date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-17 14:30:00,7.04,7.05,7.04,7.05,100800.0,5.3126,5.3201,5.3126,5.3201,100800.0
2007-07-17 15:00:00,7.05,7.05,7.04,7.04,208000.0,5.3201,5.3201,5.3126,5.3126,208000.0
2007-07-17 15:30:00,7.04,7.04,7.03,7.03,363200.0,5.3126,5.3126,5.305,5.305,363200.0
2007-07-17 16:00:00,7.03,7.03,7.02,7.02,52800.0,5.305,5.305,5.2975,5.2975,52800.0
2007-07-18 09:30:00,7.01,7.01,6.99,7.0,281600.0,5.2899,5.2899,5.2748,5.2824,281600.0
2007-07-18 10:00:00,7.0,7.01,6.99,7.0,1396800.0,5.2824,5.2899,5.2748,5.2824,1396800.0
2007-07-18 10:30:00,7.0,7.0,6.97,6.98,1259200.0,5.2824,5.2824,5.2598,5.2673,1259200.0
2007-07-18 11:00:00,6.98,7.0,6.98,6.99,417600.0,5.2673,5.2824,5.2673,5.2748,417600.0
2007-07-18 11:30:00,6.98,6.98,6.97,6.98,286400.0,5.2673,5.2673,5.2598,5.2673,286400.0
2007-07-18 12:00:00,6.97,6.98,6.96,6.96,198400.0,5.2598,5.2673,5.2522,5.2522,198400.0
2007-07-18 12:30:00,6.97,6.98,6.97,6.98,113600.0,5.2598,5.2673,5.2598,5.2673,113600.0
2007-07-18 13:00:00,6.98,6.98,6.97,6.98,288000.0,5.2673,5.2673,5.2598,5.2673,288000.0
2007-07-18 13:30:00,6.98,7.0,6.98,6.98,360000.0,5.2673,5.2824,5.2673,5.2673,360000.0
2007-07-18 14:00:00,6.98,6.99,6.97,6.98,240000.0,5.2673,5.2748,5.2598,5.2673,240000.0
2007-07-18 14:30:00,6.97,6.99,6.97,6.99,257600.0,5.2598,5.2748,5.2598,5.2748,257600.0
2007-07-18 15:00:00,6.99,6.99,6.97,6.98,307200.0,5.2748,5.2748,5.2598,5.2673,307200.0
2007-07-18 15:30:00,6.98,7.02,6.98,7.01,577600.0,5.2673,5.2975,5.2673,5.2899,577600.0
2007-07-18 16:00:00,7.01,7.02,7.01,7.02,3200.0,5.2899,5.2975,5.2899,5.2975,3200.0
2007-07-19 09:30:00,7.06,7.07,7.03,7.06,840000.0,5.3277,5.3352,5.305,5.3277,840000.0
2007-07-19 10:00:00,7.06,7.06,7.05,7.06,94400.0,5.3277,5.3277,5.3201,5.3277,94400.0
2007-07-19 10:30:00,7.05,7.06,7.05,7.05,123200.0,5.3201,5.3277,5.3201,5.3201,123200.0
2007-07-19 11:00:00,7.05,7.06,7.05,7.05,104000.0,5.3201,5.3277,5.3201,5.3201,104000.0
2007-07-19 11:30:00,7.05,7.05,7.05,7.05,56000.0,5.3201,5.3201,5.3201,5.3201,56000.0
2007-07-19 12:00:00,7.05,7.06,7.04,7.06,60800.0,5.3201,5.3277,5.3126,5.3277,60800.0
2007-07-19 12:30:00,7.06,7.07,7.05,7.06,161600.0,5.3277,5.3352,5.3201,5.3277,161600.0
2007-07-19 13:00:00,7.06,7.06,7.05,7.05,56000.0,5.3277,5.3277,5.3201,5.3201,56000.0
2007-07-19 13:30:00,7.05,7.06,7.05,7.06,92800.0,5.3201,5.3277,5.3201,5.3277,92800.0
2007-07-19 14:00:00,7.06,7.06,7.04,7.05,468800.0,5.3277,5.3277,5.3126,5.3201,468800.0
2007-07-19 14:30:00,7.05,7.06,7.05,7.06,222400.0,5.3201,5.3277,5.3201,5.3277,222400.0
2007-07-19 15:00:00,7.06,7.07,7.06,7.06,2496000.0,5.3277,5.3352,5.3277,5.3277,2496000.0
2007-07-19 15:30:00,7.06,7.07,7.06,7.06,337600.0,5.3277,5.3352,5.3277,5.3277,337600.0
2007-07-19 16:00:00,7.06,7.06,7.05,7.05,48000.0,5.3277,5.3277,5.3201,5.3201,48000.0
2007-07-20 09:30:00,7.05,7.06,7.01,7.02,369600.0,5.3201,5.3277,5.2899,5.2975,369600.0
2007-07-20 10:00:00,7.02,7.03,7.01,7.02,800000.0,5.2975,5.305,5.2899,5.2975,800000.0
2007-07-20 10:30:00,7.02,7.03,7.0,7.01,560000.0,5.2975,5.305,5.2824,5.2899,560000.0
2007-07-20 11:00:00,7.01,7.02,6.99,6.99,308800.0,5.2899,5.2975,5.2748,5.2748,308800.0
2007-07-20 11:30:00,6.99,7.0,6.97,6.97,472000.0,5.2748,5.2824,5.2598,5.2598,472000.0
2007-07-20 12:00:00,6.97,6.99,6.96,6.99,494400.0,5.2598,5.2748,5.2522,5.2748,494400.0
2007-07-20 12:30:00,6.99,6.99,6.96,6.96,620800.0,5.2748,5.2748,5.2522,5.2522,620800.0
2007-07-20 13:00:00,6.96,6.99,6.96,6.98,161600.0,5.2522,5.2748,5.2522,5.2673,161600.0
2007-07-20 13:30:00,6.98,7.0,6.98,6.99,419200.0,5.2673,5.2824,5.2673,5.2748,419200.0
2007-07-20 14:00:00,6.99,7.01,6.98,7.0,708800.0,5.2748,5.2899,5.2673,5.2824,708800.0
2007-07-20 14:30:00,7.0,7.01,6.99,7.01,803200.0,5.2824,5.2899,5.2748,5.2899,803200.0
2007-07-20 15:00:00,7.0,7.01,6.99,7.0,292800.0,5.2824,5.2899,5.2748,5.2824,292800.0
2007-07-20 15:30:00,7.0,7.0,6.97,6.98,662400.0,5.2824,5.2824,5.2598,5.2673,662400.0
2007-07-20 16:00:00,6.98,6.98,6.98,6.98,4800.0,5.2673,5.2673,5.2673,5.2673,4800.0
2007-07-23 09:30:00,7.03,7.03,7.01,7.01,712000.0,5.305,5.305,5.2899,5.2899,712000.0
2007-07-23 10:00:00,7.02,7.02,6.99,7.0,265600.0,5.2975,5.2975,5.2748,5.2824,265600.0
2007-07-23 10:30:00,7.0,7.01,7.0,7.01,187200.0,5.2824,5.2899,5.2824,5.2899,187200.0
2007-07-23 11:00:00,7.02,7.02,7.01,7.02,496000.0,5.2975,5.2975,5.2899,5.2975,496000.0
2007-07-23 11:30:00,7.01,7.02,7.0,7.01,201600.0,5.2899,5.2975,5.2824,5.2899,201600.0
2007-07-23 12:00:00,7.01,7.01,7.0,7.01,36800.0,5.2899,5.2899,5.2824,5.2899,36800.0
2007-07-23 12:30:00,7.01,7.01,7.0,7.01,51200.0,5.2899,5.2899,5.2824,5.2899,51200.0
2007-07-23 13:00:00,7.01,7.01,6.99,6.99,220800.0,5.2899,5.2899,5.2748,5.2748,220800.0
2007-07-23 13:30:00,7.0,7.0,6.99,6.99,52800.0,5.2824,5.2824,5.2748,5.2748,52800.0
2007-07-23 14:00:00,6.99,6.99,6.98,6.98,323200.0,5.2748,5.2748,5.2673,5.2673,323200.0
2007-07-23 14:30:00,6.99,7.0,6.99,6.99,235200.0,5.2748,5.2824,5.2748,5.2748,235200.0
2007-07-23 15:00:00,6.99,7.0,6.99,7.0,132800.0,5.2748,5.2824,5.2748,5.2824,132800.0
2007-07-23 15:30:00,7.0,7.0,6.98,6.98,139200.0,5.2824,5.2824,5.2673,5.2673,139200.0
2007-07-23 16:00:00,6.98,6.98,6.98,6.98,6400.0,5.2673,5.2673,5.2673,5.2673,6400.0
2007-07-24 09:30:00,6.94,6.95,6.91,6.92,473600.0,5.2371,5.2447,5.2145,5.222,473600.0
2007-07-24 10:00:00,6.92,6.93,6.9,6.92,214400.0,5.222,5.2296,5.2069,5.222,214400.0
2007-07-24 10:30:00,6.92,6.93,6.91,6.93,168000.0,5.222,5.2296,5.2145,5.2296,168000.0
2007-07-24 11:00:00,6.93,6.94,6.92,6.92,419200.0,5.2296,5.2371,5.222,5.222,419200.0
2007-07-24 11:30:00,6.92,6.92,6.91,6.91,355200.0,5.222,5.222,5.2145,5.2145,355200.0
2007-07-24 12:00:00,6.92,6.92,6.9,6.92,195200.0,5.222,5.222,5.2069,5.222,195200.0
2007-07-24 12:30:00,6.93,6.93,6.92,6.92,104000.0,5.2296,5.2296,5.222,5.222,104000.0
2007-07-24 13:00:00,6.93,6.93,6.91,6.92,110400.0,5.2296,5.2296,5.2145,5.222,110400.0
2007-07-24 13:30:00,6.92,6.92,6.9,6.91,214400.0,5.222,5.222,5.2069,5.2145,214400.0
2007-07-24 14:00:00,6.9,6.9,6.88,6.89,140800.0,5.2069,5.2069,5.1918,5.1994,140800.0
2007-07-24 14:30:00,6.89,6.89,6.86,6.86,118400.0,5.1994,5.1994,5.1767,5.1767,118400.0
2007-07-24 15:00:00,6.86,6.86,6.83,6.83,627200.0,5.1767,5.1767,5.1541,5.1541,627200.0
2007-07-24 15:30:00,6.82,6.83,6.81,6.83,1187200.0,5.1466,5.1541,5.139,5.1541,1187200.0
2007-07-24 16:00:00,6.84,6.84,6.84,6.84,8000.0,5.1617,5.1617,5.1617,5.1617,8000.0
2007-07-25 09:30:00,6.88,6.89,6.87,6.88,408000.0,5.1918,5.1994,5.1843,5.1918,408000.0
2007-07-25 10:00:00,6.87,6.88,6.83,6.83,595200.0,5.1843,5.1918,5.1541,5.1541,595200.0
2007-07-25 10:30:00,6.83,6.83,6.77,6.79,483200.0,5.1541,5.1541,5.1088,5.1239,483200.0
2007-07-25 11:00:00,6.79,6.82,6.79,6.81,816000.0,5.1239,5.1466,5.1239,5.139,816000.0
2007-07-25 11:30:00,6.81,6.82,6.81,6.81,592000.0,5.139,5.1466,5.139,5.139,592000.0
2007-07-25 12:00:00,6.81,6.82,6.8,6.81,89600.0,5.139,5.1466,5.1315,5.139,89600.0
2007-07-25 12:30:00,6.82,6.82,6.79,6.8,324800.0,5.1466,5.1466,5.1239,5.1315,324800.0
2007-07-25 13:00:00,6.81,6.81,6.78,6.78,161600.0,5.139,5.139,5.1164,5.1164,161600.0
2007-07-25 13:30:00,6.77,6.78,6.77,6.77,152000.0,5.1088,5.1164,5.1088,5.1088,152000.0
2007-07-25 14:00:00,6.77,6.79,6.76,6.79,556800.0,5.1088,5.1239,5.1013,5.1239,556800.0
2007-07-25 14:30:00,6.79,6.8,6.78,6.79,196800.0,5.1239,5.1315,5.1164,5.1239,196800.0
2007-07-25 15:00:00,6.79,6.83,6.79,6.82,307200.0,5.1239,5.1541,5.1239,5.1466,307200.0
2007-07-25 15:30:00,6.82,6.83,6.81,6.82,148800.0,5.1466,5.1541,5.139,5.1466,148800.0
2007-07-25 16:00:00,6.82,6.82,6.82,6.82,56000.0,5.1466,5.1466,5.1466,5.1466,56000.0
2007-07-26 09:30:00,6.73,6.74,6.69,6.73,556800.0,5.0786,5.0862,5.0485,5.0786,556800.0
2007-07-26 10:00:00,6.73,6.75,6.72,6.72,478400.0,5.0786,5.0937,5.0711,5.0711,478400.0
2007-07-26 10:30:00,6.73,6.74,6.71,6.72,296000.0,5.0786,5.0862,5.0636,5.0711,296000.0
2007-07-26 11:00:00,6.71,6.71,6.66,6.66,713600.0,5.0636,5.0636,5.0258,5.0258,713600.0
2007-07-26 11:30:00,6.66,6.67,6.65,6.67,820800.0,5.0258,5.0334,5.0183,5.0334,820800.0
2007-07-26 12:00:00,6.68,6.68,6.65,6.65,352000.0,5.0409,5.0409,5.0183,5.0183,352000.0
2007-07-26 12:30:00,6.65,6.65,6.61,6.64,588800.0,5.0183,5.0183,4.9881,5.0107,588800.0
2007-07-26 13:00:00,6.64,6.66,6.62,6.63,563200.0,5.0107,5.0258,4.9956,5.0032,563200.0
2007-07-26 13:30:00,6.63,6.65,6.61,6.61,508800.0,5.0032,5.0183,4.9881,4.9881,508800.0
2007-07-26 14:00:00,6.62,6.63,6.57,6.58,659200.0,4.9956,5.0032,4.9579,4.9654,659200.0
2007-07-26 14:30:00,6.59,6.6,6.56,6.59,1580800.0,4.973,4.9805,4.9504,4.973,1580800.0
2007-07-26 15:00:00,6.59,6.66,6.59,6.64,1320000.0,4.973,5.0258,4.973,5.0107,1320000.0
2007-07-26 15:30:00,6.63,6.66,6.62,6.65,2400000.0,5.0032,5.0258,4.9956,5.0183,2400000.0
2007-07-26 16:00:00,6.65,6.65,6.65,6.65,41600.0,5.0183,5.0183,5.0183,5.0183,41600.0
2007-07-27 09:30:00,6.66,6.66,6.57,6.64,3432000.0,5.0258,5.0258,4.9579,5.0107,3432000.0
2007-07-27 10:00:00,6.63,6.68,6.62,6.66,185600.0,5.0032,5.0409,4.9956,5.0258,185600.0
2007-07-27 10:30:00,6.67,6.67,6.62,6.62,203200.0,5.0334,5.0334,4.9956,4.9956,203200.0
2007-07-27 11:00:00,6.62,6.64,6.61,6.61,622400.0,4.9956,5.0107,4.9881,4.9881,622400.0
2007-07-27 11:30:00,6.62,6.62,6.58,6.59,990400.0,4.9956,4.9956,4.9654,4.973,990400.0
2007-07-27 12:00:00,6.58,6.59,6.56,6.58,638400.0,4.9654,4.973,4.9504,4.9654,638400.0
2007-07-27 12:30:00,6.58,6.59,6.55,6.58,1401600.0,4.9654,4.973,4.9428,4.9654,1401600.0
2007-07-27 13:00:00,6.58,6.61,6.57,6.6,336000.0,4.9654,4.9881,4.9579,4.9805,336000.0
2007-07-27 13:30:00,6.58,6.63,6.58,6.62,235200.0,4.9654,5.0032,4.9654,4.9956,235200.0
2007-07-27 14:00:00,6.61,6.62,6.59,6.59,459200.0,4.9881,4.9956,4.973,4.973,459200.0
2007-07-27 14:30:00,6.59,6.64,6.59,6.63,649600.0,4.973,5.0107,4.973,5.0032,649600.0
2007-07-27 15:00:00,6.63,6.63,6.6,6.62,977600.0,5.0032,5.0032,4.9805,4.9956,977600.0
2007-07-27 15:30:00,6.62,6.62,6.55,6.55,704000.0,4.9956,4.9956,4.9428,4.9428,704000.0
2007-07-27 16:00:00,6.55,6.55,6.52,6.52,139200.0,4.9428,4.9428,4.9202,4.9202,139200.0
2007-07-30 09:30:00,6.56,6.6,6.54,6.57,771200.0,4.9504,4.9805,4.9353,4.9579,771200.0
2007-07-30 10:00:00,6.57,6.59,6.55,6.59,948800.0,4.9579,4.973,4.9428,4.973,948800.0
2007-07-30 10:30:00,6.58,6.59,6.56,6.56,352000.0,4.9654,4.973,4.9504,4.9504,352000.0
2007-07-30 11:00:00,6.56,6.58,6.55,6.56,598400.0,4.9504,4.9654,4.9428,4.9504,598400.0
2007-07-30 11:30:00,6.55,6.56,6.53,6.55,382400.0,4.9428,4.9504,4.9277,4.9428,382400.0
2007-07-30 12:00:00,6.55,6.55,6.54,6.54,268800.0,4.9428,4.9428,4.9353,4.9353,268800.0
2007-07-30 12:30:00,6.55,6.58,6.55,6.58,366400.0,4.9428,4.9654,4.9428,4.9654,366400.0
2007-07-30 13:00:00,6.58,6.59,6.58,6.59,262400.0,4.9654,4.973,4.9654,4.973,262400.0
2007-07-30 13:30:00,6.58,6.61,6.57,6.61,312000.0,4.9654,4.9881,4.9579,4.9881,312000.0
2007-07-30 14:00:00,6.61,6.62,6.61,6.61,235200.0,4.9881,4.9956,4.9881,4.9881,235200.0
2007-07-30 14:30:00,6.61,6.63,6.61,6.62,436800.0,4.9881,5.0032,4.9881,4.9956,436800.0
2007-07-30 15:00:00,6.61,6.65,6.61,6.65,331200.0,4.9881,5.0183,4.9881,5.0183,331200.0
2007-07-30 15:30:00,6.64,6.64,6.62,6.62,772800.0,5.0107,5.0107,4.9956,4.9956,772800.0
2007-07-30 16:00:00,6.62,6.62,6.62,6.62,0.0,4.9956,4.9956,4.9956,4.9956,0.0
2007-07-31 09:30:00,6.69,6.71,6.68,6.7,990400.0,5.0485,5.0636,5.0409,5.056,990400.0
2007-07-31 10:00:00,6.7,6.71,6.69,6.69,310400.0,5.056,5.0636,5.0485,5.0485,310400.0
2007-07-31 10:30:00,6.68,6.68,6.65,6.66,1057600.0,5.0409,5.0409,5.0183,5.0258,1057600.0
2007-07-31 11:00:00,6.66,6.67,6.65,6.67,158400.0,5.0258,5.0334,5.0183,5.0334,158400.0
2007-07-31 11:30:00,6.67,6.68,6.67,6.68,92800.0,5.0334,5.0409,5.0334,5.0409,92800.0
2007-07-31 12:00:00,6.69,6.69,6.67,6.68,102400.0,5.0485,5.0485,5.0334,5.0409,102400.0
2007-07-31 12:30:00,6.68,6.68,6.67,6.68,172800.0,5.0409,5.0409,5.0334,5.0409,172800.0
2007-07-31 13:00:00,6.68,6.69,6.67,6.68,100800.0,5.0409,5.0485,5.0334,5.0409,100800.0
2007-07-31 13:30:00,6.67,6.68,6.65,6.66,190400.0,5.0334,5.0409,5.0183,5.0258,190400.0
2007-07-31 14:00:00,6.67,6.67,6.65,6.65,246400.0,5.0334,5.0334,5.0183,5.0183,246400.0
2007-07-31 14:30:00,6.65,6.65,6.6,6.61,315200.0,5.0183,5.0183,4.9805,4.9881,315200.0
2007-07-31 15:00:00,6.62,6.64,6.62,6.62,484800.0,4.9956,5.0107,4.9956,4.9956,484800.0
2007-07-31 15:30:00,6.62,6.63,6.56,6.56,620800.0,4.9956,5.0032,4.9504,4.9504,620800.0
2007-07-31 16:00:00,6.55,6.56,6.55,6.56,12800.0,4.9428,4.9504,4.9428,4.9504,12800.0
2007-08-01 09:30:00,6.52,6.6,6.5,6.53,1784000.0,4.9202,4.9805,4.9051,4.9277,1784000.0
2007-08-01 10:00:00,6.52,6.56,6.52,6.54,804800.0,4.9202,4.9504,4.9202,4.9353,804800.0
2007-08-01 10:30:00,6.54,6.54,6.49,6.49,931200.0,4.9353,4.9353,4.8975,4.8975,931200.0
2007-08-01 11:00:00,6.49,6.53,6.48,6.51,387200.0,4.8975,4.9277,4.89,4.9126,387200.0
2007-08-01 11:30:00,6.5,6.55,6.5,6.55,278400.0,4.9051,4.9428,4.9051,4.9428,278400.0
2007-08-01 12:00:00,6.54,6.57,6.53,6.56,326400.0,4.9353,4.9579,4.9277,4.9504,326400.0
2007-08-01 12:30:00,6.56,6.57,6.54,6.55,139200.0,4.9504,4.9579,4.9353,4.9428,139200.0
2007-08-01 13:00:00,6.54,6.54,6.5,6.51,596800.0,4.9353,4.9353,4.9051,4.9126,596800.0
2007-08-01 13:30:00,6.52,6.54,6.51,6.52,284800.0,4.9202,4.9353,4.9126,4.9202,284800.0
2007-08-01 14:00:00,6.51,6.52,6.5,6.51,683200.0,4.9126,4.9202,4.9051,4.9126,683200.0
2007-08-01 14:30:00,6.51,6.52,6.48,6.49,816000.0,4.9126,4.9202,4.89,4.8975,816000.0
2007-08-01 15:00:00,6.5,6.5,6.46,6.49,403200.0,4.9051,4.9051,4.8749,4.8975,403200.0
2007-08-01 15:30:00,6.49,6.58,6.48,6.58,401600.0,4.8975,4.9654,4.89,4.9654,401600.0
2007-08-01 16:00:00,6.58,6.58,6.58,6.58,8000.0,4.9654,4.9654,4.9654,4.9654,8000.0
2007-08-02 09:30:00,6.6,6.64,6.58,6.63,424000.0,4.9805,5.0107,4.9654,5.0032,424000.0
2007-08-02 10:00:00,6.63,6.63,6.59,6.59,560000.0,5.0032,5.0032,4.973,4.973,560000.0
2007-08-02 10:30:00,6.59,6.61,6.59,6.6,97600.0,4.973,4.9881,4.973,4.9805,97600.0
2007-08-02 11:00:00,6.59,6.6,6.57,6.59,417600.0,4.973,4.9805,4.9579,4.973,417600.0
2007-08-02 11:30:00,6.6,6.62,6.59,6.62,102400.0,4.9805,4.9956,4.973,4.9956,102400.0
2007-08-02 12:00:00,6.62,6.63,6.61,6.62,233600.0,4.9956,5.0032,4.9881,4.9956,233600.0
2007-08-02 12:30:00,6.61,6.61,6.6,6.6,105600.0,4.9881,4.9881,4.9805,4.9805,105600.0
2007-08-02 13:00:00,6.6,6.61,6.58,6.59,291200.0,4.9805,4.9881,4.9654,4.973,291200.0
2007-08-02 13:30:00,6.6,6.61,6.59,6.6,297600.0,4.9805,4.9881,4.973,4.9805,297600.0
2007-08-02 14:00:00,6.61,6.61,6.59,6.59,142400.0,4.9881,4.9881,4.973,4.973,142400.0
2007-08-02 14:30:00,6.59,6.6,6.58,6.58,184000.0,4.973,4.9805,4.9654,4.9654,184000.0
2007-08-02 15:00:00,6.59,6.64,6.58,6.64,366400.0,4.973,5.0107,4.9654,5.0107,366400.0
2007-08-02 15:30:00,6.64,6.64,6.62,6.63,324800.0,5.0107,5.0107,4.9956,5.0032,324800.0
2007-08-02 16:00:00,6.63,6.63,6.63,6.63,0.0,5.0032,5.0032,5.0032,5.0032,0.0
2007-08-03 09:30:00,6.63,6.63,6.58,6.58,476800.0,5.0032,5.0032,4.9654,4.9654,476800.0
2007-08-03 10:00:00,6.58,6.59,6.56,6.58,465600.0,4.9654,4.973,4.9504,4.9654,465600.0
2007-08-03 10:30:00,6.58,6.58,6.55,6.57,904000.0,4.9654,4.9654,4.9428,4.9579,904000.0
2007-08-03 11:00:00,6.57,6.59,6.56,6.57,1550400.0,4.9579,4.973,4.9504,4.9579,1550400.0
2007-08-03 11:30:00,6.58,6.59,6.57,6.58,147200.0,4.9654,4.973,4.9579,4.9654,147200.0
2007-08-03 12:00:00,6.58,6.59,6.58,6.58,75200.0,4.9654,4.973,4.9654,4.9654,75200.0
2007-08-03 12:30:00,6.57,6.57,6.55,6.56,926400.0,4.9579,4.9579,4.9428,4.9504,926400.0
2007-08-03 13:00:00,6.55,6.57,6.55,6.57,100800.0,4.9428,4.9579,4.9428,4.9579,100800.0
2007-08-03 13:30:00,6.56,6.57,6.56,6.57,64000.0,4.9504,4.9579,4.9504,4.9579,64000.0
2007-08-03 14:00:00,6.57,6.58,6.51,6.51,435200.0,4.9579,4.9654,4.9126,4.9126,435200.0
2007-08-03 14:30:00,6.51,6.53,6.5,6.51,155200.0,4.9126,4.9277,4.9051,4.9126,155200.0
2007-08-03 15:00:00,6.51,6.51,6.47,6.47,177600.0,4.9126,4.9126,4.8824,4.8824,177600.0
2007-08-03 15:30:00,6.47,6.48,6.43,6.43,275200.0,4.8824,4.89,4.8523,4.8523,275200.0
2007-08-03 16:00:00,6.43,6.43,6.43,6.43,110400.0,4.8523,4.8523,4.8523,4.8523,110400.0
2007-08-06 09:30:00,6.48,6.48,6.39,6.41,633600.0,4.89,4.89,4.8221,4.8372,633600.0
2007-08-06 10:00:00,6.43,6.43,6.37,6.38,612800.0,4.8523,4.8523,4.807,4.8145,612800.0
2007-08-06 10:30:00,6.38,6.39,6.36,6.37,1099200.0,4.8145,4.8221,4.7994,4.807,1099200.0
2007-08-06 11:00:00,6.37,6.4,6.36,6.4,476800.0,4.807,4.8296,4.7994,4.8296,476800.0
2007-08-06 11:30:00,6.4,6.43,6.39,6.42,585600.0,4.8296,4.8523,4.8221,4.8447,585600.0
2007-08-06 12:00:00,6.42,6.42,6.4,6.41,468800.0,4.8447,4.8447,4.8296,4.8372,468800.0
2007-08-06 12:30:00,6.42,6.46,6.41,6.45,878400.0,4.8447,4.8749,4.8372,4.8673,878400.0
2007-08-06 13:00:00,6.44,6.44,6.42,6.43,486400.0,4.8598,4.8598,4.8447,4.8523,486400.0
2007-08-06 13:30:00,6.43,6.43,6.41,6.41,2212800.0,4.8523,4.8523,4.8372,4.8372,2212800.0
2007-08-06 14:00:00,6.41,6.45,6.41,6.44,3198400.0,4.8372,4.8673,4.8372,4.8598,3198400.0
2007-08-06 14:30:00,6.44,6.49,6.44,6.47,140800.0,4.8598,4.8975,4.8598,4.8824,140800.0
2007-08-06 15:00:00,6.47,6.5,6.47,6.49,121600.0,4.8824,4.9051,4.8824,4.8975,121600.0
2007-08-06 15:30:00,6.5,6.53,6.49,6.52,305600.0,4.9051,4.9277,4.8975,4.9202,305600.0
2007-08-06 16:00:00,6.52,6.52,6.52,6.52,0.0,4.9202,4.9202,4.9202,4.9202,0.0
2007-08-07 09:30:00,6.5,6.51,6.48,6.51,435200.0,4.9051,4.9126,4.89,4.9126,435200.0
2007-08-07 10:00:00,6.52,6.53,6.52,6.52,228800.0,4.9202,4.9277,4.9202,4.9202,228800.0
2007-08-07 10:30:00,6.52,6.52,6.51,6.52,73600.0,4.9202,4.9202,4.9126,4.9202,73600.0
2007-08-07 11:00:00,6.52,6.52,6.51,6.52,179200.0,4.9202,4.9202,4.9126,4.9202,179200.0
2007-08-07 11:30:00,6.52,6.54,6.51,6.54,166400.0,4.9202,4.9353,4.9126,4.9353,166400.0
2007-08-07 12:00:00,6.54,6.56,6.54,6.55,102400.0,4.9353,4.9504,4.9353,4.9428,102400.0
2007-08-07 12:30:00,6.56,6.56,6.54,6.54,60800.0,4.9504,4.9504,4.9353,4.9353,60800.0
2007-08-07 13:00:00,6.54,6.56,6.54,6.55,188800.0,4.9353,4.9504,4.9353,4.9428,188800.0
2007-08-07 13:30:00,6.55,6.56,6.55,6.56,83200.0,4.9428,4.9504,4.9428,4.9504,83200.0
2007-08-07 14:00:00,6.56,6.57,6.5,6.5,563200.0,4.9504,4.9579,4.9051,4.9051,563200.0
2007-08-07 14:30:00,6.49,6.56,6.47,6.56,406400.0,4.8975,4.9504,4.8824,4.9504,406400.0
2007-08-07 15:00:00,6.56,6.58,6.56,6.58,489600.0,4.9504,4.9654,4.9504,4.9654,489600.0
2007-08-07 15:30:00,6.58,6.61,6.56,6.58,604800.0,4.9654,4.9881,4.9504,4.9654,604800.0
2007-08-07 16:00:00,6.58,6.58,6.58,6.58,0.0,4.9654,4.9654,4.9654,4.9654,0.0
2007-08-08 09:30:00,6.6,6.65,6.6,6.65,339200.0,4.9805,5.0183,4.9805,5.0183,339200.0
2007-08-08 10:00:00,6.65,6.67,6.65,6.66,1691200.0,5.0183,5.0334,5.0183,5.0258,1691200.0
2007-08-08 10:30:00,6.67,6.69,6.66,6.68,398400.0,5.0334,5.0485,5.0258,5.0409,398400.0
2007-08-08 11:00:00,6.68,6.68,6.65,6.65,185600.0,5.0409,5.0409,5.0183,5.0183,185600.0
2007-08-08 11:30:00,6.65,6.66,6.64,6.65,88000.0,5.0183,5.0258,5.0107,5.0183,88000.0
2007-08-08 12:00:00,6.65,6.66,6.64,6.66,238400.0,5.0183,5.0258,5.0107,5.0258,238400.0
2007-08-08 12:30:00,6.66,6.68,6.66,6.67,393600.0,5.0258,5.0409,5.0258,5.0334,393600.0
2007-08-08 13:00:00,6.67,6.68,6.67,6.68,60800.0,5.0334,5.0409,5.0334,5.0409,60800.0
2007-08-08 13:30:00,6.68,6.7,6.68,6.69,908800.0,5.0409,5.056,5.0409,5.0485,908800.0
2007-08-08 14:00:00,6.69,6.71,6.69,6.71,929600.0,5.0485,5.0636,5.0485,5.0636,929600.0
2007-08-08 14:30:00,6.7,6.7,6.66,6.66,177600.0,5.056,5.056,5.0258,5.0258,177600.0
2007-08-08 15:00:00,6.66,6.67,6.59,6.6,921600.0,5.0258,5.0334,4.973,4.9805,921600.0
2007-08-08 15:30:00,6.6,6.66,6.58,6.66,1148800.0,4.9805,5.0258,4.9654,5.0258,1148800.0
2007-08-08 16:00:00,6.67,6.67,6.67,6.67,3200.0,5.0334,5.0334,5.0334,5.0334,3200.0
2007-08-09 09:30:00,6.57,6.57,6.51,6.56,971200.0,4.9579,4.9579,4.9126,4.9504,971200.0
2007-08-09 10:00:00,6.56,6.6,6.56,6.59,1017600.0,4.9504,4.9805,4.9504,4.973,1017600.0
2007-08-09 10:30:00,6.59,6.62,6.58,6.59,1256000.0,4.973,4.9956,4.9654,4.973,1256000.0
2007-08-09 11:00:00,6.59,6.62,6.59,6.59,416000.0,4.973,4.9956,4.973,4.973,416000.0
2007-08-09 11:30:00,6.6,6.6,6.57,6.59,580800.0,4.9805,4.9805,4.9579,4.973,580800.0
2007-08-09 12:00:00,6.59,6.59,6.57,6.59,480000.0,4.973,4.973,4.9579,4.973,480000.0
2007-08-09 12:30:00,6.58,6.58,6.54,6.55,404800.0,4.9654,4.9654,4.9353,4.9428,404800.0
2007-08-09 13:00:00,6.54,6.54,6.51,6.52,376000.0,4.9353,4.9353,4.9126,4.9202,376000.0
2007-08-09 13:30:00,6.53,6.55,6.53,6.55,249600.0,4.9277,4.9428,4.9277,4.9428,249600.0
2007-08-09 14:00:00,6.55,6.55,6.52,6.52,396800.0,4.9428,4.9428,4.9202,4.9202,396800.0
2007-08-09 14:30:00,6.52,6.53,6.49,6.49,944000.0,4.9202,4.9277,4.8975,4.8975,944000.0
2007-08-09 15:00:00,6.5,6.52,6.48,6.5,904000.0,4.9051,4.9202,4.89,4.9051,904000.0
2007-08-09 15:30:00,6.5,6.51,6.48,6.49,886400.0,4.9051,4.9126,4.89,4.8975,886400.0
2007-08-09 16:00:00,6.48,6.49,6.48,6.48,60800.0,4.89,4.8975,4.89,4.89,60800.0
2007-08-10 09:30:00,6.41,6.45,6.36,6.39,657600.0,4.8372,4.8673,4.7994,4.8221,657600.0
2007-08-10 10:00:00,6.39,6.4,6.36,6.36,342400.0,4.8221,4.8296,4.7994,4.7994,342400.0
2007-08-10 10:30:00,6.37,6.38,6.34,6.37,504000.0,4.807,4.8145,4.7843,4.807,504000.0
2007-08-10 11:00:00,6.38,6.43,6.38,6.41,220800.0,4.8145,4.8523,4.8145,4.8372,220800.0
2007-08-10 11:30:00,6.42,6.46,6.41,6.46,99200.0,4.8447,4.8749,4.8372,4.8749,99200.0
2007-08-10 12:00:00,6.46,6.52,6.46,6.5,430400.0,4.8749,4.9202,4.8749,4.9051,430400.0
2007-08-10 12:30:00,6.5,6.51,6.46,6.46,275200.0,4.9051,4.9126,4.8749,4.8749,275200.0
2007-08-10 13:00:00,6.46,6.48,6.45,6.47,310400.0,4.8749,4.89,4.8673,4.8824,310400.0
2007-08-10 13:30:00,6.47,6.47,6.43,6.45,385600.0,4.8824,4.8824,4.8523,4.8673,385600.0
2007-08-10 14:00:00,6.45,6.47,6.44,6.46,411200.0,4.8673,4.8824,4.8598,4.8749,411200.0
2007-08-10 14:30:00,6.45,6.47,6.44,6.45,644800.0,4.8673,4.8824,4.8598,4.8673,644800.0
2007-08-10 15:00:00,6.45,6.5,6.44,6.49,585600.0,4.8673,4.9051,4.8598,4.8975,585600.0
2007-08-10 15:30:00,6.49,6.51,6.48,6.49,1040000.0,4.8975,4.9126,4.89,4.8975,1040000.0
2007-08-10 16:00:00,6.49,6.5,6.47,6.47,124800.0,4.8975,4.9051,4.8824,4.8824,124800.0
2007-08-13 09:30:00,6.55,6.58,6.55,6.56,355200.0,4.9428,4.9654,4.9428,4.9504,355200.0
2007-08-13 10:00:00,6.56,6.57,6.55,6.57,120000.0,4.9504,4.9579,4.9428,4.9579,120000.0
2007-08-13 10:30:00,6.57,6.57,6.54,6.55,100800.0,4.9579,4.9579,4.9353,4.9428,100800.0
2007-08-13 11:00:00,6.56,6.56,6.54,6.56,640000.0,4.9504,4.9504,4.9353,4.9504,640000.0
2007-08-13 11:30:00,6.56,6.57,6.55,6.55,204800.0,4.9504,4.9579,4.9428,4.9428,204800.0
2007-08-13 12:00:00,6.56,6.56,6.54,6.55,147200.0,4.9504,4.9504,4.9353,4.9428,147200.0
2007-08-13 12:30:00,6.54,6.54,6.53,6.54,120000.0,4.9353,4.9353,4.9277,4.9353,120000.0
2007-08-13 13:00:00,6.53,6.53,6.51,6.52,259200.0,4.9277,4.9277,4.9126,4.9202,259200.0
2007-08-13 13:30:00,6.52,6.53,6.52,6.52,81600.0,4.9202,4.9277,4.9202,4.9202,81600.0
2007-08-13 14:00:00,6.53,6.55,6.53,6.55,91200.0,4.9277,4.9428,4.9277,4.9428,91200.0
2007-08-13 14:30:00,6.54,6.55,6.54,6.54,80000.0,4.9353,4.9428,4.9353,4.9353,80000.0
2007-08-13 15:00:00,6.53,6.54,6.51,6.53,864000.0,4.9277,4.9353,4.9126,4.9277,864000.0
2007-08-13 15:30:00,6.53,6.54,6.51,6.51,249600.0,4.9277,4.9353,4.9126,4.9126,249600.0
2007-08-13 16:00:00,6.51,6.51,6.51,6.51,1600.0,4.9126,4.9126,4.9126,4.9126,1600.0
2007-08-14 09:30:00,6.53,6.53,6.5,6.51,555200.0,4.9277,4.9277,4.9051,4.9126,555200.0
2007-08-14 10:00:00,6.52,6.52,6.46,6.46,219200.0,4.9202,4.9202,4.8749,4.8749,219200.0
2007-08-14 10:30:00,6.46,6.48,6.44,6.45,382400.0,4.8749,4.89,4.8598,4.8673,382400.0
2007-08-14 11:00:00,6.45,6.45,6.41,6.43,424000.0,4.8673,4.8673,4.8372,4.8523,424000.0
2007-08-14 11:30:00,6.43,6.48,6.43,6.47,388800.0,4.8523,4.89,4.8523,4.8824,388800.0
2007-08-14 12:00:00,6.47,6.47,6.45,6.46,1118400.0,4.8824,4.8824,4.8673,4.8749,1118400.0
2007-08-14 12:30:00,6.46,6.46,6.45,6.46,219200.0,4.8749,4.8749,4.8673,4.8749,219200.0
2007-08-14 13:00:00,6.46,6.46,6.44,6.44,174400.0,4.8749,4.8749,4.8598,4.8598,174400.0
2007-08-14 13:30:00,6.44,6.46,6.42,6.42,310400.0,4.8598,4.8749,4.8447,4.8447,310400.0
2007-08-14 14:00:00,6.42,6.43,6.41,6.42,491200.0,4.8447,4.8523,4.8372,4.8447,491200.0
2007-08-14 14:30:00,6.41,6.42,6.39,6.4,763200.0,4.8372,4.8447,4.8221,4.8296,763200.0
2007-08-14 15:00:00,6.41,6.43,6.4,6.42,403200.0,4.8372,4.8523,4.8296,4.8447,403200.0
2007-08-14 15:30:00,6.41,6.42,6.37,6.38,886400.0,4.8372,4.8447,4.807,4.8145,886400.0
2007-08-14 16:00:00,6.37,6.37,6.37,6.37,19200.0,4.807,4.807,4.807,4.807,19200.0
2007-08-15 09:30:00,6.37,6.41,6.33,6.39,220800.0,4.807,4.8372,4.7768,4.8221,220800.0
2007-08-15 10:00:00,6.39,6.4,6.37,6.4,177600.0,4.8221,4.8296,4.807,4.8296,177600.0
2007-08-15 10:30:00,6.42,6.42,6.38,6.38,177600.0,4.8447,4.8447,4.8145,4.8145,177600.0
2007-08-15 11:00:00,6.39,6.39,6.38,6.38,144000.0,4.8221,4.8221,4.8145,4.8145,144000.0
2007-08-15 11:30:00,6.38,6.38,6.34,6.34,228800.0,4.8145,4.8145,4.7843,4.7843,228800.0
2007-08-15 12:00:00,6.34,6.36,6.34,6.35,171200.0,4.7843,4.7994,4.7843,4.7919,171200.0
2007-08-15 12:30:00,6.35,6.36,6.34,6.35,88000.0,4.7919,4.7994,4.7843,4.7919,88000.0
2007-08-15 13:00:00,6.35,6.36,6.34,6.36,81600.0,4.7919,4.7994,4.7843,4.7994,81600.0
2007-08-15 13:30:00,6.36,6.39,6.36,6.38,624000.0,4.7994,4.8221,4.7994,4.8145,624000.0
2007-08-15 14:00:00,6.38,6.38,6.35,6.35,168000.0,4.8145,4.8145,4.7919,4.7919,168000.0
2007-08-15 14:30:00,6.35,6.35,6.31,6.31,1491200.0,4.7919,4.7919,4.7617,4.7617,1491200.0
2007-08-15 15:00:00,6.32,6.32,6.27,6.28,481600.0,4.7692,4.7692,4.7315,4.7391,481600.0
2007-08-15 15:30:00,6.28,6.28,6.23,6.24,699200.0,4.7391,4.7391,4.7013,4.7089,699200.0
2007-08-15 16:00:00,6.24,6.24,6.24,6.24,25600.0,4.7089,4.7089,4.7089,4.7089,25600.0
2007-08-16 09:30:00,6.21,6.22,6.17,6.17,1048000.0,4.6862,4.6938,4.6561,4.6561,1048000.0
2007-08-16 10:00:00,6.16,6.16,6.11,6.12,608000.0,4.6485,4.6485,4.6108,4.6183,608000.0
2007-08-16 10:30:00,6.11,6.16,6.11,6.14,265600.0,4.6108,4.6485,4.6108,4.6334,265600.0
2007-08-16 11:00:00,6.14,6.18,6.14,6.15,238400.0,4.6334,4.6636,4.6334,4.641,238400.0
2007-08-16 11:30:00,6.15,6.15,6.11,6.12,344000.0,4.641,4.641,4.6108,4.6183,344000.0
2007-08-16 12:00:00,6.12,6.12,6.06,6.08,449600.0,4.6183,4.6183,4.573,4.5881,449600.0
2007-08-16 12:30:00,6.07,6.09,6.03,6.04,393600.0,4.5806,4.5957,4.5504,4.558,393600.0
2007-08-16 13:00:00,6.04,6.11,6.04,6.08,688000.0,4.558,4.6108,4.558,4.5881,688000.0
2007-08-16 13:30:00,6.08,6.13,6.08,6.13,1044800.0,4.5881,4.6259,4.5881,4.6259,1044800.0
2007-08-16 14:00:00,6.12,6.19,6.11,6.16,428800.0,4.6183,4.6711,4.6108,4.6485,428800.0
2007-08-16 14:30:00,6.16,6.16,6.12,6.13,1472000.0,4.6485,4.6485,4.6183,4.6259,1472000.0
2007-08-16 15:00:00,6.13,6.13,6.07,6.13,828800.0,4.6259,4.6259,4.5806,4.6259,828800.0
2007-08-16 15:30:00,6.13,6.24,6.13,6.23,723200.0,4.6259,4.7089,4.6259,4.7013,723200.0
2007-08-16 16:00:00,6.22,6.22,6.22,6.22,1600.0,4.6938,4.6938,4.6938,4.6938,1600.0
2007-08-17 09:30:00,6.41,6.46,6.36,6.37,524800.0,4.8372,4.8749,4.7994,4.807,524800.0
2007-08-17 10:00:00,6.36,6.37,6.33,6.33,102400.0,4.7994,4.807,4.7768,4.7768,102400.0
2007-08-17 10:30:00,6.32,6.32,6.26,6.29,265600.0,4.7692,4.7692,4.724,4.7466,265600.0
2007-08-17 11:00:00,6.3,6.32,6.28,6.3,590400.0,4.7542,4.7692,4.7391,4.7542,590400.0
2007-08-17 11:30:00,6.3,6.33,6.29,6.31,497600.0,4.7542,4.7768,4.7466,4.7617,497600.0
2007-08-17 12:00:00,6.31,6.32,6.3,6.31,324800.0,4.7617,4.7692,4.7542,4.7617,324800.0
2007-08-17 12:30:00,6.31,6.34,6.31,6.32,884800.0,4.7617,4.7843,4.7617,4.7692,884800.0
2007-08-17 13:00:00,6.32,6.36,6.32,6.35,148800.0,4.7692,4.7994,4.7692,4.7919,148800.0
2007-08-17 13:30:00,6.34,6.35,6.33,6.34,192000.0,4.7843,4.7919,4.7768,4.7843,192000.0
2007-08-17 14:00:00,6.33,6.35,6.32,6.34,108800.0,4.7768,4.7919,4.7692,4.7843,108800.0
2007-08-17 14:30:00,6.33,6.34,6.33,6.34,44800.0,4.7768,4.7843,4.7768,4.7843,44800.0
2007-08-17 15:00:00,6.35,6.38,6.34,6.36,209600.0,4.7919,4.8145,4.7843,4.7994,209600.0
2007-08-17 15:30:00,6.36,6.38,6.36,6.37,107200.0,4.7994,4.8145,4.7994,4.807,107200.0
2007-08-17 16:00:00,6.37,6.37,6.37,6.37,0.0,4.807,4.807,4.807,4.807,0.0
2007-08-20 09:30:00,6.4,6.4,6.37,6.39,560000.0,4.8296,4.8296,4.807,4.8221,560000.0
2007-08-20 10:00:00,6.39,6.41,6.38,6.39,539200.0,4.8221,4.8372,4.8145,4.8221,539200.0
2007-08-20 10:30:00,6.39,6.4,6.38,6.39,648000.0,4.8221,4.8296,4.8145,4.8221,648000.0
2007-08-20 11:00:00,6.4,6.4,6.39,6.4,1548800.0,4.8296,4.8296,4.8221,4.8296,1548800.0
2007-08-20 11:30:00,6.39,6.4,6.36,6.36,3712000.0,4.8221,4.8296,4.7994,4.7994,3712000.0
2007-08-20 12:00:00,6.36,6.37,6.34,6.36,1697600.0,4.7994,4.807,4.7843,4.7994,1697600.0
2007-08-20 12:30:00,6.35,6.36,6.34,6.34,822400.0,4.7919,4.7994,4.7843,4.7843,822400.0
2007-08-20 13:00:00,6.34,6.35,6.34,6.34,558400.0,4.7843,4.7919,4.7843,4.7843,558400.0
2007-08-20 13:30:00,6.34,6.37,6.34,6.35,532800.0,4.7843,4.807,4.7843,4.7919,532800.0
2007-08-20 14:00:00,6.35,6.36,6.34,6.36,392000.0,4.7919,4.7994,4.7843,4.7994,392000.0
2007-08-20 14:30:00,6.37,6.39,6.37,6.39,72000.0,4.807,4.8221,4.807,4.8221,72000.0
2007-08-20 15:00:00,6.4,6.43,6.4,6.43,697600.0,4.8296,4.8523,4.8296,4.8523,697600.0
2007-08-20 15:30:00,6.42,6.42,6.39,6.41,446400.0,4.8447,4.8447,4.8221,4.8372,446400.0
2007-08-20 16:00:00,6.4,6.4,6.4,6.4,100800.0,4.8296,4.8296,4.8296,4.8296,100800.0
2007-08-21 09:30:00,6.41,6.43,6.38,6.43,705600.0,4.8372,4.8523,4.8145,4.8523,705600.0
2007-08-21 10:00:00,6.43,6.43,6.39,6.41,334400.0,4.8523,4.8523,4.8221,4.8372,334400.0
2007-08-21 10:30:00,6.41,6.42,6.4,6.41,246400.0,4.8372,4.8447,4.8296,4.8372,246400.0
2007-08-21 11:00:00,6.41,6.42,6.4,6.42,235200.0,4.8372,4.8447,4.8296,4.8447,235200.0
2007-08-21 11:30:00,6.42,6.44,6.42,6.44,268800.0,4.8447,4.8598,4.8447,4.8598,268800.0
2007-08-21 12:00:00,6.44,6.46,6.43,6.45,76800.0,4.8598,4.8749,4.8523,4.8673,76800.0
2007-08-21 12:30:00,6.45,6.45,6.42,6.43,324800.0,4.8673,4.8673,4.8447,4.8523,324800.0
2007-08-21 13:00:00,6.43,6.44,6.43,6.43,126400.0,4.8523,4.8598,4.8523,4.8523,126400.0
2007-08-21 13:30:00,6.44,6.44,6.43,6.43,267200.0,4.8598,4.8598,4.8523,4.8523,267200.0
2007-08-21 14:00:00,6.43,6.44,6.43,6.43,168000.0,4.8523,4.8598,4.8523,4.8523,168000.0
2007-08-21 14:30:00,6.43,6.43,6.41,6.42,540800.0,4.8523,4.8523,4.8372,4.8447,540800.0
2007-08-21 15:00:00,6.43,6.44,6.42,6.43,336000.0,4.8523,4.8598,4.8447,4.8523,336000.0
2007-08-21 15:30:00,6.44,6.45,6.43,6.43,284800.0,4.8598,4.8673,4.8523,4.8523,284800.0
2007-08-21 16:00:00,6.43,6.43,6.43,6.43,896000.0,4.8523,4.8523,4.8523,4.8523,896000.0
2007-08-22 09:30:00,6.48,6.52,6.48,6.51,441600.0,4.89,4.9202,4.89,4.9126,441600.0
2007-08-22 10:00:00,6.52,6.53,6.51,6.52,158400.0,4.9202,4.9277,4.9126,4.9202,158400.0
2007-08-22 10:30:00,6.52,6.53,6.51,6.52,260800.0,4.9202,4.9277,4.9126,4.9202,260800.0
2007-08-22 11:00:00,6.51,6.51,6.5,6.5,556800.0,4.9126,4.9126,4.9051,4.9051,556800.0
2007-08-22 11:30:00,6.5,6.51,6.5,6.51,246400.0,4.9051,4.9126,4.9051,4.9126,246400.0
2007-08-22 12:00:00,6.51,6.52,6.5,6.5,155200.0,4.9126,4.9202,4.9051,4.9051,155200.0
2007-08-22 12:30:00,6.5,6.5,6.48,6.49,302400.0,4.9051,4.9051,4.89,4.8975,302400.0
2007-08-22 13:00:00,6.5,6.5,6.48,6.49,422400.0,4.9051,4.9051,4.89,4.8975,422400.0
2007-08-22 13:30:00,6.49,6.51,6.49,6.51,275200.0,4.8975,4.9126,4.8975,4.9126,275200.0
2007-08-22 14:00:00,6.51,6.51,6.49,6.49,201600.0,4.9126,4.9126,4.8975,4.8975,201600.0
2007-08-22 14:30:00,6.49,6.51,6.49,6.5,646400.0,4.8975,4.9126,4.8975,4.9051,646400.0
2007-08-22 15:00:00,6.5,6.53,6.5,6.52,120000.0,4.9051,4.9277,4.9051,4.9202,120000.0
2007-08-22 15:30:00,6.52,6.54,6.52,6.53,214400.0,4.9202,4.9353,4.9202,4.9277,214400.0
2007-08-22 16:00:00,6.53,6.53,6.53,6.53,0.0,4.9277,4.9277,4.9277,4.9277,0.0
2007-08-23 09:30:00,6.56,6.57,6.52,6.54,657600.0,4.9504,4.9579,4.9202,4.9353,657600.0
2007-08-23 10:00:00,6.53,6.54,6.51,6.52,912000.0,4.9277,4.9353,4.9126,4.9202,912000.0
2007-08-23 10:30:00,6.52,6.54,6.52,6.54,849600.0,4.9202,4.9353,4.9202,4.9353,849600.0
2007-08-23 11:00:00,6.54,6.54,6.51,6.51,152000.0,4.9353,4.9353,4.9126,4.9126,152000.0
2007-08-23 11:30:00,6.5,6.51,6.48,6.48,299200.0,4.9051,4.9126,4.89,4.89,299200.0
2007-08-23 12:00:00,6.48,6.5,6.48,6.5,124800.0,4.89,4.9051,4.89,4.9051,124800.0
2007-08-23 12:30:00,6.5,6.51,6.48,6.48,121600.0,4.9051,4.9126,4.89,4.89,121600.0
2007-08-23 13:00:00,6.48,6.49,6.48,6.49,100800.0,4.89,4.8975,4.89,4.8975,100800.0
2007-08-23 13:30:00,6.48,6.51,6.48,6.51,83200.0,4.89,4.9126,4.89,4.9126,83200.0
2007-08-23 14:00:00,6.51,6.52,6.51,6.51,139200.0,4.9126,4.9202,4.9126,4.9126,139200.0
2007-08-23 14:30:00,6.52,6.52,6.49,6.5,308800.0,4.9202,4.9202,4.8975,4.9051,308800.0
2007-08-23 15:00:00,6.5,6.53,6.49,6.51,747200.0,4.9051,4.9277,4.8975,4.9126,747200.0
2007-08-23 15:30:00,6.51,6.52,6.49,6.51,272000.0,4.9126,4.9202,4.8975,4.9126,272000.0
2007-08-23 16:00:00,6.51,6.51,6.51,6.51,0.0,4.9126,4.9126,4.9126,4.9126,0.0
2007-08-24 09:30:00,6.48,6.51,6.48,6.51,540800.0,4.89,4.9126,4.89,4.9126,540800.0
2007-08-24 10:00:00,6.51,6.54,6.51,6.52,163200.0,4.9126,4.9353,4.9126,4.9202,163200.0
2007-08-24 10:30:00,6.52,6.52,6.51,6.51,305600.0,4.9202,4.9202,4.9126,4.9126,305600.0
2007-08-24 11:00:00,6.51,6.52,6.51,6.52,150400.0,4.9126,4.9202,4.9126,4.9202,150400.0
2007-08-24 11:30:00,6.52,6.52,6.51,6.52,203200.0,4.9202,4.9202,4.9126,4.9202,203200.0
2007-08-24 12:00:00,6.52,6.54,6.52,6.54,91200.0,4.9202,4.9353,4.9202,4.9353,91200.0
2007-08-24 12:30:00,6.53,6.54,6.53,6.53,153600.0,4.9277,4.9353,4.9277,4.9277,153600.0
2007-08-24 13:00:00,6.53,6.54,6.53,6.54,100800.0,4.9277,4.9353,4.9277,4.9353,100800.0
2007-08-24 13:30:00,6.54,6.54,6.53,6.54,115200.0,4.9353,4.9353,4.9277,4.9353,115200.0
2007-08-24 14:00:00,6.54,6.55,6.54,6.55,92800.0,4.9353,4.9428,4.9353,4.9428,92800.0
2007-08-24 14:30:00,6.55,6.57,6.55,6.56,216000.0,4.9428,4.9579,4.9428,4.9504,216000.0
2007-08-24 15:00:00,6.57,6.57,6.55,6.57,198400.0,4.9579,4.9579,4.9428,4.9579,198400.0
2007-08-24 15:30:00,6.57,6.59,6.57,6.59,406400.0,4.9579,4.973,4.9579,4.973,406400.0
2007-08-24 16:00:00,6.59,6.59,6.59,6.59,96000.0,4.973,4.973,4.973,4.973,96000.0
2007-08-27 09:30:00,6.59,6.59,6.56,6.57,374400.0,4.973,4.973,4.9504,4.9579,374400.0
2007-08-27 10:00:00,6.58,6.58,6.54,6.54,259200.0,4.9654,4.9654,4.9353,4.9353,259200.0
2007-08-27 10:30:00,6.54,6.54,6.53,6.54,115200.0,4.9353,4.9353,4.9277,4.9353,115200.0
2007-08-27 11:00:00,6.54,6.54,6.52,6.52,62400.0,4.9353,4.9353,4.9202,4.9202,62400.0
2007-08-27 11:30:00,6.53,6.54,6.52,6.53,91200.0,4.9277,4.9353,4.9202,4.9277,91200.0
2007-08-27 12:00:00,6.53,6.54,6.53,6.54,112000.0,4.9277,4.9353,4.9277,4.9353,112000.0
2007-08-27 12:30:00,6.54,6.54,6.53,6.54,214400.0,4.9353,4.9353,4.9277,4.9353,214400.0
2007-08-27 13:00:00,6.54,6.55,6.54,6.54,180800.0,4.9353,4.9428,4.9353,4.9353,180800.0
2007-08-27 13:30:00,6.54,6.55,6.52,6.53,94400.0,4.9353,4.9428,4.9202,4.9277,94400.0
2007-08-27 14:00:00,6.54,6.55,6.54,6.55,16000.0,4.9353,4.9428,4.9353,4.9428,16000.0
2007-08-27 14:30:00,6.55,6.56,6.54,6.54,147200.0,4.9428,4.9504,4.9353,4.9353,147200.0
2007-08-27 15:00:00,6.54,6.54,6.53,6.54,1408000.0,4.9353,4.9353,4.9277,4.9353,1408000.0
2007-08-27 15:30:00,6.54,6.54,6.52,6.52,2400000.0,4.9353,4.9353,4.9202,4.9202,2400000.0
2007-08-27 16:00:00,6.5,6.5,6.5,6.5,6400.0,4.9051,4.9051,4.9051,4.9051,6400.0
2007-08-28 09:30:00,6.49,6.49,6.46,6.46,160000.0,4.8975,4.8975,4.8749,4.8749,160000.0
2007-08-28 10:00:00,6.46,6.46,6.45,6.46,115200.0,4.8749,4.8749,4.8673,4.8749,115200.0
2007-08-28 10:30:00,6.45,6.46,6.44,6.44,64000.0,4.8673,4.8749,4.8598,4.8598,64000.0
2007-08-28 11:00:00,6.44,6.44,6.43,6.43,89600.0,4.8598,4.8598,4.8523,4.8523,89600.0
2007-08-28 11:30:00,6.43,6.43,6.41,6.42,67200.0,4.8523,4.8523,4.8372,4.8447,67200.0
2007-08-28 12:00:00,6.42,6.43,6.42,6.43,80000.0,4.8447,4.8523,4.8447,4.8523,80000.0
2007-08-28 12:30:00,6.43,6.44,6.43,6.43,28800.0,4.8523,4.8598,4.8523,4.8523,28800.0
2007-08-28 13:00:00,6.43,6.43,6.42,6.42,14400.0,4.8523,4.8523,4.8447,4.8447,14400.0
2007-08-28 13:30:00,6.43,6.43,6.42,6.43,107200.0,4.8523,4.8523,4.8447,4.8523,107200.0
2007-08-28 14:00:00,6.43,6.43,6.41,6.42,275200.0,4.8523,4.8523,4.8372,4.8447,275200.0
2007-08-28 14:30:00,6.42,6.42,6.4,6.4,193600.0,4.8447,4.8447,4.8296,4.8296,193600.0
2007-08-28 15:00:00,6.41,6.41,6.38,6.39,180800.0,4.8372,4.8372,4.8145,4.8221,180800.0
2007-08-28 15:30:00,6.39,6.39,6.36,6.36,494400.0,4.8221,4.8221,4.7994,4.7994,494400.0
2007-08-28 16:00:00,6.37,6.37,6.37,6.37,9600.0,4.807,4.807,4.807,4.807,9600.0
2007-08-29 09:30:00,6.39,6.42,6.39,6.4,276800.0,4.8221,4.8447,4.8221,4.8296,276800.0
2007-08-29 10:00:00,6.4,6.41,6.39,6.4,222400.0,4.8296,4.8372,4.8221,4.8296,222400.0
2007-08-29 10:30:00,6.4,6.43,6.39,6.43,243200.0,4.8296,4.8523,4.8221,4.8523,243200.0
2007-08-29 11:00:00,6.43,6.44,6.42,6.43,280000.0,4.8523,4.8598,4.8447,4.8523,280000.0
2007-08-29 11:30:00,6.42,6.44,6.42,6.44,225600.0,4.8447,4.8598,4.8447,4.8598,225600.0
2007-08-29 12:00:00,6.44,6.44,6.42,6.42,153600.0,4.8598,4.8598,4.8447,4.8447,153600.0
2007-08-29 12:30:00,6.42,6.43,6.41,6.41,102400.0,4.8447,4.8523,4.8372,4.8372,102400.0
2007-08-29 13:00:00,6.41,6.42,6.4,6.4,153600.0,4.8372,4.8447,4.8296,4.8296,153600.0
2007-08-29 13:30:00,6.41,6.42,6.41,6.42,145600.0,4.8372,4.8447,4.8372,4.8447,145600.0
2007-08-29 14:00:00,6.42,6.44,6.42,6.43,147200.0,4.8447,4.8598,4.8447,4.8523,147200.0
2007-08-29 14:30:00,6.44,6.46,6.43,6.44,272000.0,4.8598,4.8749,4.8523,4.8598,272000.0
2007-08-29 15:00:00,6.45,6.48,6.45,6.47,152000.0,4.8673,4.89,4.8673,4.8824,152000.0
2007-08-29 15:30:00,6.48,6.5,6.48,6.5,225600.0,4.89,4.9051,4.89,4.9051,225600.0
2007-08-29 16:00:00,6.5,6.5,6.5,6.5,0.0,4.9051,4.9051,4.9051,4.9051,0.0
2007-08-30 09:30:00,6.46,6.49,6.44,6.48,488000.0,4.8749,4.8975,4.8598,4.89,488000.0
2007-08-30 10:00:00,6.49,6.5,6.47,6.5,355200.0,4.8975,4.9051,4.8824,4.9051,355200.0
2007-08-30 10:30:00,6.5,6.5,6.48,6.49,256000.0,4.9051,4.9051,4.89,4.8975,256000.0
2007-08-30 11:00:00,6.49,6.53,6.49,6.52,118400.0,4.8975,4.9277,4.8975,4.9202,118400.0
2007-08-30 11:30:00,6.52,6.53,6.51,6.52,198400.0,4.9202,4.9277,4.9126,4.9202,198400.0
2007-08-30 12:00:00,6.51,6.51,6.48,6.5,252800.0,4.9126,4.9126,4.89,4.9051,252800.0
2007-08-30 12:30:00,6.49,6.52,6.49,6.51,142400.0,4.8975,4.9202,4.8975,4.9126,142400.0
2007-08-30 13:00:00,6.52,6.52,6.5,6.5,48000.0,4.9202,4.9202,4.9051,4.9051,48000.0
2007-08-30 13:30:00,6.49,6.49,6.48,6.49,89600.0,4.8975,4.8975,4.89,4.8975,89600.0
2007-08-30 14:00:00,6.5,6.5,6.48,6.48,110400.0,4.9051,4.9051,4.89,4.89,110400.0
2007-08-30 14:30:00,6.48,6.48,6.45,6.45,164800.0,4.89,4.89,4.8673,4.8673,164800.0
2007-08-30 15:00:00,6.47,6.49,6.47,6.49,124800.0,4.8824,4.8975,4.8824,4.8975,124800.0
2007-08-30 15:30:00,6.49,6.49,6.47,6.48,232000.0,4.8975,4.8975,4.8824,4.89,232000.0
2007-08-30 16:00:00,6.48,6.48,6.48,6.48,4800.0,4.89,4.89,4.89,4.89,4800.0
2007-08-31 09:30:00,6.56,6.57,6.54,6.56,401600.0,4.9504,4.9579,4.9353,4.9504,401600.0
2007-08-31 10:00:00,6.56,6.57,6.53,6.55,372800.0,4.9504,4.9579,4.9277,4.9428,372800.0
2007-08-31 10:30:00,6.55,6.56,6.54,6.55,108800.0,4.9428,4.9504,4.9353,4.9428,108800.0
2007-08-31 11:00:00,6.55,6.55,6.53,6.54,104000.0,4.9428,4.9428,4.9277,4.9353,104000.0
2007-08-31 11:30:00,6.54,6.56,6.54,6.56,92800.0,4.9353,4.9504,4.9353,4.9504,92800.0
2007-08-31 12:00:00,6.56,6.57,6.56,6.57,46400.0,4.9504,4.9579,4.9504,4.9579,46400.0
2007-08-31 12:30:00,6.57,6.58,6.57,6.58,72000.0,4.9579,4.9654,4.9579,4.9654,72000.0
2007-08-31 13:00:00,6.57,6.58,6.57,6.57,48000.0,4.9579,4.9654,4.9579,4.9579,48000.0
2007-08-31 13:30:00,6.57,6.57,6.56,6.57,17600.0,4.9579,4.9579,4.9504,4.9579,17600.0
2007-08-31 14:00:00,6.57,6.58,6.57,6.57,64000.0,4.9579,4.9654,4.9579,4.9579,64000.0
2007-08-31 14:30:00,6.57,6.58,6.57,6.57,1022400.0,4.9579,4.9654,4.9579,4.9579,1022400.0
2007-08-31 15:00:00,6.57,6.59,6.57,6.58,123200.0,4.9579,4.973,4.9579,4.9654,123200.0
2007-08-31 15:30:00,6.58,6.6,6.56,6.57,264000.0,4.9654,4.9805,4.9504,4.9579,264000.0
2007-08-31 16:00:00,6.57,6.57,6.57,6.57,0.0,4.9579,4.9579,4.9579,4.9579,0.0
2007-09-04 09:30:00,6.57,6.6,6.56,6.6,734400.0,4.9579,4.9805,4.9504,4.9805,734400.0
2007-09-04 10:00:00,6.6,6.61,6.59,6.61,632000.0,4.9805,4.9881,4.973,4.9881,632000.0
2007-09-04 10:30:00,6.61,6.63,6.61,6.62,521600.0,4.9881,5.0032,4.9881,4.9956,521600.0
2007-09-04 11:00:00,6.62,6.63,6.61,6.63,464000.0,4.9956,5.0032,4.9881,5.0032,464000.0
2007-09-04 11:30:00,6.62,6.63,6.62,6.62,227200.0,4.9956,5.0032,4.9956,4.9956,227200.0
2007-09-04 12:00:00,6.62,6.63,6.62,6.62,228800.0,4.9956,5.0032,4.9956,4.9956,228800.0
2007-09-04 12:30:00,6.63,6.63,6.62,6.62,248000.0,5.0032,5.0032,4.9956,4.9956,248000.0
2007-09-04 13:00:00,6.62,6.64,6.62,6.63,340800.0,4.9956,5.0107,4.9956,5.0032,340800.0
2007-09-04 13:30:00,6.63,6.64,6.63,6.64,312000.0,5.0032,5.0107,5.0032,5.0107,312000.0
2007-09-04 14:00:00,6.64,6.65,6.63,6.65,432000.0,5.0107,5.0183,5.0032,5.0183,432000.0
2007-09-04 14:30:00,6.65,6.66,6.65,6.66,344000.0,5.0183,5.0258,5.0183,5.0258,344000.0
2007-09-04 15:00:00,6.66,6.68,6.66,6.68,395200.0,5.0258,5.0409,5.0258,5.0409,395200.0
2007-09-04 15:30:00,6.68,6.68,6.64,6.65,849600.0,5.0409,5.0409,5.0107,5.0183,849600.0
2007-09-04 16:00:00,6.65,6.65,6.65,6.65,16000.0,5.0183,5.0183,5.0183,5.0183,16000.0
2007-09-05 09:30:00,6.61,6.68,6.59,6.59,603200.0,4.9881,5.0409,4.973,4.973,603200.0
2007-09-05 10:00:00,6.59,6.59,6.56,6.57,256000.0,4.973,4.973,4.9504,4.9579,256000.0
2007-09-05 10:30:00,6.58,6.59,6.57,6.58,134400.0,4.9654,4.973,4.9579,4.9654,134400.0
2007-09-05 11:00:00,6.58,6.58,6.57,6.57,124800.0,4.9654,4.9654,4.9579,4.9579,124800.0
2007-09-05 11:30:00,6.57,6.57,6.56,6.57,273600.0,4.9579,4.9579,4.9504,4.9579,273600.0
2007-09-05 12:00:00,6.58,6.59,6.57,6.59,60800.0,4.9654,4.973,4.9579,4.973,60800.0
2007-09-05 12:30:00,6.59,6.59,6.58,6.59,534400.0,4.973,4.973,4.9654,4.973,534400.0
2007-09-05 13:00:00,6.59,6.6,6.58,6.58,217600.0,4.973,4.9805,4.9654,4.9654,217600.0
2007-09-05 13:30:00,6.59,6.59,6.58,6.58,182400.0,4.973,4.973,4.9654,4.9654,182400.0
2007-09-05 14:00:00,6.59,6.59,6.55,6.56,412800.0,4.973,4.973,4.9428,4.9504,412800.0
2007-09-05 14:30:00,6.56,6.57,6.56,6.57,172800.0,4.9504,4.9579,4.9504,4.9579,172800.0
2007-09-05 15:00:00,6.57,6.58,6.57,6.58,484800.0,4.9579,4.9654,4.9579,4.9654,484800.0
2007-09-05 15:30:00,6.58,6.6,6.57,6.58,414400.0,4.9654,4.9805,4.9579,4.9654,414400.0
2007-09-05 16:00:00,6.58,6.58,6.58,6.58,0.0,4.9654,4.9654,4.9654,4.9654,0.0
2007-09-06 09:30:00,6.61,6.61,6.58,6.58,449600.0,4.9881,4.9881,4.9654,4.9654,449600.0
2007-09-06 10:00:00,6.59,6.59,6.56,6.57,150400.0,4.973,4.973,4.9504,4.9579,150400.0
2007-09-06 10:30:00,6.56,6.59,6.56,6.58,216000.0,4.9504,4.973,4.9504,4.9654,216000.0
2007-09-06 11:00:00,6.58,6.6,6.57,6.6,238400.0,4.9654,4.9805,4.9579,4.9805,238400.0
2007-09-06 11:30:00,6.6,6.61,6.6,6.6,257600.0,4.9805,4.9881,4.9805,4.9805,257600.0
2007-09-06 12:00:00,6.6,6.63,6.6,6.62,88000.0,4.9805,5.0032,4.9805,4.9956,88000.0
2007-09-06 12:30:00,6.61,6.62,6.59,6.6,187200.0,4.9881,4.9956,4.973,4.9805,187200.0
2007-09-06 13:00:00,6.61,6.61,6.58,6.59,145600.0,4.9881,4.9881,4.9654,4.973,145600.0
2007-09-06 13:30:00,6.58,6.6,6.58,6.6,126400.0,4.9654,4.9805,4.9654,4.9805,126400.0
2007-09-06 14:00:00,6.6,6.61,6.59,6.6,139200.0,4.9805,4.9881,4.973,4.9805,139200.0
2007-09-06 14:30:00,6.59,6.6,6.59,6.6,126400.0,4.973,4.9805,4.973,4.9805,126400.0
2007-09-06 15:00:00,6.6,6.61,6.6,6.6,409600.0,4.9805,4.9881,4.9805,4.9805,409600.0
2007-09-06 15:30:00,6.61,6.61,6.6,6.61,358400.0,4.9881,4.9881,4.9805,4.9881,358400.0
2007-09-06 16:00:00,6.61,6.61,6.61,6.61,0.0,4.9881,4.9881,4.9881,4.9881,0.0
2007-09-07 09:30:00,6.54,6.54,6.51,6.52,1484800.0,4.9353,4.9353,4.9126,4.9202,1484800.0
2007-09-07 10:00:00,6.52,6.53,6.51,6.52,332800.0,4.9202,4.9277,4.9126,4.9202,332800.0
2007-09-07 10:30:00,6.52,6.52,6.49,6.49,708800.0,4.9202,4.9202,4.8975,4.8975,708800.0
2007-09-07 11:00:00,6.49,6.5,6.48,6.48,160000.0,4.8975,4.9051,4.89,4.89,160000.0
2007-09-07 11:30:00,6.48,6.51,6.48,6.51,528000.0,4.89,4.9126,4.89,4.9126,528000.0
2007-09-07 12:00:00,6.51,6.51,6.5,6.51,328000.0,4.9126,4.9126,4.9051,4.9126,328000.0
2007-09-07 12:30:00,6.51,6.52,6.5,6.51,497600.0,4.9126,4.9202,4.9051,4.9126,497600.0
2007-09-07 13:00:00,6.51,6.53,6.51,6.52,446400.0,4.9126,4.9277,4.9126,4.9202,446400.0
2007-09-07 13:30:00,6.52,6.52,6.49,6.5,403200.0,4.9202,4.9202,4.8975,4.9051,403200.0
2007-09-07 14:00:00,6.49,6.51,6.49,6.5,513600.0,4.8975,4.9126,4.8975,4.9051,513600.0
2007-09-07 14:30:00,6.5,6.5,6.47,6.47,625600.0,4.9051,4.9051,4.8824,4.8824,625600.0
2007-09-07 15:00:00,6.47,6.5,6.47,6.48,512000.0,4.8824,4.9051,4.8824,4.89,512000.0
2007-09-07 15:30:00,6.48,6.5,6.47,6.49,817600.0,4.89,4.9051,4.8824,4.8975,817600.0
2007-09-07 16:00:00,6.5,6.5,6.5,6.5,4800.0,4.9051,4.9051,4.9051,4.9051,4800.0
2007-09-10 09:30:00,6.53,6.53,6.49,6.49,124800.0,4.9277,4.9277,4.8975,4.8975,124800.0
2007-09-10 10:00:00,6.49,6.49,6.45,6.45,94400.0,4.8975,4.8975,4.8673,4.8673,94400.0
2007-09-10 10:30:00,6.45,6.45,6.41,6.43,406400.0,4.8673,4.8673,4.8372,4.8523,406400.0
2007-09-10 11:00:00,6.43,6.43,6.4,6.4,280000.0,4.8523,4.8523,4.8296,4.8296,280000.0
2007-09-10 11:30:00,6.4,6.42,6.39,6.42,176000.0,4.8296,4.8447,4.8221,4.8447,176000.0
2007-09-10 12:00:00,6.42,6.43,6.41,6.42,422400.0,4.8447,4.8523,4.8372,4.8447,422400.0
2007-09-10 12:30:00,6.43,6.43,6.41,6.42,233600.0,4.8523,4.8523,4.8372,4.8447,233600.0
2007-09-10 13:00:00,6.41,6.44,6.41,6.44,97600.0,4.8372,4.8598,4.8372,4.8598,97600.0
2007-09-10 13:30:00,6.44,6.45,6.43,6.43,108800.0,4.8598,4.8673,4.8523,4.8523,108800.0
2007-09-10 14:00:00,6.43,6.45,6.43,6.45,84800.0,4.8523,4.8673,4.8523,4.8673,84800.0
2007-09-10 14:30:00,6.45,6.47,6.45,6.45,168000.0,4.8673,4.8824,4.8673,4.8673,168000.0
2007-09-10 15:00:00,6.46,6.5,6.45,6.49,688000.0,4.8749,4.9051,4.8673,4.8975,688000.0
2007-09-10 15:30:00,6.49,6.49,6.45,6.45,115200.0,4.8975,4.8975,4.8673,4.8673,115200.0
2007-09-10 16:00:00,6.45,6.45,6.45,6.45,1600.0,4.8673,4.8673,4.8673,4.8673,1600.0
2007-09-11 09:30:00,6.49,6.5,6.47,6.5,140800.0,4.8975,4.9051,4.8824,4.9051,140800.0
2007-09-11 10:00:00,6.49,6.51,6.48,6.51,596800.0,4.8975,4.9126,4.89,4.9126,596800.0
2007-09-11 10:30:00,6.51,6.51,6.5,6.5,201600.0,4.9126,4.9126,4.9051,4.9051,201600.0
2007-09-11 11:00:00,6.5,6.5,6.49,6.5,110400.0,4.9051,4.9051,4.8975,4.9051,110400.0
2007-09-11 11:30:00,6.5,6.5,6.49,6.49,129600.0,4.9051,4.9051,4.8975,4.8975,129600.0
2007-09-11 12:00:00,6.49,6.49,6.48,6.49,49600.0,4.8975,4.8975,4.89,4.8975,49600.0
2007-09-11 12:30:00,6.49,6.5,6.49,6.5,156800.0,4.8975,4.9051,4.8975,4.9051,156800.0
2007-09-11 13:00:00,6.5,6.5,6.49,6.5,280000.0,4.9051,4.9051,4.8975,4.9051,280000.0
2007-09-11 13:30:00,6.5,6.51,6.49,6.5,204800.0,4.9051,4.9126,4.8975,4.9051,204800.0
2007-09-11 14:00:00,6.5,6.53,6.5,6.52,121600.0,4.9051,4.9277,4.9051,4.9202,121600.0
2007-09-11 14:30:00,6.52,6.53,6.52,6.52,187200.0,4.9202,4.9277,4.9202,4.9202,187200.0
2007-09-11 15:00:00,6.52,6.53,6.52,6.53,161600.0,4.9202,4.9277,4.9202,4.9277,161600.0
2007-09-11 15:30:00,6.53,6.54,6.5,6.53,388800.0,4.9277,4.9353,4.9051,4.9277,388800.0
2007-09-11 16:00:00,6.53,6.53,6.53,6.53,16000.0,4.9277,4.9277,4.9277,4.9277,16000.0
2007-09-12 09:30:00,6.53,6.54,6.51,6.53,176000.0,4.9277,4.9353,4.9126,4.9277,176000.0
2007-09-12 10:00:00,6.53,6.54,6.52,6.54,244800.0,4.9277,4.9353,4.9202,4.9353,244800.0
2007-09-12 10:30:00,6.54,6.55,6.53,6.53,233600.0,4.9353,4.9428,4.9277,4.9277,233600.0
2007-09-12 11:00:00,6.53,6.56,6.53,6.56,144000.0,4.9277,4.9504,4.9277,4.9504,144000.0
2007-09-12 11:30:00,6.56,6.56,6.55,6.55,204800.0,4.9504,4.9504,4.9428,4.9428,204800.0
2007-09-12 12:00:00,6.55,6.56,6.53,6.54,297600.0,4.9428,4.9504,4.9277,4.9353,297600.0
2007-09-12 12:30:00,6.53,6.54,6.53,6.54,60800.0,4.9277,4.9353,4.9277,4.9353,60800.0
2007-09-12 13:00:00,6.54,6.54,6.52,6.53,99200.0,4.9353,4.9353,4.9202,4.9277,99200.0
2007-09-12 13:30:00,6.53,6.56,6.53,6.55,171200.0,4.9277,4.9504,4.9277,4.9428,171200.0
2007-09-12 14:00:00,6.55,6.57,6.54,6.55,126400.0,4.9428,4.9579,4.9353,4.9428,126400.0
2007-09-12 14:30:00,6.55,6.55,6.54,6.55,286400.0,4.9428,4.9428,4.9353,4.9428,286400.0
2007-09-12 15:00:00,6.55,6.55,6.53,6.53,185600.0,4.9428,4.9428,4.9277,4.9277,185600.0
2007-09-12 15:30:00,6.52,6.54,6.52,6.53,308800.0,4.9202,4.9353,4.9202,4.9277,308800.0
2007-09-12 16:00:00,6.53,6.53,6.53,6.53,0.0,4.9277,4.9277,4.9277,4.9277,0.0
2007-09-13 09:30:00,6.58,6.58,6.53,6.55,168000.0,4.9654,4.9654,4.9277,4.9428,168000.0
2007-09-13 10:00:00,6.55,6.56,6.54,6.56,169600.0,4.9428,4.9504,4.9353,4.9504,169600.0
2007-09-13 10:30:00,6.55,6.57,6.55,6.56,196800.0,4.9428,4.9579,4.9428,4.9504,196800.0
2007-09-13 11:00:00,6.56,6.57,6.55,6.57,401600.0,4.9504,4.9579,4.9428,4.9579,401600.0
2007-09-13 11:30:00,6.57,6.57,6.55,6.57,427200.0,4.9579,4.9579,4.9428,4.9579,427200.0
2007-09-13 12:00:00,6.56,6.57,6.55,6.57,412800.0,4.9504,4.9579,4.9428,4.9579,412800.0
2007-09-13 12:30:00,6.57,6.57,6.56,6.57,302400.0,4.9579,4.9579,4.9504,4.9579,302400.0
2007-09-13 13:00:00,6.57,6.59,6.57,6.59,531200.0,4.9579,4.973,4.9579,4.973,531200.0
2007-09-13 13:30:00,6.59,6.59,6.58,6.58,619200.0,4.973,4.973,4.9654,4.9654,619200.0
2007-09-13 14:00:00,6.58,6.58,6.57,6.57,620800.0,4.9654,4.9654,4.9579,4.9579,620800.0
2007-09-13 14:30:00,6.57,6.58,6.57,6.57,521600.0,4.9579,4.9654,4.9579,4.9579,521600.0
2007-09-13 15:00:00,6.58,6.59,6.56,6.57,883200.0,4.9654,4.973,4.9504,4.9579,883200.0
2007-09-13 15:30:00,6.57,6.57,6.55,6.56,1003200.0,4.9579,4.9579,4.9428,4.9504,1003200.0
2007-09-13 16:00:00,6.55,6.55,6.55,6.55,40000.0,4.9428,4.9428,4.9428,4.9428,40000.0
2007-09-14 09:30:00,6.5,6.54,6.5,6.53,276800.0,4.9051,4.9353,4.9051,4.9277,276800.0
2007-09-14 10:00:00,6.53,6.56,6.53,6.55,203200.0,4.9277,4.9504,4.9277,4.9428,203200.0
2007-09-14 10:30:00,6.56,6.57,6.55,6.55,235200.0,4.9504,4.9579,4.9428,4.9428,235200.0
2007-09-14 11:00:00,6.56,6.56,6.54,6.56,550400.0,4.9504,4.9504,4.9353,4.9504,550400.0
2007-09-14 11:30:00,6.55,6.57,6.55,6.56,116800.0,4.9428,4.9579,4.9428,4.9504,116800.0
2007-09-14 12:00:00,6.57,6.58,6.56,6.56,192000.0,4.9579,4.9654,4.9504,4.9504,192000.0
2007-09-14 12:30:00,6.57,6.57,6.56,6.57,102400.0,4.9579,4.9579,4.9504,4.9579,102400.0
2007-09-14 13:00:00,6.57,6.57,6.56,6.57,318400.0,4.9579,4.9579,4.9504,4.9579,318400.0
2007-09-14 13:30:00,6.57,6.58,6.57,6.58,161600.0,4.9579,4.9654,4.9579,4.9654,161600.0
2007-09-14 14:00:00,6.58,6.58,6.57,6.57,251200.0,4.9654,4.9654,4.9579,4.9579,251200.0
2007-09-14 14:30:00,6.57,6.57,6.55,6.56,270400.0,4.9579,4.9579,4.9428,4.9504,270400.0
2007-09-14 15:00:00,6.56,6.58,6.56,6.57,208000.0,4.9504,4.9654,4.9504,4.9579,208000.0
2007-09-14 15:30:00,6.57,6.59,6.57,6.58,188800.0,4.9579,4.973,4.9579,4.9654,188800.0
2007-09-14 16:00:00,6.58,6.58,6.58,6.58,0.0,4.9654,4.9654,4.9654,4.9654,0.0
2007-09-17 09:30:00,6.56,6.57,6.55,6.55,195200.0,4.9504,4.9579,4.9428,4.9428,195200.0
2007-09-17 10:00:00,6.56,6.56,6.54,6.54,193600.0,4.9504,4.9504,4.9353,4.9353,193600.0
2007-09-17 10:30:00,6.54,6.54,6.53,6.53,270400.0,4.9353,4.9353,4.9277,4.9277,270400.0
2007-09-17 11:00:00,6.53,6.54,6.53,6.53,52800.0,4.9277,4.9353,4.9277,4.9277,52800.0
2007-09-17 11:30:00,6.53,6.53,6.52,6.52,59200.0,4.9277,4.9277,4.9202,4.9202,59200.0
2007-09-17 12:00:00,6.53,6.53,6.52,6.53,142400.0,4.9277,4.9277,4.9202,4.9277,142400.0
2007-09-17 12:30:00,6.53,6.55,6.53,6.55,208000.0,4.9277,4.9428,4.9277,4.9428,208000.0
2007-09-17 13:00:00,6.55,6.55,6.55,6.55,46400.0,4.9428,4.9428,4.9428,4.9428,46400.0
2007-09-17 13:30:00,6.55,6.55,6.54,6.54,150400.0,4.9428,4.9428,4.9353,4.9353,150400.0
2007-09-17 14:00:00,6.54,6.55,6.54,6.55,304000.0,4.9353,4.9428,4.9353,4.9428,304000.0
2007-09-17 14:30:00,6.55,6.55,6.54,6.55,209600.0,4.9428,4.9428,4.9353,4.9428,209600.0
2007-09-17 15:00:00,6.54,6.56,6.54,6.56,256000.0,4.9353,4.9504,4.9353,4.9504,256000.0
2007-09-17 15:30:00,6.55,6.55,6.54,6.54,145600.0,4.9428,4.9428,4.9353,4.9353,145600.0
2007-09-17 16:00:00,6.54,6.54,6.54,6.54,1600.0,4.9353,4.9353,4.9353,4.9353,1600.0
2007-09-18 09:30:00,6.58,6.58,6.55,6.56,289600.0,4.9654,4.9654,4.9428,4.9504,289600.0
2007-09-18 10:00:00,6.57,6.57,6.56,6.57,467200.0,4.9579,4.9579,4.9504,4.9579,467200.0
2007-09-18 10:30:00,6.57,6.58,6.57,6.58,177600.0,4.9579,4.9654,4.9579,4.9654,177600.0
2007-09-18 11:00:00,6.58,6.6,6.58,6.59,196800.0,4.9654,4.9805,4.9654,4.973,196800.0
2007-09-18 11:30:00,6.59,6.59,6.58,6.59,2592000.0,4.973,4.973,4.9654,4.973,2592000.0
2007-09-18 12:00:00,6.59,6.59,6.58,6.59,238400.0,4.973,4.973,4.9654,4.973,238400.0
2007-09-18 12:30:00,6.59,6.59,6.59,6.59,89600.0,4.973,4.973,4.973,4.973,89600.0
2007-09-18 13:00:00,6.59,6.59,6.58,6.58,35200.0,4.973,4.973,4.9654,4.9654,35200.0
2007-09-18 13:30:00,6.59,6.59,6.58,6.59,132800.0,4.973,4.973,4.9654,4.973,132800.0
2007-09-18 14:00:00,6.59,6.69,6.57,6.65,304000.0,4.973,5.0485,4.9579,5.0183,304000.0
2007-09-18 14:30:00,6.65,6.7,6.65,6.68,152000.0,5.0183,5.056,5.0183,5.0409,152000.0
2007-09-18 15:00:00,6.68,6.72,6.68,6.71,158400.0,5.0409,5.0711,5.0409,5.0636,158400.0
2007-09-18 15:30:00,6.71,6.74,6.71,6.73,100800.0,5.0636,5.0862,5.0636,5.0786,100800.0
2007-09-18 16:00:00,6.73,6.73,6.73,6.73,0.0,5.0786,5.0786,5.0786,5.0786,0.0
2007-09-19 09:30:00,6.78,6.82,6.77,6.82,195200.0,5.1164,5.1466,5.1088,5.1466,195200.0
2007-09-19 10:00:00,6.82,6.82,6.81,6.82,57600.0,5.1466,5.1466,5.139,5.1466,57600.0
2007-09-19 10:30:00,6.82,6.83,6.81,6.83,64000.0,5.1466,5.1541,5.139,5.1541,64000.0
2007-09-19 11:00:00,6.83,6.83,6.82,6.83,180800.0,5.1541,5.1541,5.1466,5.1541,180800.0
2007-09-19 11:30:00,6.83,6.83,6.81,6.81,113600.0,5.1541,5.1541,5.139,5.139,113600.0
2007-09-19 12:00:00,6.81,6.82,6.81,6.81,43200.0,5.139,5.1466,5.139,5.139,43200.0
2007-09-19 12:30:00,6.81,6.81,6.8,6.81,51200.0,5.139,5.139,5.1315,5.139,51200.0
2007-09-19 13:00:00,6.81,6.81,6.79,6.79,107200.0,5.139,5.139,5.1239,5.1239,107200.0
2007-09-19 13:30:00,6.79,6.8,6.78,6.79,185600.0,5.1239,5.1315,5.1164,5.1239,185600.0
2007-09-19 14:00:00,6.78,6.79,6.75,6.76,289600.0,5.1164,5.1239,5.0937,5.1013,289600.0
2007-09-19 14:30:00,6.77,6.79,6.76,6.79,145600.0,5.1088,5.1239,5.1013,5.1239,145600.0
2007-09-19 15:00:00,6.78,6.8,6.78,6.79,252800.0,5.1164,5.1315,5.1164,5.1239,252800.0
2007-09-19 15:30:00,6.79,6.79,6.77,6.79,336000.0,5.1239,5.1239,5.1088,5.1239,336000.0
2007-09-19 16:00:00,6.78,6.78,6.77,6.78,49600.0,5.1164,5.1164,5.1088,5.1164,49600.0
2007-09-20 09:30:00,6.78,6.79,6.75,6.77,705600.0,5.1164,5.1239,5.0937,5.1088,705600.0
2007-09-20 10:00:00,6.77,6.79,6.76,6.78,280000.0,5.1088,5.1239,5.1013,5.1164,280000.0
2007-09-20 10:30:00,6.77,6.77,6.77,6.77,102400.0,5.1088,5.1088,5.1088,5.1088,102400.0
2007-09-20 11:00:00,6.77,6.78,6.76,6.77,56000.0,5.1088,5.1164,5.1013,5.1088,56000.0
2007-09-20 11:30:00,6.76,6.77,6.76,6.77,286400.0,5.1013,5.1088,5.1013,5.1088,286400.0
2007-09-20 12:00:00,6.77,6.77,6.76,6.76,232000.0,5.1088,5.1088,5.1013,5.1013,232000.0
2007-09-20 12:30:00,6.76,6.76,6.76,6.76,139200.0,5.1013,5.1013,5.1013,5.1013,139200.0
2007-09-20 13:00:00,6.76,6.76,6.75,6.75,49600.0,5.1013,5.1013,5.0937,5.0937,49600.0
2007-09-20 13:30:00,6.75,6.76,6.75,6.75,278400.0,5.0937,5.1013,5.0937,5.0937,278400.0
2007-09-20 14:00:00,6.76,6.76,6.74,6.75,132800.0,5.1013,5.1013,5.0862,5.0937,132800.0
2007-09-20 14:30:00,6.74,6.75,6.72,6.73,227200.0,5.0862,5.0937,5.0711,5.0786,227200.0
2007-09-20 15:00:00,6.73,6.74,6.72,6.74,139200.0,5.0786,5.0862,5.0711,5.0862,139200.0
2007-09-20 15:30:00,6.73,6.74,6.73,6.73,208000.0,5.0786,5.0862,5.0786,5.0786,208000.0
2007-09-20 16:00:00,6.74,6.74,6.74,6.74,3200.0,5.0862,5.0862,5.0862,5.0862,3200.0
2007-09-21 09:30:00,6.78,6.78,6.76,6.76,222400.0,5.1164,5.1164,5.1013,5.1013,222400.0
2007-09-21 10:00:00,6.76,6.77,6.76,6.76,128000.0,5.1013,5.1088,5.1013,5.1013,128000.0
2007-09-21 10:30:00,6.76,6.76,6.75,6.76,408000.0,5.1013,5.1013,5.0937,5.1013,408000.0
2007-09-21 11:00:00,6.76,6.77,6.76,6.77,350400.0,5.1013,5.1088,5.1013,5.1088,350400.0
2007-09-21 11:30:00,6.77,6.77,6.77,6.77,332800.0,5.1088,5.1088,5.1088,5.1088,332800.0
2007-09-21 12:00:00,6.77,6.77,6.77,6.77,905600.0,5.1088,5.1088,5.1088,5.1088,905600.0
2007-09-21 12:30:00,6.77,6.78,6.77,6.77,374400.0,5.1088,5.1164,5.1088,5.1088,374400.0
2007-09-21 13:00:00,6.77,6.77,6.77,6.77,155200.0,5.1088,5.1088,5.1088,5.1088,155200.0
2007-09-21 13:30:00,6.77,6.77,6.76,6.76,718400.0,5.1088,5.1088,5.1013,5.1013,718400.0
2007-09-21 14:00:00,6.76,6.76,6.76,6.76,644800.0,5.1013,5.1013,5.1013,5.1013,644800.0
2007-09-21 14:30:00,6.77,6.77,6.75,6.76,398400.0,5.1088,5.1088,5.0937,5.1013,398400.0
2007-09-21 15:00:00,6.76,6.77,6.76,6.76,1190400.0,5.1013,5.1088,5.1013,5.1013,1190400.0
2007-09-21 15:30:00,6.76,6.76,6.75,6.75,316800.0,5.1013,5.1013,5.0937,5.0937,316800.0
2007-09-21 16:00:00,6.75,6.75,6.75,6.75,0.0,5.0937,5.0937,5.0937,5.0937,0.0
2007-09-24 09:30:00,6.77,6.77,6.73,6.73,750400.0,5.1088,5.1088,5.0786,5.0786,750400.0
2007-09-24 10:00:00,6.73,6.77,6.73,6.77,676800.0,5.0786,5.1088,5.0786,5.1088,676800.0
2007-09-24 10:30:00,6.77,6.77,6.76,6.77,368000.0,5.1088,5.1088,5.1013,5.1088,368000.0
2007-09-24 11:00:00,6.77,6.77,6.76,6.76,227200.0,5.1088,5.1088,5.1013,5.1013,227200.0
2007-09-24 11:30:00,6.76,6.77,6.76,6.76,124800.0,5.1013,5.1088,5.1013,5.1013,124800.0
2007-09-24 12:00:00,6.77,6.77,6.76,6.76,59200.0,5.1088,5.1088,5.1013,5.1013,59200.0
2007-09-24 12:30:00,6.76,6.76,6.75,6.75,166400.0,5.1013,5.1013,5.0937,5.0937,166400.0
2007-09-24 13:00:00,6.75,6.75,6.73,6.73,521600.0,5.0937,5.0937,5.0786,5.0786,521600.0
2007-09-24 13:30:00,6.73,6.73,6.72,6.72,107200.0,5.0786,5.0786,5.0711,5.0711,107200.0
2007-09-24 14:00:00,6.72,6.73,6.72,6.72,140800.0,5.0711,5.0786,5.0711,5.0711,140800.0
2007-09-24 14:30:00,6.71,6.72,6.71,6.72,180800.0,5.0636,5.0711,5.0636,5.0711,180800.0
2007-09-24 15:00:00,6.72,6.72,6.71,6.72,217600.0,5.0711,5.0711,5.0636,5.0711,217600.0
2007-09-24 15:30:00,6.72,6.73,6.71,6.72,158400.0,5.0711,5.0786,5.0636,5.0711,158400.0
2007-09-24 16:00:00,6.72,6.72,6.72,6.72,0.0,5.0711,5.0711,5.0711,5.0711,0.0
2007-09-25 09:30:00,6.66,6.66,6.65,6.66,224000.0,5.0401,5.0401,5.0325,5.0401,224000.0
2007-09-25 10:00:00,6.66,6.68,6.64,6.67,561600.0,5.0401,5.0552,5.0249,5.0476,561600.0
2007-09-25 10:30:00,6.67,6.69,6.67,6.67,230400.0,5.0476,5.0628,5.0476,5.0476,230400.0
2007-09-25 11:00:00,6.68,6.69,6.67,6.67,99200.0,5.0552,5.0628,5.0476,5.0476,99200.0
2007-09-25 11:30:00,6.67,6.68,6.67,6.68,177600.0,5.0476,5.0552,5.0476,5.0552,177600.0
2007-09-25 12:00:00,6.67,6.68,6.67,6.68,347200.0,5.0476,5.0552,5.0476,5.0552,347200.0
2007-09-25 12:30:00,6.67,6.68,6.67,6.68,142400.0,5.0476,5.0552,5.0476,5.0552,142400.0
2007-09-25 13:00:00,6.68,6.69,6.68,6.69,236800.0,5.0552,5.0628,5.0552,5.0628,236800.0
2007-09-25 13:30:00,6.69,6.69,6.68,6.68,144000.0,5.0628,5.0628,5.0552,5.0552,144000.0
2007-09-25 14:00:00,6.69,6.69,6.68,6.69,174400.0,5.0628,5.0628,5.0552,5.0628,174400.0
2007-09-25 14:30:00,6.69,6.69,6.68,6.69,326400.0,5.0628,5.0628,5.0552,5.0628,326400.0
2007-09-25 15:00:00,6.7,6.7,6.69,6.69,132800.0,5.0704,5.0704,5.0628,5.0628,132800.0
2007-09-25 15:30:00,6.69,6.7,6.68,6.7,451200.0,5.0628,5.0704,5.0552,5.0704,451200.0
2007-09-25 16:00:00,6.7,6.7,6.7,6.7,1600.0,5.0704,5.0704,5.0704,5.0704,1600.0
2007-09-26 09:30:00,6.73,6.74,6.72,6.73,228800.0,5.0931,5.1006,5.0855,5.0931,228800.0
2007-09-26 10:00:00,6.73,6.73,6.72,6.73,59200.0,5.0931,5.0931,5.0855,5.0931,59200.0
2007-09-26 10:30:00,6.73,6.73,6.72,6.73,163200.0,5.0931,5.0931,5.0855,5.0931,163200.0
2007-09-26 11:00:00,6.73,6.75,6.73,6.74,97600.0,5.0931,5.1082,5.0931,5.1006,97600.0
2007-09-26 11:30:00,6.75,6.75,6.74,6.74,97600.0,5.1082,5.1082,5.1006,5.1006,97600.0
2007-09-26 12:00:00,6.74,6.75,6.74,6.74,88000.0,5.1006,5.1082,5.1006,5.1006,88000.0
2007-09-26 12:30:00,6.74,6.74,6.73,6.73,67200.0,5.1006,5.1006,5.0931,5.0931,67200.0
2007-09-26 13:00:00,6.73,6.74,6.73,6.74,83200.0,5.0931,5.1006,5.0931,5.1006,83200.0
2007-09-26 13:30:00,6.73,6.73,6.7,6.71,80000.0,5.0931,5.0931,5.0704,5.0779,80000.0
2007-09-26 14:00:00,6.71,6.72,6.71,6.72,115200.0,5.0779,5.0855,5.0779,5.0855,115200.0
2007-09-26 14:30:00,6.73,6.73,6.71,6.72,198400.0,5.0931,5.0931,5.0779,5.0855,198400.0
2007-09-26 15:00:00,6.73,6.75,6.72,6.75,238400.0,5.0931,5.1082,5.0855,5.1082,238400.0
2007-09-26 15:30:00,6.75,6.75,6.73,6.74,92800.0,5.1082,5.1082,5.0931,5.1006,92800.0
2007-09-26 16:00:00,6.73,6.73,6.73,6.73,4800.0,5.0931,5.0931,5.0931,5.0931,4800.0
2007-09-27 09:30:00,6.76,6.77,6.76,6.76,78400.0,5.1158,5.1233,5.1158,5.1158,78400.0
2007-09-27 10:00:00,6.76,6.77,6.75,6.76,184000.0,5.1158,5.1233,5.1082,5.1158,184000.0
2007-09-27 10:30:00,6.76,6.78,6.76,6.78,144000.0,5.1158,5.1309,5.1158,5.1309,144000.0
2007-09-27 11:00:00,6.77,6.78,6.76,6.76,148800.0,5.1233,5.1309,5.1158,5.1158,148800.0
2007-09-27 11:30:00,6.76,6.77,6.76,6.76,200000.0,5.1158,5.1233,5.1158,5.1158,200000.0
2007-09-27 12:00:00,6.77,6.77,6.76,6.77,41600.0,5.1233,5.1233,5.1158,5.1233,41600.0
2007-09-27 12:30:00,6.77,6.77,6.77,6.77,46400.0,5.1233,5.1233,5.1233,5.1233,46400.0
2007-09-27 13:00:00,6.77,6.78,6.77,6.77,147200.0,5.1233,5.1309,5.1233,5.1233,147200.0
2007-09-27 13:30:00,6.77,6.77,6.77,6.77,88000.0,5.1233,5.1233,5.1233,5.1233,88000.0
2007-09-27 14:00:00,6.77,6.79,6.77,6.78,174400.0,5.1233,5.1385,5.1233,5.1309,174400.0
2007-09-27 14:30:00,6.78,6.78,6.77,6.78,80000.0,5.1309,5.1309,5.1233,5.1309,80000.0
2007-09-27 15:00:00,6.78,6.79,6.78,6.79,292800.0,5.1309,5.1385,5.1309,5.1385,292800.0
2007-09-27 15:30:00,6.79,6.79,6.78,6.79,121600.0,5.1385,5.1385,5.1309,5.1385,121600.0
2007-09-27 16:00:00,6.78,6.78,6.78,6.78,3200.0,5.1309,5.1309,5.1309,5.1309,3200.0
2007-09-28 09:30:00,6.79,6.8,6.78,6.8,345600.0,5.1385,5.146,5.1309,5.146,345600.0
2007-09-28 10:00:00,6.81,6.81,6.77,6.77,84800.0,5.1536,5.1536,5.1233,5.1233,84800.0
2007-09-28 10:30:00,6.76,6.78,6.76,6.78,166400.0,5.1158,5.1309,5.1158,5.1309,166400.0
2007-09-28 11:00:00,6.78,6.79,6.77,6.78,1718400.0,5.1309,5.1385,5.1233,5.1309,1718400.0
2007-09-28 11:30:00,6.78,6.78,6.77,6.78,185600.0,5.1309,5.1309,5.1233,5.1309,185600.0
2007-09-28 12:00:00,6.77,6.78,6.77,6.77,300800.0,5.1233,5.1309,5.1233,5.1233,300800.0
2007-09-28 12:30:00,6.78,6.78,6.77,6.78,72000.0,5.1309,5.1309,5.1233,5.1309,72000.0
2007-09-28 13:00:00,6.78,6.79,6.77,6.78,220800.0,5.1309,5.1385,5.1233,5.1309,220800.0
2007-09-28 13:30:00,6.79,6.79,6.78,6.78,339200.0,5.1385,5.1385,5.1309,5.1309,339200.0
2007-09-28 14:00:00,6.79,6.79,6.77,6.77,806400.0,5.1385,5.1385,5.1233,5.1233,806400.0
2007-09-28 14:30:00,6.77,6.78,6.76,6.76,848000.0,5.1233,5.1309,5.1158,5.1158,848000.0
2007-09-28 15:00:00,6.77,6.77,6.75,6.75,473600.0,5.1233,5.1233,5.1082,5.1082,473600.0
2007-09-28 15:30:00,6.75,6.77,6.75,6.76,318400.0,5.1082,5.1233,5.1082,5.1158,318400.0
2007-09-28 16:00:00,6.76,6.76,6.76,6.76,0.0,5.1158,5.1158,5.1158,5.1158,0.0
2007-10-01 09:30:00,6.77,6.82,6.77,6.81,651200.0,5.1233,5.1612,5.1233,5.1536,651200.0
2007-10-01 10:00:00,6.81,6.83,6.81,6.82,195200.0,5.1536,5.1687,5.1536,5.1612,195200.0
2007-10-01 10:30:00,6.82,6.82,6.82,6.82,134400.0,5.1612,5.1612,5.1612,5.1612,134400.0
2007-10-01 11:00:00,6.82,6.82,6.81,6.82,233600.0,5.1612,5.1612,5.1536,5.1612,233600.0
2007-10-01 11:30:00,6.82,6.84,6.82,6.84,134400.0,5.1612,5.1763,5.1612,5.1763,134400.0
2007-10-01 12:00:00,6.84,6.85,6.83,6.84,113600.0,5.1763,5.1839,5.1687,5.1763,113600.0
2007-10-01 12:30:00,6.84,6.84,6.83,6.83,147200.0,5.1763,5.1763,5.1687,5.1687,147200.0
2007-10-01 13:00:00,6.83,6.85,6.83,6.85,65600.0,5.1687,5.1839,5.1687,5.1839,65600.0
2007-10-01 13:30:00,6.85,6.86,6.85,6.85,49600.0,5.1839,5.1914,5.1839,5.1839,49600.0
2007-10-01 14:00:00,6.85,6.86,6.85,6.85,110400.0,5.1839,5.1914,5.1839,5.1839,110400.0
2007-10-01 14:30:00,6.85,6.86,6.85,6.86,152000.0,5.1839,5.1914,5.1839,5.1914,152000.0
2007-10-01 15:00:00,6.86,6.87,6.86,6.86,139200.0,5.1914,5.199,5.1914,5.1914,139200.0
2007-10-01 15:30:00,6.86,6.86,6.84,6.86,312000.0,5.1914,5.1914,5.1763,5.1914,312000.0
2007-10-01 16:00:00,6.86,6.86,6.86,6.86,40000.0,5.1914,5.1914,5.1914,5.1914,40000.0
2007-10-02 09:30:00,6.87,6.87,6.86,6.87,243200.0,5.199,5.199,5.1914,5.199,243200.0
2007-10-02 10:00:00,6.86,6.88,6.86,6.86,606400.0,5.1914,5.2066,5.1914,5.1914,606400.0
2007-10-02 10:30:00,6.85,6.86,6.84,6.86,657600.0,5.1839,5.1914,5.1763,5.1914,657600.0
2007-10-02 11:00:00,6.86,6.86,6.85,6.86,177600.0,5.1914,5.1914,5.1839,5.1914,177600.0
2007-10-02 11:30:00,6.86,6.86,6.85,6.86,344000.0,5.1914,5.1914,5.1839,5.1914,344000.0
2007-10-02 12:00:00,6.86,6.86,6.85,6.86,920000.0,5.1914,5.1914,5.1839,5.1914,920000.0
2007-10-02 12:30:00,6.86,6.86,6.85,6.85,307200.0,5.1914,5.1914,5.1839,5.1839,307200.0
2007-10-02 13:00:00,6.86,6.86,6.84,6.84,272000.0,5.1914,5.1914,5.1763,5.1763,272000.0
2007-10-02 13:30:00,6.84,6.86,6.84,6.86,459200.0,5.1763,5.1914,5.1763,5.1914,459200.0
2007-10-02 14:00:00,6.86,6.87,6.85,6.87,145600.0,5.1914,5.199,5.1839,5.199,145600.0
2007-10-02 14:30:00,6.87,6.87,6.86,6.87,204800.0,5.199,5.199,5.1914,5.199,204800.0
2007-10-02 15:00:00,6.87,6.87,6.86,6.87,328000.0,5.199,5.199,5.1914,5.199,328000.0
2007-10-02 15:30:00,6.86,6.88,6.86,6.87,315200.0,5.1914,5.2066,5.1914,5.199,315200.0
2007-10-02 16:00:00,6.87,6.87,6.87,6.87,1600.0,5.199,5.199,5.199,5.199,1600.0
2007-10-03 09:30:00,6.85,6.85,6.83,6.83,1104000.0,5.1839,5.1839,5.1687,5.1687,1104000.0
2007-10-03 10:00:00,6.83,6.86,6.83,6.85,144000.0,5.1687,5.1914,5.1687,5.1839,144000.0
2007-10-03 10:30:00,6.85,6.86,6.85,6.86,139200.0,5.1839,5.1914,5.1839,5.1914,139200.0
2007-10-03 11:00:00,6.86,6.87,6.86,6.87,262400.0,5.1914,5.199,5.1914,5.199,262400.0
2007-10-03 11:30:00,6.87,6.88,6.87,6.88,89600.0,5.199,5.2066,5.199,5.2066,89600.0
2007-10-03 12:00:00,6.88,6.88,6.87,6.87,83200.0,5.2066,5.2066,5.199,5.199,83200.0
2007-10-03 12:30:00,6.87,6.87,6.87,6.87,22400.0,5.199,5.199,5.199,5.199,22400.0
2007-10-03 13:00:00,6.88,6.88,6.85,6.85,84800.0,5.2066,5.2066,5.1839,5.1839,84800.0
2007-10-03 13:30:00,6.86,6.86,6.85,6.85,99200.0,5.1914,5.1914,5.1839,5.1839,99200.0
2007-10-03 14:00:00,6.85,6.85,6.83,6.85,176000.0,5.1839,5.1839,5.1687,5.1839,176000.0
2007-10-03 14:30:00,6.84,6.84,6.83,6.84,137600.0,5.1763,5.1763,5.1687,5.1763,137600.0
2007-10-03 15:00:00,6.84,6.85,6.84,6.84,35200.0,5.1763,5.1839,5.1763,5.1763,35200.0
2007-10-03 15:30:00,6.84,6.85,6.84,6.85,172800.0,5.1763,5.1839,5.1763,5.1839,172800.0
2007-10-03 16:00:00,6.85,6.85,6.85,6.85,0.0,5.1839,5.1839,5.1839,5.1839,0.0
2007-10-04 09:30:00,6.86,7.75,6.84,6.84,561600.0,5.1914,5.865,5.1763,5.1763,561600.0
2007-10-04 10:00:00,6.84,6.85,6.83,6.84,131200.0,5.1763,5.1839,5.1687,5.1763,131200.0
2007-10-04 10:30:00,6.84,7.06,6.84,6.86,113600.0,5.1763,5.3428,5.1763,5.1914,113600.0
2007-10-04 11:00:00,6.86,6.86,6.85,6.85,139200.0,5.1914,5.1914,5.1839,5.1839,139200.0
2007-10-04 11:30:00,6.85,6.85,6.84,6.85,121600.0,5.1839,5.1839,5.1763,5.1839,121600.0
2007-10-04 12:00:00,6.84,6.84,6.83,6.84,65600.0,5.1763,5.1763,5.1687,5.1763,65600.0
2007-10-04 12:30:00,6.84,6.85,6.84,6.85,64000.0,5.1763,5.1839,5.1763,5.1839,64000.0
2007-10-04 13:00:00,6.85,6.85,6.84,6.84,124800.0,5.1839,5.1839,5.1763,5.1763,124800.0
2007-10-04 13:30:00,6.85,6.85,6.84,6.84,57600.0,5.1839,5.1839,5.1763,5.1763,57600.0
2007-10-04 14:00:00,6.84,6.85,6.84,6.84,113600.0,5.1763,5.1839,5.1763,5.1763,113600.0
2007-10-04 14:30:00,6.84,6.85,6.84,6.85,44800.0,5.1763,5.1839,5.1763,5.1839,44800.0
2007-10-04 15:00:00,6.84,6.85,6.84,6.85,254400.0,5.1763,5.1839,5.1763,5.1839,254400.0
2007-10-04 15:30:00,6.85,6.86,6.85,6.85,94400.0,5.1839,5.1914,5.1839,5.1839,94400.0
2007-10-04 16:00:00,6.85,6.85,6.85,6.85,0.0,5.1839,5.1839,5.1839,5.1839,0.0
2007-10-05 09:30:00,6.9,6.91,6.89,6.9,342400.0,5.2217,5.2293,5.2141,5.2217,342400.0
2007-10-05 10:00:00,6.9,6.91,6.89,6.89,324800.0,5.2217,5.2293,5.2141,5.2141,324800.0
2007-10-05 10:30:00,6.89,6.9,6.88,6.9,227200.0,5.2141,5.2217,5.2066,5.2217,227200.0
2007-10-05 11:00:00,6.9,6.92,6.9,6.91,254400.0,5.2217,5.2368,5.2217,5.2293,254400.0
2007-10-05 11:30:00,6.92,6.93,6.92,6.93,120000.0,5.2368,5.2444,5.2368,5.2444,120000.0
2007-10-05 12:00:00,6.93,6.93,6.93,6.93,60800.0,5.2444,5.2444,5.2444,5.2444,60800.0
2007-10-05 12:30:00,6.93,6.93,6.92,6.93,62400.0,5.2444,5.2444,5.2368,5.2444,62400.0
2007-10-05 13:00:00,6.93,6.93,6.92,6.92,68800.0,5.2444,5.2444,5.2368,5.2368,68800.0
2007-10-05 13:30:00,6.93,6.95,6.93,6.94,136000.0,5.2444,5.2595,5.2444,5.252,136000.0
2007-10-05 14:00:00,6.95,6.96,6.94,6.95,107200.0,5.2595,5.2671,5.252,5.2595,107200.0
2007-10-05 14:30:00,6.95,6.96,6.95,6.96,192000.0,5.2595,5.2671,5.2595,5.2671,192000.0
2007-10-05 15:00:00,6.96,6.96,6.95,6.95,201600.0,5.2671,5.2671,5.2595,5.2595,201600.0
2007-10-05 15:30:00,6.95,6.95,6.93,6.95,432000.0,5.2595,5.2595,5.2444,5.2595,432000.0
2007-10-05 16:00:00,6.95,6.95,6.95,6.95,0.0,5.2595,5.2595,5.2595,5.2595,0.0
2007-10-08 09:30:00,6.93,6.94,6.92,6.93,124800.0,5.2444,5.252,5.2368,5.2444,124800.0
2007-10-08 10:00:00,6.94,6.95,6.94,6.94,428800.0,5.252,5.2595,5.252,5.252,428800.0
2007-10-08 10:30:00,6.94,6.94,6.93,6.93,49600.0,5.252,5.252,5.2444,5.2444,49600.0
2007-10-08 11:00:00,6.93,6.93,6.91,6.92,68800.0,5.2444,5.2444,5.2293,5.2368,68800.0
2007-10-08 11:30:00,6.91,6.92,6.91,6.92,52800.0,5.2293,5.2368,5.2293,5.2368,52800.0
2007-10-08 12:00:00,6.92,6.92,6.91,6.91,51200.0,5.2368,5.2368,5.2293,5.2293,51200.0
2007-10-08 12:30:00,6.91,6.92,6.91,6.92,84800.0,5.2293,5.2368,5.2293,5.2368,84800.0
2007-10-08 13:00:00,6.92,6.92,6.92,6.92,94400.0,5.2368,5.2368,5.2368,5.2368,94400.0
2007-10-08 13:30:00,6.92,6.92,6.91,6.91,52800.0,5.2368,5.2368,5.2293,5.2293,52800.0
2007-10-08 14:00:00,6.91,6.92,6.91,6.92,152000.0,5.2293,5.2368,5.2293,5.2368,152000.0
2007-10-08 14:30:00,6.92,6.93,6.91,6.91,44800.0,5.2368,5.2444,5.2293,5.2293,44800.0
2007-10-08 15:00:00,6.91,6.92,6.91,6.92,108800.0,5.2293,5.2368,5.2293,5.2368,108800.0
2007-10-08 15:30:00,6.92,6.93,6.92,6.92,126400.0,5.2368,5.2444,5.2368,5.2368,126400.0
2007-10-08 16:00:00,6.92,6.92,6.92,6.92,0.0,5.2368,5.2368,5.2368,5.2368,0.0
2007-10-09 09:30:00,6.95,6.95,6.93,6.93,176000.0,5.2595,5.2595,5.2444,5.2444,176000.0
2007-10-09 10:00:00,6.93,6.93,6.92,6.92,88000.0,5.2444,5.2444,5.2368,5.2368,88000.0
2007-10-09 10:30:00,6.92,6.93,6.92,6.93,267200.0,5.2368,5.2444,5.2368,5.2444,267200.0
2007-10-09 11:00:00,6.94,6.94,6.93,6.93,43200.0,5.252,5.252,5.2444,5.2444,43200.0
2007-10-09 11:30:00,6.93,6.93,6.93,6.93,320000.0,5.2444,5.2444,5.2444,5.2444,320000.0
2007-10-09 12:00:00,6.93,6.93,6.93,6.93,344000.0,5.2444,5.2444,5.2444,5.2444,344000.0
2007-10-09 12:30:00,6.93,6.93,6.92,6.93,444800.0,5.2444,5.2444,5.2368,5.2444,444800.0
2007-10-09 13:00:00,6.93,6.93,6.92,6.92,286400.0,5.2444,5.2444,5.2368,5.2368,286400.0
2007-10-09 13:30:00,6.92,6.93,6.92,6.93,222400.0,5.2368,5.2444,5.2368,5.2444,222400.0
2007-10-09 14:00:00,6.92,6.94,6.92,6.93,344000.0,5.2368,5.252,5.2368,5.2444,344000.0
2007-10-09 14:30:00,6.95,6.96,6.95,6.96,248000.0,5.2595,5.2671,5.2595,5.2671,248000.0
2007-10-09 15:00:00,6.95,6.97,6.95,6.96,304000.0,5.2595,5.2747,5.2595,5.2671,304000.0
2007-10-09 15:30:00,6.97,6.98,6.96,6.98,352000.0,5.2747,5.2822,5.2671,5.2822,352000.0
2007-10-09 16:00:00,6.98,6.98,6.98,6.98,0.0,5.2822,5.2822,5.2822,5.2822,0.0
2007-10-10 09:30:00,6.97,6.98,6.96,6.96,188800.0,5.2747,5.2822,5.2671,5.2671,188800.0
2007-10-10 10:00:00,6.95,6.96,6.95,6.95,208000.0,5.2595,5.2671,5.2595,5.2595,208000.0
2007-10-10 10:30:00,6.95,6.96,6.95,6.95,166400.0,5.2595,5.2671,5.2595,5.2595,166400.0
2007-10-10 11:00:00,6.96,6.97,6.95,6.97,76800.0,5.2671,5.2747,5.2595,5.2747,76800.0
2007-10-10 11:30:00,6.97,6.97,6.95,6.95,140800.0,5.2747,5.2747,5.2595,5.2595,140800.0
2007-10-10 12:00:00,6.95,6.96,6.95,6.95,174400.0,5.2595,5.2671,5.2595,5.2595,174400.0
2007-10-10 12:30:00,6.96,6.96,6.95,6.96,150400.0,5.2671,5.2671,5.2595,5.2671,150400.0
2007-10-10 13:00:00,6.96,6.96,6.93,6.93,128000.0,5.2671,5.2671,5.2444,5.2444,128000.0
2007-10-10 13:30:00,6.93,6.94,6.93,6.94,65600.0,5.2444,5.252,5.2444,5.252,65600.0
2007-10-10 14:00:00,6.94,6.96,6.94,6.96,169600.0,5.252,5.2671,5.252,5.2671,169600.0
2007-10-10 14:30:00,6.96,6.97,6.96,6.97,214400.0,5.2671,5.2747,5.2671,5.2747,214400.0
2007-10-10 15:00:00,6.97,6.98,6.97,6.98,123200.0,5.2747,5.2822,5.2747,5.2822,123200.0
2007-10-10 15:30:00,6.98,6.98,6.97,6.97,235200.0,5.2822,5.2822,5.2747,5.2747,235200.0
2007-10-10 16:00:00,6.97,6.97,6.97,6.97,6400.0,5.2747,5.2747,5.2747,5.2747,6400.0
2007-10-11 09:30:00,7.01,7.02,7.0,7.0,403200.0,5.305,5.3125,5.2974,5.2974,403200.0
2007-10-11 10:00:00,7.01,7.01,7.0,7.01,172800.0,5.305,5.305,5.2974,5.305,172800.0
2007-10-11 10:30:00,7.01,7.02,7.0,7.01,1524800.0,5.305,5.3125,5.2974,5.305,1524800.0
2007-10-11 11:00:00,7.01,7.01,7.0,7.0,102400.0,5.305,5.305,5.2974,5.2974,102400.0
2007-10-11 11:30:00,7.0,7.01,7.0,7.01,230400.0,5.2974,5.305,5.2974,5.305,230400.0
2007-10-11 12:00:00,7.01,7.02,7.01,7.02,126400.0,5.305,5.3125,5.305,5.3125,126400.0
2007-10-11 12:30:00,7.02,7.03,7.02,7.02,184000.0,5.3125,5.3201,5.3125,5.3125,184000.0
2007-10-11 13:00:00,7.02,7.03,7.02,7.02,182400.0,5.3125,5.3201,5.3125,5.3125,182400.0
2007-10-11 13:30:00,7.01,7.01,7.0,7.0,163200.0,5.305,5.305,5.2974,5.2974,163200.0
2007-10-11 14:00:00,7.0,7.0,6.94,6.94,662400.0,5.2974,5.2974,5.252,5.252,662400.0
2007-10-11 14:30:00,6.93,6.98,6.93,6.95,779200.0,5.2444,5.2822,5.2444,5.2595,779200.0
2007-10-11 15:00:00,6.94,6.95,6.89,6.9,1896000.0,5.252,5.2595,5.2141,5.2217,1896000.0
2007-10-11 15:30:00,6.88,6.92,6.88,6.92,256000.0,5.2066,5.2368,5.2066,5.2368,256000.0
2007-10-11 16:00:00,6.92,6.92,6.92,6.92,1600.0,5.2368,5.2368,5.2368,5.2368,1600.0
2007-10-12 09:30:00,6.94,6.94,6.92,6.94,352000.0,5.252,5.252,5.2368,5.252,352000.0
2007-10-12 10:00:00,6.94,6.95,6.92,6.94,228800.0,5.252,5.2595,5.2368,5.252,228800.0
2007-10-12 10:30:00,6.94,6.94,6.93,6.94,268800.0,5.252,5.252,5.2444,5.252,268800.0
2007-10-12 11:00:00,6.94,6.96,6.94,6.96,240000.0,5.252,5.2671,5.252,5.2671,240000.0
2007-10-12 11:30:00,6.96,6.96,6.95,6.96,60800.0,5.2671,5.2671,5.2595,5.2671,60800.0
2007-10-12 12:00:00,6.95,6.96,6.95,6.96,137600.0,5.2595,5.2671,5.2595,5.2671,137600.0
2007-10-12 12:30:00,6.96,6.96,6.95,6.96,84800.0,5.2671,5.2671,5.2595,5.2671,84800.0
2007-10-12 13:00:00,6.95,6.96,6.94,6.94,52800.0,5.2595,5.2671,5.252,5.252,52800.0
2007-10-12 13:30:00,6.95,6.96,6.95,6.95,107200.0,5.2595,5.2671,5.2595,5.2595,107200.0
2007-10-12 14:00:00,6.95,6.96,6.95,6.95,209600.0,5.2595,5.2671,5.2595,5.2595,209600.0
2007-10-12 14:30:00,6.95,6.95,6.95,6.95,62400.0,5.2595,5.2595,5.2595,5.2595,62400.0
2007-10-12 15:00:00,6.95,6.95,6.94,6.94,278400.0,5.2595,5.2595,5.252,5.252,278400.0
2007-10-12 15:30:00,6.94,6.95,6.94,6.95,161600.0,5.252,5.2595,5.252,5.2595,161600.0
2007-10-12 16:00:00,6.95,6.95,6.95,6.95,0.0,5.2595,5.2595,5.2595,5.2595,0.0
2007-10-15 09:30:00,6.95,7.0,6.94,6.94,368000.0,5.2595,5.2974,5.252,5.252,368000.0
2007-10-15 10:00:00,6.94,6.95,6.93,6.94,89600.0,5.252,5.2595,5.2444,5.252,89600.0
2007-10-15 10:30:00,6.94,6.94,6.91,6.92,179200.0,5.252,5.252,5.2293,5.2368,179200.0
2007-10-15 11:00:00,6.91,6.91,6.89,6.9,190400.0,5.2293,5.2293,5.2141,5.2217,190400.0
2007-10-15 11:30:00,6.9,6.91,6.9,6.9,291200.0,5.2217,5.2293,5.2217,5.2217,291200.0
2007-10-15 12:00:00,6.9,6.92,6.9,6.9,52800.0,5.2217,5.2368,5.2217,5.2217,52800.0
2007-10-15 12:30:00,6.9,6.91,6.89,6.89,1947200.0,5.2217,5.2293,5.2141,5.2141,1947200.0
2007-10-15 13:00:00,6.89,6.89,6.88,6.89,238400.0,5.2141,5.2141,5.2066,5.2141,238400.0
2007-10-15 13:30:00,6.89,6.89,6.88,6.89,219200.0,5.2141,5.2141,5.2066,5.2141,219200.0
2007-10-15 14:00:00,6.89,6.89,6.87,6.88,102400.0,5.2141,5.2141,5.199,5.2066,102400.0
2007-10-15 14:30:00,6.88,6.89,6.87,6.88,456000.0,5.2066,5.2141,5.199,5.2066,456000.0
2007-10-15 15:00:00,6.88,6.9,6.86,6.87,707200.0,5.2066,5.2217,5.1914,5.199,707200.0
2007-10-15 15:30:00,6.87,6.9,6.87,6.9,209600.0,5.199,5.2217,5.199,5.2217,209600.0
2007-10-15 16:00:00,6.9,6.9,6.9,6.9,40000.0,5.2217,5.2217,5.2217,5.2217,40000.0
2007-10-16 09:30:00,6.89,6.89,6.86,6.87,680000.0,5.2141,5.2141,5.1914,5.199,680000.0
2007-10-16 10:00:00,6.86,6.87,6.84,6.85,276800.0,5.1914,5.199,5.1763,5.1839,276800.0
2007-10-16 10:30:00,6.85,6.86,6.84,6.86,377600.0,5.1839,5.1914,5.1763,5.1914,377600.0
2007-10-16 11:00:00,6.86,6.87,6.86,6.87,121600.0,5.1914,5.199,5.1914,5.199,121600.0
2007-10-16 11:30:00,6.87,6.88,6.86,6.86,168000.0,5.199,5.2066,5.1914,5.1914,168000.0
2007-10-16 12:00:00,6.86,6.87,6.86,6.87,134400.0,5.1914,5.199,5.1914,5.199,134400.0
2007-10-16 12:30:00,6.86,6.87,6.86,6.87,296000.0,5.1914,5.199,5.1914,5.199,296000.0
2007-10-16 13:00:00,6.86,6.86,6.84,6.86,172800.0,5.1914,5.1914,5.1763,5.1914,172800.0
2007-10-16 13:30:00,6.85,6.86,6.85,6.85,305600.0,5.1839,5.1914,5.1839,5.1839,305600.0
2007-10-16 14:00:00,6.85,6.87,6.85,6.85,288000.0,5.1839,5.199,5.1839,5.1839,288000.0
2007-10-16 14:30:00,6.85,6.86,6.84,6.85,347200.0,5.1839,5.1914,5.1763,5.1839,347200.0
2007-10-16 15:00:00,6.85,6.85,6.83,6.84,193600.0,5.1839,5.1839,5.1687,5.1763,193600.0
2007-10-16 15:30:00,6.84,6.86,6.84,6.84,307200.0,5.1763,5.1914,5.1763,5.1763,307200.0
2007-10-16 16:00:00,6.84,6.84,6.84,6.84,8000.0,5.1763,5.1763,5.1763,5.1763,8000.0
2007-10-17 09:30:00,6.91,6.91,6.88,6.88,403200.0,5.2293,5.2293,5.2066,5.2066,403200.0
2007-10-17 10:00:00,6.88,6.89,6.87,6.88,195200.0,5.2066,5.2141,5.199,5.2066,195200.0
2007-10-17 10:30:00,6.88,6.88,6.86,6.87,332800.0,5.2066,5.2066,5.1914,5.199,332800.0
2007-10-17 11:00:00,6.86,6.86,6.85,6.86,118400.0,5.1914,5.1914,5.1839,5.1914,118400.0
2007-10-17 11:30:00,6.86,6.88,6.86,6.87,104000.0,5.1914,5.2066,5.1914,5.199,104000.0
2007-10-17 12:00:00,6.87,6.87,6.84,6.84,326400.0,5.199,5.199,5.1763,5.1763,326400.0
2007-10-17 12:30:00,6.85,6.85,6.83,6.83,102400.0,5.1839,5.1839,5.1687,5.1687,102400.0
2007-10-17 13:00:00,6.83,6.83,6.8,6.81,544000.0,5.1687,5.1687,5.146,5.1536,544000.0
2007-10-17 13:30:00,6.81,6.83,6.78,6.79,353600.0,5.1536,5.1687,5.1309,5.1385,353600.0
2007-10-17 14:00:00,6.79,6.81,6.79,6.8,387200.0,5.1385,5.1536,5.1385,5.146,387200.0
2007-10-17 14:30:00,6.8,6.82,6.79,6.82,195200.0,5.146,5.1612,5.1385,5.1612,195200.0
2007-10-17 15:00:00,6.82,6.84,6.82,6.83,120000.0,5.1612,5.1763,5.1612,5.1687,120000.0
2007-10-17 15:30:00,6.83,6.85,6.81,6.85,206400.0,5.1687,5.1839,5.1536,5.1839,206400.0
2007-10-17 16:00:00,6.85,6.85,6.85,6.85,0.0,5.1839,5.1839,5.1839,5.1839,0.0
2007-10-18 09:30:00,6.83,6.83,6.81,6.81,224000.0,5.1687,5.1687,5.1536,5.1536,224000.0
2007-10-18 10:00:00,6.81,6.84,6.8,6.84,43200.0,5.1536,5.1763,5.146,5.1763,43200.0
2007-10-18 10:30:00,6.84,6.84,6.83,6.83,40000.0,5.1763,5.1763,5.1687,5.1687,40000.0
2007-10-18 11:00:00,6.83,6.84,6.82,6.82,176000.0,5.1687,5.1763,5.1612,5.1612,176000.0
2007-10-18 11:30:00,6.83,6.84,6.83,6.84,145600.0,5.1687,5.1763,5.1687,5.1763,145600.0
2007-10-18 12:00:00,6.83,6.84,6.82,6.83,211200.0,5.1687,5.1763,5.1612,5.1687,211200.0
2007-10-18 12:30:00,6.83,6.84,6.83,6.83,67200.0,5.1687,5.1763,5.1687,5.1687,67200.0
2007-10-18 13:00:00,6.83,6.84,6.82,6.84,134400.0,5.1687,5.1763,5.1612,5.1763,134400.0
2007-10-18 13:30:00,6.84,6.86,6.84,6.86,404800.0,5.1763,5.1914,5.1763,5.1914,404800.0
2007-10-18 14:00:00,6.87,6.87,6.86,6.86,49600.0,5.199,5.199,5.1914,5.1914,49600.0
2007-10-18 14:30:00,6.85,6.86,6.84,6.85,292800.0,5.1839,5.1914,5.1763,5.1839,292800.0
2007-10-18 15:00:00,6.85,6.86,6.85,6.85,76800.0,5.1839,5.1914,5.1839,5.1839,76800.0
2007-10-18 15:30:00,6.85,6.86,6.85,6.85,105600.0,5.1839,5.1914,5.1839,5.1839,105600.0
2007-10-18 16:00:00,6.86,6.86,6.86,6.86,1600.0,5.1914,5.1914,5.1914,5.1914,1600.0
2007-10-19 09:30:00,6.84,6.86,6.79,6.81,192000.0,5.1763,5.1914,5.1385,5.1536,192000.0
2007-10-19 10:00:00,6.8,6.8,6.77,6.79,185600.0,5.146,5.146,5.1233,5.1385,185600.0
2007-10-19 10:30:00,6.79,6.79,6.75,6.75,600000.0,5.1385,5.1385,5.1082,5.1082,600000.0
2007-10-19 11:00:00,6.75,6.77,6.75,6.76,1025600.0,5.1082,5.1233,5.1082,5.1158,1025600.0
2007-10-19 11:30:00,6.76,6.78,6.74,6.77,536000.0,5.1158,5.1309,5.1006,5.1233,536000.0
2007-10-19 12:00:00,6.77,6.77,6.76,6.76,216000.0,5.1233,5.1233,5.1158,5.1158,216000.0
2007-10-19 12:30:00,6.76,6.78,6.76,6.76,404800.0,5.1158,5.1309,5.1158,5.1158,404800.0
2007-10-19 13:00:00,6.76,6.76,6.74,6.74,443200.0,5.1158,5.1158,5.1006,5.1006,443200.0
2007-10-19 13:30:00,6.75,6.76,6.74,6.75,324800.0,5.1082,5.1158,5.1006,5.1082,324800.0
2007-10-19 14:00:00,6.75,6.75,6.72,6.74,947200.0,5.1082,5.1082,5.0855,5.1006,947200.0
2007-10-19 14:30:00,6.74,6.74,6.71,6.71,281600.0,5.1006,5.1006,5.0779,5.0779,281600.0
2007-10-19 15:00:00,6.71,6.72,6.69,6.69,435200.0,5.0779,5.0855,5.0628,5.0628,435200.0
2007-10-19 15:30:00,6.69,6.7,6.67,6.67,1681600.0,5.0628,5.0704,5.0476,5.0476,1681600.0
2007-10-19 16:00:00,6.67,6.67,6.66,6.66,158400.0,5.0476,5.0476,5.0401,5.0401,158400.0
2007-10-22 09:30:00,6.62,6.68,6.6,6.67,641600.0,5.0098,5.0552,4.9947,5.0476,641600.0
2007-10-22 10:00:00,6.67,6.7,6.66,6.69,257600.0,5.0476,5.0704,5.0401,5.0628,257600.0
2007-10-22 10:30:00,6.69,6.69,6.64,6.65,396800.0,5.0628,5.0628,5.0249,5.0325,396800.0
2007-10-22 11:00:00,6.65,6.67,6.64,6.67,528000.0,5.0325,5.0476,5.0249,5.0476,528000.0
2007-10-22 11:30:00,6.67,6.68,6.66,6.68,844800.0,5.0476,5.0552,5.0401,5.0552,844800.0
2007-10-22 12:00:00,6.69,6.69,6.66,6.67,443200.0,5.0628,5.0628,5.0401,5.0476,443200.0
2007-10-22 12:30:00,6.67,6.71,6.67,6.7,369600.0,5.0476,5.0779,5.0476,5.0704,369600.0
2007-10-22 13:00:00,6.7,6.72,6.7,6.72,737600.0,5.0704,5.0855,5.0704,5.0855,737600.0
2007-10-22 13:30:00,6.72,6.72,6.7,6.7,156800.0,5.0855,5.0855,5.0704,5.0704,156800.0
2007-10-22 14:00:00,6.7,6.71,6.69,6.69,241600.0,5.0704,5.0779,5.0628,5.0628,241600.0
2007-10-22 14:30:00,6.7,6.7,6.68,6.68,536000.0,5.0704,5.0704,5.0552,5.0552,536000.0
2007-10-22 15:00:00,6.68,6.69,6.67,6.68,940800.0,5.0552,5.0628,5.0476,5.0552,940800.0
2007-10-22 15:30:00,6.69,6.72,6.68,6.71,292800.0,5.0628,5.0855,5.0552,5.0779,292800.0
2007-10-22 16:00:00,6.71,6.71,6.71,6.71,1600.0,5.0779,5.0779,5.0779,5.0779,1600.0
2007-10-23 09:30:00,6.75,6.76,6.74,6.74,102400.0,5.1082,5.1158,5.1006,5.1006,102400.0
2007-10-23 10:00:00,6.74,6.75,6.73,6.74,260800.0,5.1006,5.1082,5.0931,5.1006,260800.0
2007-10-23 10:30:00,6.74,6.75,6.73,6.73,249600.0,5.1006,5.1082,5.0931,5.0931,249600.0
2007-10-23 11:00:00,6.72,6.73,6.7,6.7,328000.0,5.0855,5.0931,5.0704,5.0704,328000.0
2007-10-23 11:30:00,6.7,6.72,6.7,6.72,272000.0,5.0704,5.0855,5.0704,5.0855,272000.0
2007-10-23 12:00:00,6.72,6.73,6.71,6.73,195200.0,5.0855,5.0931,5.0779,5.0931,195200.0
2007-10-23 12:30:00,6.72,6.73,6.72,6.72,288000.0,5.0855,5.0931,5.0855,5.0855,288000.0
2007-10-23 13:00:00,6.71,6.73,6.71,6.72,254400.0,5.0779,5.0931,5.0779,5.0855,254400.0
2007-10-23 13:30:00,6.72,6.73,6.72,6.72,369600.0,5.0855,5.0931,5.0855,5.0855,369600.0
2007-10-23 14:00:00,6.73,6.75,6.73,6.74,256000.0,5.0931,5.1082,5.0931,5.1006,256000.0
2007-10-23 14:30:00,6.75,6.75,6.73,6.73,353600.0,5.1082,5.1082,5.0931,5.0931,353600.0
2007-10-23 15:00:00,6.73,6.75,6.73,6.75,200000.0,5.0931,5.1082,5.0931,5.1082,200000.0
2007-10-23 15:30:00,6.75,6.77,6.74,6.76,289600.0,5.1082,5.1233,5.1006,5.1158,289600.0
2007-10-23 16:00:00,6.77,6.77,6.77,6.77,3200.0,5.1233,5.1233,5.1233,5.1233,3200.0
2007-10-24 09:30:00,6.73,6.74,6.72,6.73,532800.0,5.0931,5.1006,5.0855,5.0931,532800.0
2007-10-24 10:00:00,6.73,6.73,6.7,6.71,452800.0,5.0931,5.0931,5.0704,5.0779,452800.0
2007-10-24 10:30:00,6.71,6.72,6.66,6.67,427200.0,5.0779,5.0855,5.0401,5.0476,427200.0
2007-10-24 11:00:00,6.67,6.67,6.63,6.65,524800.0,5.0476,5.0476,5.0174,5.0325,524800.0
2007-10-24 11:30:00,6.65,6.67,6.65,6.66,246400.0,5.0325,5.0476,5.0325,5.0401,246400.0
2007-10-24 12:00:00,6.66,6.68,6.65,6.67,310400.0,5.0401,5.0552,5.0325,5.0476,310400.0
2007-10-24 12:30:00,6.67,6.68,6.66,6.67,432000.0,5.0476,5.0552,5.0401,5.0476,432000.0
2007-10-24 13:00:00,6.67,6.68,6.66,6.67,190400.0,5.0476,5.0552,5.0401,5.0476,190400.0
2007-10-24 13:30:00,6.67,6.67,6.65,6.66,110400.0,5.0476,5.0476,5.0325,5.0401,110400.0
2007-10-24 14:00:00,6.64,6.68,6.63,6.68,456000.0,5.0249,5.0552,5.0174,5.0552,456000.0
2007-10-24 14:30:00,6.67,6.7,6.67,6.7,409600.0,5.0476,5.0704,5.0476,5.0704,409600.0
2007-10-24 15:00:00,6.7,6.74,6.7,6.74,673600.0,5.0704,5.1006,5.0704,5.1006,673600.0
2007-10-24 15:30:00,6.75,6.75,6.71,6.74,1067200.0,5.1082,5.1082,5.0779,5.1006,1067200.0
2007-10-24 16:00:00,6.74,6.75,6.74,6.74,52800.0,5.1006,5.1082,5.1006,5.1006,52800.0
2007-10-25 09:30:00,6.76,6.76,6.72,6.72,742400.0,5.1158,5.1158,5.0855,5.0855,742400.0
2007-10-25 10:00:00,6.72,6.78,6.72,6.76,1555200.0,5.0855,5.1309,5.0855,5.1158,1555200.0
2007-10-25 10:30:00,6.77,6.77,6.75,6.76,104000.0,5.1233,5.1233,5.1082,5.1158,104000.0
2007-10-25 11:00:00,6.76,6.76,6.74,6.74,243200.0,5.1158,5.1158,5.1006,5.1006,243200.0
2007-10-25 11:30:00,6.75,6.75,6.72,6.72,148800.0,5.1082,5.1082,5.0855,5.0855,148800.0
2007-10-25 12:00:00,6.71,6.72,6.7,6.72,260800.0,5.0779,5.0855,5.0704,5.0855,260800.0
2007-10-25 12:30:00,6.71,6.71,6.7,6.7,134400.0,5.0779,5.0779,5.0704,5.0704,134400.0
2007-10-25 13:00:00,6.7,6.71,6.67,6.68,441600.0,5.0704,5.0779,5.0476,5.0552,441600.0
2007-10-25 13:30:00,6.68,6.69,6.68,6.68,1206400.0,5.0552,5.0628,5.0552,5.0552,1206400.0
2007-10-25 14:00:00,6.68,6.71,6.66,6.69,256000.0,5.0552,5.0779,5.0401,5.0628,256000.0
2007-10-25 14:30:00,6.71,6.72,6.68,6.72,622400.0,5.0779,5.0855,5.0552,5.0855,622400.0
2007-10-25 15:00:00,6.72,6.73,6.71,6.72,392000.0,5.0855,5.0931,5.0779,5.0855,392000.0
2007-10-25 15:30:00,6.72,6.74,6.71,6.73,406400.0,5.0855,5.1006,5.0779,5.0931,406400.0
2007-10-25 16:00:00,6.72,6.75,6.72,6.75,91200.0,5.0855,5.1082,5.0855,5.1082,91200.0
2007-10-26 09:30:00,6.81,6.81,6.77,6.77,505600.0,5.1536,5.1536,5.1233,5.1233,505600.0
2007-10-26 10:00:00,6.77,6.78,6.77,6.77,126400.0,5.1233,5.1309,5.1233,5.1233,126400.0
2007-10-26 10:30:00,6.77,6.77,6.75,6.77,105600.0,5.1233,5.1233,5.1082,5.1233,105600.0
2007-10-26 11:00:00,6.77,6.77,6.75,6.76,249600.0,5.1233,5.1233,5.1082,5.1158,249600.0
2007-10-26 11:30:00,6.76,6.76,6.75,6.75,67200.0,5.1158,5.1158,5.1082,5.1082,67200.0
2007-10-26 12:00:00,6.75,6.76,6.74,6.76,115200.0,5.1082,5.1158,5.1006,5.1158,115200.0
2007-10-26 12:30:00,6.76,6.76,6.76,6.76,89600.0,5.1158,5.1158,5.1158,5.1158,89600.0
2007-10-26 13:00:00,6.76,6.78,6.75,6.77,240000.0,5.1158,5.1309,5.1082,5.1233,240000.0
2007-10-26 13:30:00,6.76,6.77,6.75,6.77,244800.0,5.1158,5.1233,5.1082,5.1233,244800.0
2007-10-26 14:00:00,6.77,6.79,6.77,6.78,140800.0,5.1233,5.1385,5.1233,5.1309,140800.0
2007-10-26 14:30:00,6.78,6.79,6.78,6.78,228800.0,5.1309,5.1385,5.1309,5.1309,228800.0
2007-10-26 15:00:00,6.78,6.79,6.77,6.78,452800.0,5.1309,5.1385,5.1233,5.1309,452800.0
2007-10-26 15:30:00,6.78,6.8,6.78,6.8,1006400.0,5.1309,5.146,5.1309,5.146,1006400.0
2007-10-26 16:00:00,6.8,6.81,6.8,6.81,72000.0,5.146,5.1536,5.146,5.1536,72000.0
2007-10-29 09:30:00,6.82,6.84,6.81,6.83,864000.0,5.1612,5.1763,5.1536,5.1687,864000.0
2007-10-29 10:00:00,6.83,6.83,6.8,6.81,174400.0,5.1687,5.1687,5.146,5.1536,174400.0
2007-10-29 10:30:00,6.81,6.81,6.8,6.81,488000.0,5.1536,5.1536,5.146,5.1536,488000.0
2007-10-29 11:00:00,6.81,6.82,6.8,6.81,289600.0,5.1536,5.1612,5.146,5.1536,289600.0
2007-10-29 11:30:00,6.82,6.82,6.81,6.81,368000.0,5.1612,5.1612,5.1536,5.1536,368000.0
2007-10-29 12:00:00,6.82,6.83,6.82,6.82,56000.0,5.1612,5.1687,5.1612,5.1612,56000.0
2007-10-29 12:30:00,6.82,6.82,6.81,6.82,388800.0,5.1612,5.1612,5.1536,5.1612,388800.0
2007-10-29 13:00:00,6.82,6.82,6.81,6.82,48000.0,5.1612,5.1612,5.1536,5.1612,48000.0
2007-10-29 13:30:00,6.82,6.84,6.82,6.84,368000.0,5.1612,5.1763,5.1612,5.1763,368000.0
2007-10-29 14:00:00,6.84,6.84,6.82,6.82,291200.0,5.1763,5.1763,5.1612,5.1612,291200.0
2007-10-29 14:30:00,6.82,6.82,6.81,6.82,80000.0,5.1612,5.1612,5.1536,5.1612,80000.0
2007-10-29 15:00:00,6.82,6.83,6.82,6.82,43200.0,5.1612,5.1687,5.1612,5.1612,43200.0
2007-10-29 15:30:00,6.83,6.83,6.81,6.82,1342400.0,5.1687,5.1687,5.1536,5.1612,1342400.0
2007-10-29 16:00:00,6.82,6.82,6.82,6.82,1713600.0,5.1612,5.1612,5.1612,5.1612,1713600.0
2007-10-30 09:30:00,6.81,6.81,6.8,6.81,489600.0,5.1536,5.1536,5.146,5.1536,489600.0
2007-10-30 10:00:00,6.81,6.81,6.79,6.8,937600.0,5.1536,5.1536,5.1385,5.146,937600.0
2007-10-30 10:30:00,6.8,6.81,6.8,6.8,244800.0,5.146,5.1536,5.146,5.146,244800.0
2007-10-30 11:00:00,6.8,6.8,6.79,6.79,480000.0,5.146,5.146,5.1385,5.1385,480000.0
2007-10-30 11:30:00,6.79,6.8,6.79,6.8,225600.0,5.1385,5.146,5.1385,5.146,225600.0
2007-10-30 12:00:00,6.8,6.8,6.79,6.79,1139200.0,5.146,5.146,5.1385,5.1385,1139200.0
2007-10-30 12:30:00,6.8,6.8,6.8,6.8,236800.0,5.146,5.146,5.146,5.146,236800.0
2007-10-30 13:00:00,6.81,6.81,6.8,6.81,366400.0,5.1536,5.1536,5.146,5.1536,366400.0
2007-10-30 13:30:00,6.81,6.82,6.81,6.81,155200.0,5.1536,5.1612,5.1536,5.1536,155200.0
2007-10-30 14:00:00,6.82,6.82,6.81,6.81,148800.0,5.1612,5.1612,5.1536,5.1536,148800.0
2007-10-30 14:30:00,6.81,6.81,6.81,6.81,230400.0,5.1536,5.1536,5.1536,5.1536,230400.0
2007-10-30 15:00:00,6.81,6.82,6.8,6.8,467200.0,5.1536,5.1612,5.146,5.146,467200.0
2007-10-30 15:30:00,6.8,6.8,6.78,6.78,1478400.0,5.146,5.146,5.1309,5.1309,1478400.0
2007-10-30 16:00:00,6.78,6.78,6.78,6.78,0.0,5.1309,5.1309,5.1309,5.1309,0.0
2007-10-31 09:30:00,6.8,6.82,6.79,6.8,308800.0,5.146,5.1612,5.1385,5.146,308800.0
2007-10-31 10:00:00,6.8,6.81,6.8,6.81,291200.0,5.146,5.1536,5.146,5.1536,291200.0
2007-10-31 10:30:00,6.81,6.83,6.81,6.82,177600.0,5.1536,5.1687,5.1536,5.1612,177600.0
2007-10-31 11:00:00,6.82,6.82,6.82,6.82,137600.0,5.1612,5.1612,5.1612,5.1612,137600.0
2007-10-31 11:30:00,6.82,6.83,6.82,6.83,99200.0,5.1612,5.1687,5.1612,5.1687,99200.0
2007-10-31 12:00:00,6.83,6.84,6.83,6.84,336000.0,5.1687,5.1763,5.1687,5.1763,336000.0
2007-10-31 12:30:00,6.84,6.84,6.83,6.83,166400.0,5.1763,5.1763,5.1687,5.1687,166400.0
2007-10-31 13:00:00,6.83,6.84,6.83,6.84,70400.0,5.1687,5.1763,5.1687,5.1763,70400.0
2007-10-31 13:30:00,6.84,6.84,6.83,6.83,128000.0,5.1763,5.1763,5.1687,5.1687,128000.0
2007-10-31 14:00:00,6.83,6.84,6.78,6.8,723200.0,5.1687,5.1763,5.1309,5.146,723200.0
2007-10-31 14:30:00,6.81,6.88,6.8,6.87,398400.0,5.1536,5.2066,5.146,5.199,398400.0
2007-10-31 15:00:00,6.88,6.88,6.83,6.84,193600.0,5.2066,5.2066,5.1687,5.1763,193600.0
2007-10-31 15:30:00,6.84,6.87,6.83,6.86,756800.0,5.1763,5.199,5.1687,5.1914,756800.0
2007-10-31 16:00:00,6.87,6.88,6.86,6.88,168000.0,5.199,5.2066,5.1914,5.2066,168000.0
2007-11-01 09:30:00,6.82,6.82,6.75,6.78,2328000.0,5.1612,5.1612,5.1082,5.1309,2328000.0
2007-11-01 10:00:00,6.77,6.78,6.75,6.77,806400.0,5.1233,5.1309,5.1082,5.1233,806400.0
2007-11-01 10:30:00,6.77,6.8,6.77,6.79,353600.0,5.1233,5.146,5.1233,5.1385,353600.0
2007-11-01 11:00:00,6.79,6.8,6.78,6.8,163200.0,5.1385,5.146,5.1309,5.146,163200.0
2007-11-01 11:30:00,6.8,6.8,6.77,6.78,302400.0,5.146,5.146,5.1233,5.1309,302400.0
2007-11-01 12:00:00,6.79,6.8,6.78,6.79,417600.0,5.1385,5.146,5.1309,5.1385,417600.0
2007-11-01 12:30:00,6.79,6.79,6.78,6.79,382400.0,5.1385,5.1385,5.1309,5.1385,382400.0
2007-11-01 13:00:00,6.79,6.8,6.78,6.78,729600.0,5.1385,5.146,5.1309,5.1309,729600.0
2007-11-01 13:30:00,6.78,6.78,6.75,6.75,1376000.0,5.1309,5.1309,5.1082,5.1082,1376000.0
2007-11-01 14:00:00,6.75,6.77,6.75,6.76,1896000.0,5.1082,5.1233,5.1082,5.1158,1896000.0
2007-11-01 14:30:00,6.76,6.78,6.76,6.78,180800.0,5.1158,5.1309,5.1158,5.1309,180800.0
2007-11-01 15:00:00,6.77,6.78,6.73,6.73,617600.0,5.1233,5.1309,5.0931,5.0931,617600.0
2007-11-01 15:30:00,6.73,6.74,6.71,6.71,779200.0,5.0931,5.1006,5.0779,5.0779,779200.0
2007-11-01 16:00:00,6.71,6.71,6.71,6.71,12800.0,5.0779,5.0779,5.0779,5.0779,12800.0
2007-11-02 09:30:00,6.76,6.77,6.66,6.68,860800.0,5.1158,5.1233,5.0401,5.0552,860800.0
2007-11-02 10:00:00,6.68,6.69,6.66,6.69,633600.0,5.0552,5.0628,5.0401,5.0628,633600.0
2007-11-02 10:30:00,6.7,6.7,6.68,6.7,382400.0,5.0704,5.0704,5.0552,5.0704,382400.0
2007-11-02 11:00:00,6.7,6.7,6.66,6.66,73600.0,5.0704,5.0704,5.0401,5.0401,73600.0
2007-11-02 11:30:00,6.67,6.69,6.66,6.68,296000.0,5.0476,5.0628,5.0401,5.0552,296000.0
2007-11-02 12:00:00,6.69,6.71,6.68,6.7,419200.0,5.0628,5.0779,5.0552,5.0704,419200.0
2007-11-02 12:30:00,6.71,6.73,6.7,6.73,329600.0,5.0779,5.0931,5.0704,5.0931,329600.0
2007-11-02 13:00:00,6.73,6.74,6.71,6.71,121600.0,5.0931,5.1006,5.0779,5.0779,121600.0
2007-11-02 13:30:00,6.72,6.72,6.71,6.72,100800.0,5.0855,5.0855,5.0779,5.0855,100800.0
2007-11-02 14:00:00,6.72,6.72,6.7,6.72,134400.0,5.0855,5.0855,5.0704,5.0855,134400.0
2007-11-02 14:30:00,6.71,6.71,6.67,6.67,246400.0,5.0779,5.0779,5.0476,5.0476,246400.0
2007-11-02 15:00:00,6.68,6.7,6.67,6.7,145600.0,5.0552,5.0704,5.0476,5.0704,145600.0
2007-11-02 15:30:00,6.69,6.72,6.69,6.72,188800.0,5.0628,5.0855,5.0628,5.0855,188800.0
2007-11-02 16:00:00,6.72,6.72,6.72,6.72,0.0,5.0855,5.0855,5.0855,5.0855,0.0
2007-11-05 09:30:00,6.64,6.67,6.64,6.67,150400.0,5.0249,5.0476,5.0249,5.0476,150400.0
2007-11-05 10:00:00,6.68,6.7,6.66,6.68,254400.0,5.0552,5.0704,5.0401,5.0552,254400.0
2007-11-05 10:30:00,6.67,6.7,6.67,6.68,105600.0,5.0476,5.0704,5.0476,5.0552,105600.0
2007-11-05 11:00:00,6.69,6.69,6.67,6.68,236800.0,5.0628,5.0628,5.0476,5.0552,236800.0
2007-11-05 11:30:00,6.67,6.69,6.67,6.69,182400.0,5.0476,5.0628,5.0476,5.0628,182400.0
2007-11-05 12:00:00,6.68,6.68,6.66,6.67,184000.0,5.0552,5.0552,5.0401,5.0476,184000.0
2007-11-05 12:30:00,6.67,6.68,6.67,6.67,137600.0,5.0476,5.0552,5.0476,5.0476,137600.0
2007-11-05 13:00:00,6.68,6.68,6.66,6.66,81600.0,5.0552,5.0552,5.0401,5.0401,81600.0
2007-11-05 13:30:00,6.66,6.67,6.63,6.64,196800.0,5.0401,5.0476,5.0174,5.0249,196800.0
2007-11-05 14:00:00,6.64,6.65,6.63,6.64,166400.0,5.0249,5.0325,5.0174,5.0249,166400.0
2007-11-05 14:30:00,6.64,6.65,6.62,6.64,323200.0,5.0249,5.0325,5.0098,5.0249,323200.0
2007-11-05 15:00:00,6.64,6.7,6.64,6.69,425600.0,5.0249,5.0704,5.0249,5.0628,425600.0
2007-11-05 15:30:00,6.69,6.71,6.67,6.67,260800.0,5.0628,5.0779,5.0476,5.0476,260800.0
2007-11-05 16:00:00,6.68,6.68,6.68,6.68,1600.0,5.0552,5.0552,5.0552,5.0552,1600.0
2007-11-06 09:30:00,6.71,6.71,6.69,6.7,188800.0,5.0779,5.0779,5.0628,5.0704,188800.0
2007-11-06 10:00:00,6.69,6.7,6.68,6.68,262400.0,5.0628,5.0704,5.0552,5.0552,262400.0
2007-11-06 10:30:00,6.68,6.68,6.65,6.66,387200.0,5.0552,5.0552,5.0325,5.0401,387200.0
2007-11-06 11:00:00,6.66,6.67,6.66,6.67,366400.0,5.0401,5.0476,5.0401,5.0476,366400.0
2007-11-06 11:30:00,6.67,6.68,6.66,6.67,182400.0,5.0476,5.0552,5.0401,5.0476,182400.0
2007-11-06 12:00:00,6.67,6.69,6.67,6.68,283200.0,5.0476,5.0628,5.0476,5.0552,283200.0
2007-11-06 12:30:00,6.68,6.68,6.68,6.68,28800.0,5.0552,5.0552,5.0552,5.0552,28800.0
2007-11-06 13:00:00,6.69,6.7,6.69,6.7,153600.0,5.0628,5.0704,5.0628,5.0704,153600.0
2007-11-06 13:30:00,6.7,6.71,6.7,6.71,220800.0,5.0704,5.0779,5.0704,5.0779,220800.0
2007-11-06 14:00:00,6.7,6.71,6.7,6.7,80000.0,5.0704,5.0779,5.0704,5.0704,80000.0
2007-11-06 14:30:00,6.7,6.71,6.7,6.71,140800.0,5.0704,5.0779,5.0704,5.0779,140800.0
2007-11-06 15:00:00,6.7,6.73,6.7,6.73,446400.0,5.0704,5.0931,5.0704,5.0931,446400.0
2007-11-06 15:30:00,6.73,6.75,6.72,6.75,1022400.0,5.0931,5.1082,5.0855,5.1082,1022400.0
2007-11-06 16:00:00,6.74,6.75,6.74,6.75,51200.0,5.1006,5.1082,5.1006,5.1082,51200.0
2007-11-07 09:30:00,6.66,6.7,6.66,6.68,188800.0,5.0401,5.0704,5.0401,5.0552,188800.0
2007-11-07 10:00:00,6.68,6.7,6.68,6.69,286400.0,5.0552,5.0704,5.0552,5.0628,286400.0
2007-11-07 10:30:00,6.69,6.7,6.66,6.66,356800.0,5.0628,5.0704,5.0401,5.0401,356800.0
2007-11-07 11:00:00,6.66,6.68,6.66,6.67,267200.0,5.0401,5.0552,5.0401,5.0476,267200.0
2007-11-07 11:30:00,6.67,6.68,6.66,6.67,104000.0,5.0476,5.0552,5.0401,5.0476,104000.0
2007-11-07 12:00:00,6.67,6.67,6.64,6.66,80000.0,5.0476,5.0476,5.0249,5.0401,80000.0
2007-11-07 12:30:00,6.66,6.66,6.63,6.64,158400.0,5.0401,5.0401,5.0174,5.0249,158400.0
2007-11-07 13:00:00,6.63,6.65,6.6,6.62,1160000.0,5.0174,5.0325,4.9947,5.0098,1160000.0
2007-11-07 13:30:00,6.62,6.64,6.62,6.63,636800.0,5.0098,5.0249,5.0098,5.0174,636800.0
2007-11-07 14:00:00,6.63,6.65,6.62,6.65,376000.0,5.0174,5.0325,5.0098,5.0325,376000.0
2007-11-07 14:30:00,6.65,6.66,6.62,6.63,339200.0,5.0325,5.0401,5.0098,5.0174,339200.0
2007-11-07 15:00:00,6.64,6.65,6.61,6.61,310400.0,5.0249,5.0325,5.0022,5.0022,310400.0
2007-11-07 15:30:00,6.61,6.62,6.58,6.58,699200.0,5.0022,5.0098,4.9795,4.9795,699200.0
2007-11-07 16:00:00,6.58,6.6,6.58,6.6,46400.0,4.9795,4.9947,4.9795,4.9947,46400.0
2007-11-08 09:30:00,6.6,6.63,6.56,6.59,667200.0,4.9947,5.0174,4.9644,4.9871,667200.0
2007-11-08 10:00:00,6.59,6.62,6.56,6.6,422400.0,4.9871,5.0098,4.9644,4.9947,422400.0
2007-11-08 10:30:00,6.59,6.61,6.57,6.61,187200.0,4.9871,5.0022,4.972,5.0022,187200.0
2007-11-08 11:00:00,6.61,6.62,6.59,6.59,297600.0,5.0022,5.0098,4.9871,4.9871,297600.0
2007-11-08 11:30:00,6.6,6.6,6.57,6.58,235200.0,4.9947,4.9947,4.972,4.9795,235200.0
2007-11-08 12:00:00,6.59,6.59,6.55,6.56,324800.0,4.9871,4.9871,4.9568,4.9644,324800.0
2007-11-08 12:30:00,6.56,6.56,6.5,6.52,646400.0,4.9644,4.9644,4.919,4.9341,646400.0
2007-11-08 13:00:00,6.51,6.52,6.48,6.51,960000.0,4.9266,4.9341,4.9039,4.9266,960000.0
2007-11-08 13:30:00,6.51,6.53,6.5,6.53,1222400.0,4.9266,4.9417,4.919,4.9417,1222400.0
2007-11-08 14:00:00,6.53,6.54,6.51,6.51,190400.0,4.9417,4.9493,4.9266,4.9266,190400.0
2007-11-08 14:30:00,6.51,6.53,6.49,6.53,849600.0,4.9266,4.9417,4.9114,4.9417,849600.0
2007-11-08 15:00:00,6.54,6.58,6.52,6.58,987200.0,4.9493,4.9795,4.9341,4.9795,987200.0
2007-11-08 15:30:00,6.58,6.6,6.56,6.59,499200.0,4.9795,4.9947,4.9644,4.9871,499200.0
2007-11-08 16:00:00,6.59,6.59,6.59,6.59,8000.0,4.9871,4.9871,4.9871,4.9871,8000.0
2007-11-09 09:30:00,6.58,6.58,6.48,6.5,163200.0,4.9795,4.9795,4.9039,4.919,163200.0
2007-11-09 10:00:00,6.5,6.54,6.49,6.53,163200.0,4.919,4.9493,4.9114,4.9417,163200.0
2007-11-09 10:30:00,6.52,6.54,6.5,6.51,201600.0,4.9341,4.9493,4.919,4.9266,201600.0
2007-11-09 11:00:00,6.52,6.52,6.48,6.5,427200.0,4.9341,4.9341,4.9039,4.919,427200.0
2007-11-09 11:30:00,6.5,6.54,6.5,6.53,544000.0,4.919,4.9493,4.919,4.9417,544000.0
2007-11-09 12:00:00,6.52,6.53,6.51,6.52,54400.0,4.9341,4.9417,4.9266,4.9341,54400.0
2007-11-09 12:30:00,6.52,6.55,6.52,6.53,235200.0,4.9341,4.9568,4.9341,4.9417,235200.0
2007-11-09 13:00:00,6.52,6.54,6.52,6.53,278400.0,4.9341,4.9493,4.9341,4.9417,278400.0
2007-11-09 13:30:00,6.53,6.53,6.52,6.52,120000.0,4.9417,4.9417,4.9341,4.9341,120000.0
2007-11-09 14:00:00,6.52,6.57,6.51,6.57,326400.0,4.9341,4.972,4.9266,4.972,326400.0
2007-11-09 14:30:00,6.57,6.57,6.55,6.56,300800.0,4.972,4.972,4.9568,4.9644,300800.0
2007-11-09 15:00:00,6.56,6.59,6.56,6.57,395200.0,4.9644,4.9871,4.9644,4.972,395200.0
2007-11-09 15:30:00,6.57,6.57,6.51,6.51,164800.0,4.972,4.972,4.9266,4.9266,164800.0
2007-11-09 16:00:00,6.51,6.51,6.5,6.5,11200.0,4.9266,4.9266,4.919,4.919,11200.0
2007-11-12 09:30:00,6.49,6.55,6.46,6.49,89600.0,4.9114,4.9568,4.8887,4.9114,89600.0
2007-11-12 10:00:00,6.48,6.48,6.46,6.48,147200.0,4.9039,4.9039,4.8887,4.9039,147200.0
2007-11-12 10:30:00,6.49,6.5,6.47,6.5,145600.0,4.9114,4.919,4.8963,4.919,145600.0
2007-11-12 11:00:00,6.5,6.52,6.5,6.51,144000.0,4.919,4.9341,4.919,4.9266,144000.0
2007-11-12 11:30:00,6.52,6.52,6.5,6.5,467200.0,4.9341,4.9341,4.919,4.919,467200.0
2007-11-12 12:00:00,6.49,6.51,6.49,6.5,62400.0,4.9114,4.9266,4.9114,4.919,62400.0
2007-11-12 12:30:00,6.51,6.52,6.49,6.49,97600.0,4.9266,4.9341,4.9114,4.9114,97600.0
2007-11-12 13:00:00,6.49,6.5,6.49,6.49,86400.0,4.9114,4.919,4.9114,4.9114,86400.0
2007-11-12 13:30:00,6.49,6.49,6.45,6.47,124800.0,4.9114,4.9114,4.8812,4.8963,124800.0
2007-11-12 14:00:00,6.46,6.47,6.44,6.46,176000.0,4.8887,4.8963,4.8736,4.8887,176000.0
2007-11-12 14:30:00,6.47,6.48,6.47,6.47,73600.0,4.8963,4.9039,4.8963,4.8963,73600.0
2007-11-12 15:00:00,6.46,6.46,6.43,6.43,248000.0,4.8887,4.8887,4.866,4.866,248000.0
2007-11-12 15:30:00,6.42,6.44,6.39,6.4,427200.0,4.8585,4.8736,4.8358,4.8433,427200.0
2007-11-12 16:00:00,6.4,6.4,6.38,6.38,110400.0,4.8433,4.8433,4.8282,4.8282,110400.0
2007-11-13 09:30:00,6.47,6.48,6.45,6.45,126400.0,4.8963,4.9039,4.8812,4.8812,126400.0
2007-11-13 10:00:00,6.46,6.47,6.46,6.46,241600.0,4.8887,4.8963,4.8887,4.8887,241600.0
2007-11-13 10:30:00,6.46,6.47,6.45,6.45,88000.0,4.8887,4.8963,4.8812,4.8812,88000.0
2007-11-13 11:00:00,6.45,6.47,6.45,6.47,152000.0,4.8812,4.8963,4.8812,4.8963,152000.0
2007-11-13 11:30:00,6.47,6.48,6.46,6.46,219200.0,4.8963,4.9039,4.8887,4.8887,219200.0
2007-11-13 12:00:00,6.46,6.47,6.46,6.47,46400.0,4.8887,4.8963,4.8887,4.8963,46400.0
2007-11-13 12:30:00,6.47,6.47,6.46,6.46,152000.0,4.8963,4.8963,4.8887,4.8887,152000.0
2007-11-13 13:00:00,6.46,6.47,6.46,6.47,75200.0,4.8887,4.8963,4.8887,4.8963,75200.0
2007-11-13 13:30:00,6.47,6.49,6.47,6.49,195200.0,4.8963,4.9114,4.8963,4.9114,195200.0
2007-11-13 14:00:00,6.49,6.5,6.49,6.5,246400.0,4.9114,4.919,4.9114,4.919,246400.0
2007-11-13 14:30:00,6.49,6.51,6.49,6.51,96000.0,4.9114,4.9266,4.9114,4.9266,96000.0
2007-11-13 15:00:00,6.51,6.54,6.51,6.53,372800.0,4.9266,4.9493,4.9266,4.9417,372800.0
2007-11-13 15:30:00,6.54,6.56,6.54,6.55,278400.0,4.9493,4.9644,4.9493,4.9568,278400.0
2007-11-13 16:00:00,6.55,6.55,6.55,6.55,56000.0,4.9568,4.9568,4.9568,4.9568,56000.0
2007-11-14 09:30:00,6.58,6.62,6.57,6.58,206400.0,4.9795,5.0098,4.972,4.9795,206400.0
2007-11-14 10:00:00,6.58,6.59,6.57,6.57,9600.0,4.9795,4.9871,4.972,4.972,9600.0
2007-11-14 10:30:00,6.57,6.58,6.56,6.57,100800.0,4.972,4.9795,4.9644,4.972,100800.0
2007-11-14 11:00:00,6.57,6.57,6.55,6.57,180800.0,4.972,4.972,4.9568,4.972,180800.0
2007-11-14 11:30:00,6.56,6.58,6.56,6.58,235200.0,4.9644,4.9795,4.9644,4.9795,235200.0
2007-11-14 12:00:00,6.57,6.59,6.57,6.59,201600.0,4.972,4.9871,4.972,4.9871,201600.0
2007-11-14 12:30:00,6.59,6.59,6.57,6.57,232000.0,4.9871,4.9871,4.972,4.972,232000.0
2007-11-14 13:00:00,6.58,6.59,6.57,6.59,67200.0,4.9795,4.9871,4.972,4.9871,67200.0
2007-11-14 13:30:00,6.59,6.59,6.56,6.56,185600.0,4.9871,4.9871,4.9644,4.9644,185600.0
2007-11-14 14:00:00,6.56,6.58,6.56,6.58,134400.0,4.9644,4.9795,4.9644,4.9795,134400.0
2007-11-14 14:30:00,6.58,6.59,6.57,6.57,326400.0,4.9795,4.9871,4.972,4.972,326400.0
2007-11-14 15:00:00,6.57,6.58,6.57,6.57,76800.0,4.972,4.9795,4.972,4.972,76800.0
2007-11-14 15:30:00,6.57,6.57,6.51,6.52,323200.0,4.972,4.972,4.9266,4.9341,323200.0
2007-11-14 16:00:00,6.51,6.51,6.51,6.51,4800.0,4.9266,4.9266,4.9266,4.9266,4800.0
2007-11-15 09:30:00,6.52,6.52,6.48,6.49,625600.0,4.9341,4.9341,4.9039,4.9114,625600.0
2007-11-15 10:00:00,6.49,6.51,6.48,6.51,227200.0,4.9114,4.9266,4.9039,4.9266,227200.0
2007-11-15 10:30:00,6.5,6.53,6.49,6.51,112000.0,4.919,4.9417,4.9114,4.9266,112000.0
2007-11-15 11:00:00,6.51,6.52,6.5,6.5,139200.0,4.9266,4.9341,4.919,4.919,139200.0
2007-11-15 11:30:00,6.51,6.51,6.49,6.49,289600.0,4.9266,4.9266,4.9114,4.9114,289600.0
2007-11-15 12:00:00,6.5,6.5,6.49,6.49,142400.0,4.919,4.919,4.9114,4.9114,142400.0
2007-11-15 12:30:00,6.48,6.48,6.46,6.47,51200.0,4.9039,4.9039,4.8887,4.8963,51200.0
2007-11-15 13:00:00,6.48,6.48,6.47,6.48,120000.0,4.9039,4.9039,4.8963,4.9039,120000.0
2007-11-15 13:30:00,6.49,6.5,6.47,6.47,116800.0,4.9114,4.919,4.8963,4.8963,116800.0
2007-11-15 14:00:00,6.46,6.47,6.46,6.47,211200.0,4.8887,4.8963,4.8887,4.8963,211200.0
2007-11-15 14:30:00,6.47,6.48,6.43,6.43,184000.0,4.8963,4.9039,4.866,4.866,184000.0
2007-11-15 15:00:00,6.43,6.45,6.42,6.44,742400.0,4.866,4.8812,4.8585,4.8736,742400.0
2007-11-15 15:30:00,6.43,6.45,6.4,6.44,4435200.0,4.866,4.8812,4.8433,4.8736,4435200.0
2007-11-15 16:00:00,6.44,6.45,6.43,6.44,64000.0,4.8736,4.8812,4.866,4.8736,64000.0
2007-11-16 09:30:00,6.47,6.49,6.43,6.43,1123200.0,4.8963,4.9114,4.866,4.866,1123200.0
2007-11-16 10:00:00,6.42,6.42,6.39,6.4,331200.0,4.8585,4.8585,4.8358,4.8433,331200.0
2007-11-16 10:30:00,6.4,6.42,6.39,6.42,294400.0,4.8433,4.8585,4.8358,4.8585,294400.0
2007-11-16 11:00:00,6.42,6.44,6.4,6.41,718400.0,4.8585,4.8736,4.8433,4.8509,718400.0
2007-11-16 11:30:00,6.41,6.45,6.41,6.43,942400.0,4.8509,4.8812,4.8509,4.866,942400.0
2007-11-16 12:00:00,6.44,6.46,6.43,6.45,779200.0,4.8736,4.8887,4.866,4.8812,779200.0
2007-11-16 12:30:00,6.44,6.45,6.42,6.43,272000.0,4.8736,4.8812,4.8585,4.866,272000.0
2007-11-16 13:00:00,6.44,6.44,6.42,6.43,60800.0,4.8736,4.8736,4.8585,4.866,60800.0
2007-11-16 13:30:00,6.43,6.45,6.42,6.42,686400.0,4.866,4.8812,4.8585,4.8585,686400.0
2007-11-16 14:00:00,6.43,6.43,6.4,6.42,396800.0,4.866,4.866,4.8433,4.8585,396800.0
2007-11-16 14:30:00,6.42,6.42,6.39,6.41,313600.0,4.8585,4.8585,4.8358,4.8509,313600.0
2007-11-16 15:00:00,6.41,6.42,6.41,6.42,108800.0,4.8509,4.8585,4.8509,4.8585,108800.0
2007-11-16 15:30:00,6.41,6.45,6.4,6.45,329600.0,4.8509,4.8812,4.8433,4.8812,329600.0
2007-11-16 16:00:00,6.45,6.46,6.44,6.45,73600.0,4.8812,4.8887,4.8736,4.8812,73600.0
2007-11-19 09:30:00,6.42,6.42,6.38,6.39,627200.0,4.8585,4.8585,4.8282,4.8358,627200.0
2007-11-19 10:00:00,6.39,6.4,6.38,6.39,638400.0,4.8358,4.8433,4.8282,4.8358,638400.0
2007-11-19 10:30:00,6.38,6.39,6.35,6.36,718400.0,4.8282,4.8358,4.8055,4.8131,718400.0
2007-11-19 11:00:00,6.36,6.36,6.34,6.35,1774400.0,4.8131,4.8131,4.7979,4.8055,1774400.0
2007-11-19 11:30:00,6.35,6.36,6.34,6.34,443200.0,4.8055,4.8131,4.7979,4.7979,443200.0
2007-11-19 12:00:00,6.34,6.37,6.34,6.37,435200.0,4.7979,4.8206,4.7979,4.8206,435200.0
2007-11-19 12:30:00,6.36,6.37,6.34,6.35,1961600.0,4.8131,4.8206,4.7979,4.8055,1961600.0
2007-11-19 13:00:00,6.35,6.36,6.32,6.34,576000.0,4.8055,4.8131,4.7828,4.7979,576000.0
2007-11-19 13:30:00,6.33,6.34,6.32,6.32,1006400.0,4.7903,4.7979,4.7828,4.7828,1006400.0
2007-11-19 14:00:00,6.32,6.36,6.32,6.36,222400.0,4.7828,4.8131,4.7828,4.8131,222400.0
2007-11-19 14:30:00,6.36,6.38,6.35,6.36,140800.0,4.8131,4.8282,4.8055,4.8131,140800.0
2007-11-19 15:00:00,6.34,6.37,6.34,6.36,244800.0,4.7979,4.8206,4.7979,4.8131,244800.0
2007-11-19 15:30:00,6.36,6.36,6.33,6.33,300800.0,4.8131,4.8131,4.7903,4.7903,300800.0
2007-11-19 16:00:00,6.33,6.34,6.33,6.34,11200.0,4.7903,4.7979,4.7903,4.7979,11200.0
2007-11-20 09:30:00,6.35,6.39,6.31,6.39,425600.0,4.8055,4.8358,4.7752,4.8358,425600.0
2007-11-20 10:00:00,6.38,6.4,6.37,6.38,240000.0,4.8282,4.8433,4.8206,4.8282,240000.0
2007-11-20 10:30:00,6.38,6.4,6.37,6.4,105600.0,4.8282,4.8433,4.8206,4.8433,105600.0
2007-11-20 11:00:00,6.4,6.41,6.38,6.39,166400.0,4.8433,4.8509,4.8282,4.8358,166400.0
2007-11-20 11:30:00,6.39,6.4,6.37,6.37,187200.0,4.8358,4.8433,4.8206,4.8206,187200.0
2007-11-20 12:00:00,6.37,6.37,6.34,6.35,284800.0,4.8206,4.8206,4.7979,4.8055,284800.0
2007-11-20 12:30:00,6.35,6.35,6.31,6.33,256000.0,4.8055,4.8055,4.7752,4.7903,256000.0
2007-11-20 13:00:00,6.31,6.31,6.26,6.27,558400.0,4.7752,4.7752,4.7374,4.7449,558400.0
2007-11-20 13:30:00,6.27,6.31,6.27,6.3,278400.0,4.7449,4.7752,4.7449,4.7676,278400.0
2007-11-20 14:00:00,6.29,6.32,6.25,6.25,443200.0,4.7601,4.7828,4.7298,4.7298,443200.0
2007-11-20 14:30:00,6.25,6.29,6.25,6.27,336000.0,4.7298,4.7601,4.7298,4.7449,336000.0
2007-11-20 15:00:00,6.26,6.29,6.25,6.29,417600.0,4.7374,4.7601,4.7298,4.7601,417600.0
2007-11-20 15:30:00,6.31,6.35,6.3,6.33,220800.0,4.7752,4.8055,4.7676,4.7903,220800.0
2007-11-20 16:00:00,6.33,6.34,6.33,6.34,14400.0,4.7903,4.7979,4.7903,4.7979,14400.0
2007-11-21 09:30:00,6.24,6.29,6.24,6.27,966400.0,4.7222,4.7601,4.7222,4.7449,966400.0
2007-11-21 10:00:00,6.26,6.28,6.24,6.26,321600.0,4.7374,4.7525,4.7222,4.7374,321600.0
2007-11-21 10:30:00,6.26,6.26,6.22,6.23,304000.0,4.7374,4.7374,4.7071,4.7147,304000.0
2007-11-21 11:00:00,6.23,6.24,6.22,6.24,296000.0,4.7147,4.7222,4.7071,4.7222,296000.0
2007-11-21 11:30:00,6.25,6.26,6.25,6.25,156800.0,4.7298,4.7374,4.7298,4.7298,156800.0
2007-11-21 12:00:00,6.25,6.27,6.25,6.25,123200.0,4.7298,4.7449,4.7298,4.7298,123200.0
2007-11-21 12:30:00,6.25,6.31,6.25,6.3,128000.0,4.7298,4.7752,4.7298,4.7676,128000.0
2007-11-21 13:00:00,6.29,6.31,6.27,6.27,283200.0,4.7601,4.7752,4.7449,4.7449,283200.0
2007-11-21 13:30:00,6.27,6.28,6.27,6.28,153600.0,4.7449,4.7525,4.7449,4.7525,153600.0
2007-11-21 14:00:00,6.28,6.29,6.28,6.29,116800.0,4.7525,4.7601,4.7525,4.7601,116800.0
2007-11-21 14:30:00,6.29,6.32,6.29,6.32,420800.0,4.7601,4.7828,4.7601,4.7828,420800.0
2007-11-21 15:00:00,6.33,6.33,6.27,6.28,244800.0,4.7903,4.7903,4.7449,4.7525,244800.0
2007-11-21 15:30:00,6.27,6.29,6.25,6.25,241600.0,4.7449,4.7601,4.7298,4.7298,241600.0
2007-11-21 16:00:00,6.25,6.25,6.25,6.25,1600.0,4.7298,4.7298,4.7298,4.7298,1600.0
2007-11-23 09:30:00,6.31,6.31,6.28,6.28,616000.0,4.7752,4.7752,4.7525,4.7525,616000.0
2007-11-23 10:00:00,6.29,6.31,6.29,6.3,150400.0,4.7601,4.7752,4.7601,4.7676,150400.0
2007-11-23 10:30:00,6.3,6.32,6.3,6.32,329600.0,4.7676,4.7828,4.7676,4.7828,329600.0
2007-11-23 11:00:00,6.32,6.33,6.31,6.33,331200.0,4.7828,4.7903,4.7752,4.7903,331200.0
2007-11-23 11:30:00,6.33,6.34,6.33,6.33,182400.0,4.7903,4.7979,4.7903,4.7903,182400.0
2007-11-23 12:00:00,6.33,6.35,6.33,6.35,260800.0,4.7903,4.8055,4.7903,4.8055,260800.0
2007-11-23 12:30:00,6.35,6.36,6.33,6.34,142400.0,4.8055,4.8131,4.7903,4.7979,142400.0
2007-11-23 13:00:00,6.34,6.34,6.34,6.34,100800.0,4.7979,4.7979,4.7979,4.7979,100800.0
2007-11-26 09:30:00,6.31,6.38,6.31,6.38,348800.0,4.7752,4.8282,4.7752,4.8282,348800.0
2007-11-26 10:00:00,6.38,6.39,6.36,6.36,52800.0,4.8282,4.8358,4.8131,4.8131,52800.0
2007-11-26 10:30:00,6.35,6.36,6.33,6.33,113600.0,4.8055,4.8131,4.7903,4.7903,113600.0
2007-11-26 11:00:00,6.33,6.34,6.32,6.32,62400.0,4.7903,4.7979,4.7828,4.7828,62400.0
2007-11-26 11:30:00,6.32,6.34,6.32,6.33,276800.0,4.7828,4.7979,4.7828,4.7903,276800.0
2007-11-26 12:00:00,6.34,6.36,6.33,6.36,70400.0,4.7979,4.8131,4.7903,4.8131,70400.0
2007-11-26 12:30:00,6.36,6.36,6.35,6.36,179200.0,4.8131,4.8131,4.8055,4.8131,179200.0
2007-11-26 13:00:00,6.36,6.36,6.35,6.35,182400.0,4.8131,4.8131,4.8055,4.8055,182400.0
2007-11-26 13:30:00,6.34,6.36,6.32,6.33,328000.0,4.7979,4.8131,4.7828,4.7903,328000.0
2007-11-26 14:00:00,6.33,6.34,6.32,6.33,246400.0,4.7903,4.7979,4.7828,4.7903,246400.0
2007-11-26 14:30:00,6.33,6.34,6.31,6.31,371200.0,4.7903,4.7979,4.7752,4.7752,371200.0
2007-11-26 15:00:00,6.3,6.3,6.26,6.27,299200.0,4.7676,4.7676,4.7374,4.7449,299200.0
2007-11-26 15:30:00,6.27,6.28,6.23,6.23,380800.0,4.7449,4.7525,4.7147,4.7147,380800.0
2007-11-26 16:00:00,6.24,6.24,6.24,6.24,136000.0,4.7222,4.7222,4.7222,4.7222,136000.0
2007-11-27 09:30:00,6.27,6.29,6.25,6.27,897600.0,4.7449,4.7601,4.7298,4.7449,897600.0
2007-11-27 10:00:00,6.26,6.27,6.23,6.25,912000.0,4.7374,4.7449,4.7147,4.7298,912000.0
2007-11-27 10:30:00,6.25,6.3,6.25,6.3,187200.0,4.7298,4.7676,4.7298,4.7676,187200.0
2007-11-27 11:00:00,6.3,6.3,6.28,6.29,105600.0,4.7676,4.7676,4.7525,4.7601,105600.0
2007-11-27 11:30:00,6.29,6.31,6.29,6.29,390400.0,4.7601,4.7752,4.7601,4.7601,390400.0
2007-11-27 12:00:00,6.28,6.29,6.27,6.27,126400.0,4.7525,4.7601,4.7449,4.7449,126400.0
2007-11-27 12:30:00,6.28,6.3,6.27,6.29,462400.0,4.7525,4.7676,4.7449,4.7601,462400.0
2007-11-27 13:00:00,6.29,6.3,6.29,6.3,1812800.0,4.7601,4.7676,4.7601,4.7676,1812800.0
2007-11-27 13:30:00,6.29,6.29,6.27,6.27,147200.0,4.7601,4.7601,4.7449,4.7449,147200.0
2007-11-27 14:00:00,6.27,6.28,6.26,6.27,254400.0,4.7449,4.7525,4.7374,4.7449,254400.0
2007-11-27 14:30:00,6.27,6.27,6.23,6.25,462400.0,4.7449,4.7449,4.7147,4.7298,462400.0
2007-11-27 15:00:00,6.25,6.27,6.24,6.25,404800.0,4.7298,4.7449,4.7222,4.7298,404800.0
2007-11-27 15:30:00,6.25,6.31,6.25,6.3,1516800.0,4.7298,4.7752,4.7298,4.7676,1516800.0
2007-11-27 16:00:00,6.3,6.3,6.3,6.3,9600.0,4.7676,4.7676,4.7676,4.7676,9600.0
2007-11-28 09:30:00,6.37,6.41,6.33,6.41,558400.0,4.8206,4.8509,4.7903,4.8509,558400.0
2007-11-28 10:00:00,6.41,6.42,6.39,6.42,521600.0,4.8509,4.8585,4.8358,4.8585,521600.0
2007-11-28 10:30:00,6.42,6.45,6.42,6.44,348800.0,4.8585,4.8812,4.8585,4.8736,348800.0
2007-11-28 11:00:00,6.44,6.44,6.42,6.43,132800.0,4.8736,4.8736,4.8585,4.866,132800.0
2007-11-28 11:30:00,6.43,6.43,6.42,6.43,182400.0,4.866,4.866,4.8585,4.866,182400.0
2007-11-28 12:00:00,6.43,6.45,6.43,6.45,294400.0,4.866,4.8812,4.866,4.8812,294400.0
2007-11-28 12:30:00,6.44,6.45,6.44,6.44,89600.0,4.8736,4.8812,4.8736,4.8736,89600.0
2007-11-28 13:00:00,6.44,6.46,6.44,6.46,145600.0,4.8736,4.8887,4.8736,4.8887,145600.0
2007-11-28 13:30:00,6.46,6.48,6.46,6.47,144000.0,4.8887,4.9039,4.8887,4.8963,144000.0
2007-11-28 14:00:00,6.47,6.49,6.47,6.48,254400.0,4.8963,4.9114,4.8963,4.9039,254400.0
2007-11-28 14:30:00,6.47,6.49,6.46,6.48,164800.0,4.8963,4.9114,4.8887,4.9039,164800.0
2007-11-28 15:00:00,6.48,6.5,6.47,6.49,280000.0,4.9039,4.919,4.8963,4.9114,280000.0
2007-11-28 15:30:00,6.49,6.5,6.47,6.5,164800.0,4.9114,4.919,4.8963,4.919,164800.0
2007-11-28 16:00:00,6.5,6.5,6.5,6.5,3200.0,4.919,4.919,4.919,4.919,3200.0
2007-11-29 09:30:00,6.49,6.5,6.44,6.47,412800.0,4.9114,4.919,4.8736,4.8963,412800.0
2007-11-29 10:00:00,6.47,6.48,6.45,6.46,427200.0,4.8963,4.9039,4.8812,4.8887,427200.0
2007-11-29 10:30:00,6.46,6.48,6.46,6.48,225600.0,4.8887,4.9039,4.8887,4.9039,225600.0
2007-11-29 11:00:00,6.47,6.49,6.47,6.49,118400.0,4.8963,4.9114,4.8963,4.9114,118400.0
2007-11-29 11:30:00,6.49,6.51,6.49,6.5,132800.0,4.9114,4.9266,4.9114,4.919,132800.0
2007-11-29 12:00:00,6.5,6.51,6.49,6.49,176000.0,4.919,4.9266,4.9114,4.9114,176000.0
2007-11-29 12:30:00,6.5,6.5,6.47,6.48,491200.0,4.919,4.919,4.8963,4.9039,491200.0
2007-11-29 13:00:00,6.48,6.49,6.47,6.47,217600.0,4.9039,4.9114,4.8963,4.8963,217600.0
2007-11-29 13:30:00,6.47,6.48,6.46,6.48,408000.0,4.8963,4.9039,4.8887,4.9039,408000.0
2007-11-29 14:00:00,6.47,6.5,6.47,6.49,120000.0,4.8963,4.919,4.8963,4.9114,120000.0
2007-11-29 14:30:00,6.49,6.5,6.48,6.5,204800.0,4.9114,4.919,4.9039,4.919,204800.0
2007-11-29 15:00:00,6.49,6.5,6.48,6.49,182400.0,4.9114,4.919,4.9039,4.9114,182400.0
2007-11-29 15:30:00,6.5,6.5,6.48,6.49,420800.0,4.919,4.919,4.9039,4.9114,420800.0
2007-11-29 16:00:00,6.49,6.49,6.49,6.49,8000.0,4.9114,4.9114,4.9114,4.9114,8000.0
2007-11-30 09:30:00,6.58,6.61,6.56,6.57,428800.0,4.9795,5.0022,4.9644,4.972,428800.0
2007-11-30 10:00:00,6.57,6.58,6.55,6.56,201600.0,4.972,4.9795,4.9568,4.9644,201600.0
2007-11-30 10:30:00,6.57,6.57,6.55,6.56,187200.0,4.972,4.972,4.9568,4.9644,187200.0
2007-11-30 11:00:00,6.55,6.55,6.53,6.53,131200.0,4.9568,4.9568,4.9417,4.9417,131200.0
2007-11-30 11:30:00,6.53,6.55,6.53,6.55,171200.0,4.9417,4.9568,4.9417,4.9568,171200.0
2007-11-30 12:00:00,6.55,6.55,6.53,6.54,529600.0,4.9568,4.9568,4.9417,4.9493,529600.0
2007-11-30 12:30:00,6.54,6.55,6.53,6.55,398400.0,4.9493,4.9568,4.9417,4.9568,398400.0
2007-11-30 13:00:00,6.54,6.56,6.54,6.56,164800.0,4.9493,4.9644,4.9493,4.9644,164800.0
2007-11-30 13:30:00,6.56,6.57,6.55,6.56,208000.0,4.9644,4.972,4.9568,4.9644,208000.0
2007-11-30 14:00:00,6.56,6.56,6.54,6.54,92800.0,4.9644,4.9644,4.9493,4.9493,92800.0
2007-11-30 14:30:00,6.55,6.56,6.53,6.54,256000.0,4.9568,4.9644,4.9417,4.9493,256000.0
2007-11-30 15:00:00,6.53,6.53,6.5,6.53,196800.0,4.9417,4.9417,4.919,4.9417,196800.0
2007-11-30 15:30:00,6.53,6.54,6.52,6.54,331200.0,4.9417,4.9493,4.9341,4.9493,331200.0
2007-11-30 16:00:00,6.53,6.55,6.53,6.55,33600.0,4.9417,4.9568,4.9417,4.9568,33600.0
2007-12-03 09:30:00,6.51,6.55,6.51,6.54,796800.0,4.9266,4.9568,4.9266,4.9493,796800.0
2007-12-03 10:00:00,6.52,6.53,6.51,6.52,235200.0,4.9341,4.9417,4.9266,4.9341,235200.0
2007-12-03 10:30:00,6.53,6.55,6.53,6.54,75200.0,4.9417,4.9568,4.9417,4.9493,75200.0
2007-12-03 11:00:00,6.54,6.54,6.53,6.54,59200.0,4.9493,4.9493,4.9417,4.9493,59200.0
2007-12-03 11:30:00,6.54,6.55,6.54,6.55,110400.0,4.9493,4.9568,4.9493,4.9568,110400.0
2007-12-03 12:00:00,6.54,6.56,6.54,6.56,160000.0,4.9493,4.9644,4.9493,4.9644,160000.0
2007-12-03 12:30:00,6.56,6.56,6.55,6.55,91200.0,4.9644,4.9644,4.9568,4.9568,91200.0
2007-12-03 13:00:00,6.55,6.55,6.54,6.54,96000.0,4.9568,4.9568,4.9493,4.9493,96000.0
2007-12-03 13:30:00,6.53,6.53,6.52,6.52,150400.0,4.9417,4.9417,4.9341,4.9341,150400.0
2007-12-03 14:00:00,6.53,6.54,6.53,6.54,92800.0,4.9417,4.9493,4.9417,4.9493,92800.0
2007-12-03 14:30:00,6.53,6.54,6.52,6.54,140800.0,4.9417,4.9493,4.9341,4.9493,140800.0
2007-12-03 15:00:00,6.54,6.55,6.52,6.54,182400.0,4.9493,4.9568,4.9341,4.9493,182400.0
2007-12-03 15:30:00,6.54,6.54,6.52,6.53,403200.0,4.9493,4.9493,4.9341,4.9417,403200.0
2007-12-03 16:00:00,6.53,6.53,6.52,6.52,132800.0,4.9417,4.9417,4.9341,4.9341,132800.0
2007-12-04 09:30:00,6.46,6.49,6.46,6.49,297600.0,4.8887,4.9114,4.8887,4.9114,297600.0
2007-12-04 10:00:00,6.49,6.49,6.48,6.49,169600.0,4.9114,4.9114,4.9039,4.9114,169600.0
2007-12-04 10:30:00,6.5,6.5,6.49,6.5,60800.0,4.919,4.919,4.9114,4.919,60800.0
2007-12-04 11:00:00,6.49,6.5,6.49,6.5,70400.0,4.9114,4.919,4.9114,4.919,70400.0
2007-12-04 11:30:00,6.49,6.49,6.49,6.49,60800.0,4.9114,4.9114,4.9114,4.9114,60800.0
2007-12-04 12:00:00,6.48,6.5,6.48,6.5,172800.0,4.9039,4.919,4.9039,4.919,172800.0
2007-12-04 12:30:00,6.5,6.51,6.5,6.51,182400.0,4.919,4.9266,4.919,4.9266,182400.0
2007-12-04 13:00:00,6.51,6.51,6.5,6.5,313600.0,4.9266,4.9266,4.919,4.919,313600.0
2007-12-04 13:30:00,6.5,6.51,6.5,6.51,132800.0,4.919,4.9266,4.919,4.9266,132800.0
2007-12-04 14:00:00,6.51,6.51,6.49,6.5,232000.0,4.9266,4.9266,4.9114,4.919,232000.0
2007-12-04 14:30:00,6.5,6.51,6.5,6.51,318400.0,4.919,4.9266,4.919,4.9266,318400.0
2007-12-04 15:00:00,6.51,6.52,6.5,6.5,300800.0,4.9266,4.9341,4.919,4.919,300800.0
2007-12-04 15:30:00,6.5,6.51,6.49,6.49,331200.0,4.919,4.9266,4.9114,4.9114,331200.0
2007-12-04 16:00:00,6.49,6.49,6.49,6.49,8000.0,4.9114,4.9114,4.9114,4.9114,8000.0
2007-12-05 09:30:00,6.57,6.57,6.55,6.56,212800.0,4.972,4.972,4.9568,4.9644,212800.0
2007-12-05 10:00:00,6.56,6.57,6.55,6.56,604800.0,4.9644,4.972,4.9568,4.9644,604800.0
2007-12-05 10:30:00,6.56,6.57,6.56,6.57,339200.0,4.9644,4.972,4.9644,4.972,339200.0
2007-12-05 11:00:00,6.57,6.59,6.56,6.59,126400.0,4.972,4.9871,4.9644,4.9871,126400.0
2007-12-05 11:30:00,6.59,6.59,6.58,6.59,257600.0,4.9871,4.9871,4.9795,4.9871,257600.0
2007-12-05 12:00:00,6.59,6.59,6.58,6.59,208000.0,4.9871,4.9871,4.9795,4.9871,208000.0
2007-12-05 12:30:00,6.59,6.59,6.56,6.57,278400.0,4.9871,4.9871,4.9644,4.972,278400.0
2007-12-05 13:00:00,6.57,6.57,6.55,6.56,160000.0,4.972,4.972,4.9568,4.9644,160000.0
2007-12-05 13:30:00,6.56,6.57,6.56,6.57,150400.0,4.9644,4.972,4.9644,4.972,150400.0
2007-12-05 14:00:00,6.57,6.58,6.55,6.55,88000.0,4.972,4.9795,4.9568,4.9568,88000.0
2007-12-05 14:30:00,6.55,6.56,6.53,6.54,244800.0,4.9568,4.9644,4.9417,4.9493,244800.0
2007-12-05 15:00:00,6.54,6.56,6.54,6.56,259200.0,4.9493,4.9644,4.9493,4.9644,259200.0
2007-12-05 15:30:00,6.55,6.58,6.55,6.58,252800.0,4.9568,4.9795,4.9568,4.9795,252800.0
2007-12-05 16:00:00,6.57,6.58,6.57,6.57,38400.0,4.972,4.9795,4.972,4.972,38400.0
2007-12-06 09:30:00,6.6,6.62,6.57,6.61,360000.0,4.9947,5.0098,4.972,5.0022,360000.0
2007-12-06 10:00:00,6.61,6.62,6.6,6.61,188800.0,5.0022,5.0098,4.9947,5.0022,188800.0
2007-12-06 10:30:00,6.61,6.62,6.59,6.62,136000.0,5.0022,5.0098,4.9871,5.0098,136000.0
2007-12-06 11:00:00,6.61,6.62,6.6,6.61,377600.0,5.0022,5.0098,4.9947,5.0022,377600.0
2007-12-06 11:30:00,6.62,6.62,6.61,6.62,449600.0,5.0098,5.0098,5.0022,5.0098,449600.0
2007-12-06 12:00:00,6.62,6.63,6.62,6.62,84800.0,5.0098,5.0174,5.0098,5.0098,84800.0
2007-12-06 12:30:00,6.62,6.63,6.62,6.63,185600.0,5.0098,5.0174,5.0098,5.0174,185600.0
2007-12-06 13:00:00,6.63,6.64,6.63,6.63,187200.0,5.0174,5.0249,5.0174,5.0174,187200.0
2007-12-06 13:30:00,6.62,6.63,6.62,6.62,460800.0,5.0098,5.0174,5.0098,5.0098,460800.0
2007-12-06 14:00:00,6.62,6.65,6.62,6.65,150400.0,5.0098,5.0325,5.0098,5.0325,150400.0
2007-12-06 14:30:00,6.65,6.67,6.65,6.66,307200.0,5.0325,5.0476,5.0325,5.0401,307200.0
2007-12-06 15:00:00,6.66,6.68,6.66,6.67,364800.0,5.0401,5.0552,5.0401,5.0476,364800.0
2007-12-06 15:30:00,6.68,6.69,6.67,6.69,158400.0,5.0552,5.0628,5.0476,5.0628,158400.0
2007-12-06 16:00:00,6.69,6.69,6.68,6.68,193600.0,5.0628,5.0628,5.0552,5.0552,193600.0
2007-12-07 09:30:00,6.72,6.72,6.7,6.7,620800.0,5.0855,5.0855,5.0704,5.0704,620800.0
2007-12-07 10:00:00,6.72,6.72,6.7,6.71,121600.0,5.0855,5.0855,5.0704,5.0779,121600.0
2007-12-07 10:30:00,6.7,6.7,6.7,6.7,78400.0,5.0704,5.0704,5.0704,5.0704,78400.0
2007-12-07 11:00:00,6.71,6.71,6.7,6.71,56000.0,5.0779,5.0779,5.0704,5.0779,56000.0
2007-12-07 11:30:00,6.71,6.73,6.7,6.72,54400.0,5.0779,5.0931,5.0704,5.0855,54400.0
2007-12-07 12:00:00,6.72,6.72,6.72,6.72,200000.0,5.0855,5.0855,5.0855,5.0855,200000.0
2007-12-07 12:30:00,6.72,6.72,6.71,6.71,171200.0,5.0855,5.0855,5.0779,5.0779,171200.0
2007-12-07 13:00:00,6.72,6.72,6.7,6.7,96000.0,5.0855,5.0855,5.0704,5.0704,96000.0
2007-12-07 13:30:00,6.7,6.71,6.7,6.71,80000.0,5.0704,5.0779,5.0704,5.0779,80000.0
2007-12-07 14:00:00,6.71,6.72,6.7,6.71,248000.0,5.0779,5.0855,5.0704,5.0779,248000.0
2007-12-07 14:30:00,6.71,6.72,6.71,6.72,91200.0,5.0779,5.0855,5.0779,5.0855,91200.0
2007-12-07 15:00:00,6.72,6.73,6.71,6.72,161600.0,5.0855,5.0931,5.0779,5.0855,161600.0
2007-12-07 15:30:00,6.72,6.72,6.7,6.71,192000.0,5.0855,5.0855,5.0704,5.0779,192000.0
2007-12-07 16:00:00,6.71,6.9,6.7,6.71,1708800.0,5.0779,5.2217,5.0704,5.0779,1708800.0
2007-12-10 09:30:00,6.72,6.74,6.71,6.74,332800.0,5.0855,5.1006,5.0779,5.1006,332800.0
2007-12-10 10:00:00,6.74,6.77,6.74,6.76,1787200.0,5.1006,5.1233,5.1006,5.1158,1787200.0
2007-12-10 10:30:00,6.76,6.77,6.76,6.77,928000.0,5.1158,5.1233,5.1158,5.1233,928000.0
2007-12-10 11:00:00,6.78,6.78,6.76,6.76,228800.0,5.1309,5.1309,5.1158,5.1158,228800.0
2007-12-10 11:30:00,6.76,6.77,6.76,6.76,230400.0,5.1158,5.1233,5.1158,5.1158,230400.0
2007-12-10 12:00:00,6.76,6.76,6.76,6.76,361600.0,5.1158,5.1158,5.1158,5.1158,361600.0
2007-12-10 12:30:00,6.77,6.77,6.76,6.76,273600.0,5.1233,5.1233,5.1158,5.1158,273600.0
2007-12-10 13:00:00,6.76,6.78,6.76,6.77,3776000.0,5.1158,5.1309,5.1158,5.1233,3776000.0
2007-12-10 13:30:00,6.77,6.78,6.75,6.75,180800.0,5.1233,5.1309,5.1082,5.1082,180800.0
2007-12-10 14:00:00,6.75,6.76,6.75,6.76,297600.0,5.1082,5.1158,5.1082,5.1158,297600.0
2007-12-10 14:30:00,6.76,6.77,6.74,6.75,156800.0,5.1158,5.1233,5.1006,5.1082,156800.0
2007-12-10 15:00:00,6.75,6.76,6.75,6.76,601600.0,5.1082,5.1158,5.1082,5.1158,601600.0
2007-12-10 15:30:00,6.76,6.77,6.75,6.77,296000.0,5.1158,5.1233,5.1082,5.1233,296000.0
2007-12-10 16:00:00,6.77,6.77,6.77,6.77,19200.0,5.1233,5.1233,5.1233,5.1233,19200.0
2007-12-11 09:30:00,6.79,6.79,6.77,6.78,569600.0,5.1385,5.1385,5.1233,5.1309,569600.0
2007-12-11 10:00:00,6.77,6.78,6.76,6.76,3592000.0,5.1233,5.1309,5.1158,5.1158,3592000.0
2007-12-11 10:30:00,6.76,6.76,6.75,6.75,2196800.0,5.1158,5.1158,5.1082,5.1082,2196800.0
2007-12-11 11:00:00,6.75,6.75,6.74,6.75,224000.0,5.1082,5.1082,5.1006,5.1082,224000.0
2007-12-11 11:30:00,6.75,6.76,6.75,6.75,393600.0,5.1082,5.1158,5.1082,5.1082,393600.0
2007-12-11 12:00:00,6.75,6.75,6.74,6.75,180800.0,5.1082,5.1082,5.1006,5.1082,180800.0
2007-12-11 12:30:00,6.75,6.76,6.75,6.76,209600.0,5.1082,5.1158,5.1082,5.1158,209600.0
2007-12-11 13:00:00,6.76,6.77,6.76,6.76,136000.0,5.1158,5.1233,5.1158,5.1158,136000.0
2007-12-11 13:30:00,6.76,6.78,6.76,6.78,251200.0,5.1158,5.1309,5.1158,5.1309,251200.0
2007-12-11 14:00:00,6.77,6.79,6.66,6.67,480000.0,5.1233,5.1385,5.0401,5.0476,480000.0
2007-12-11 14:30:00,6.68,6.68,6.63,6.66,950400.0,5.0552,5.0552,5.0174,5.0401,950400.0
2007-12-11 15:00:00,6.65,6.65,6.6,6.61,588800.0,5.0325,5.0325,4.9947,5.0022,588800.0
2007-12-11 15:30:00,6.62,6.62,6.57,6.57,387200.0,5.0098,5.0098,4.972,4.972,387200.0
2007-12-11 16:00:00,6.57,6.57,6.53,6.57,20800.0,4.972,4.972,4.9417,4.972,20800.0
2007-12-12 09:30:00,6.72,6.75,6.67,6.68,2152000.0,5.0855,5.1082,5.0476,5.0552,2152000.0
2007-12-12 10:00:00,6.67,6.68,6.66,6.68,99200.0,5.0476,5.0552,5.0401,5.0552,99200.0
2007-12-12 10:30:00,6.66,6.67,6.63,6.64,172800.0,5.0401,5.0476,5.0174,5.0249,172800.0
2007-12-12 11:00:00,6.64,6.66,6.64,6.64,225600.0,5.0249,5.0401,5.0249,5.0249,225600.0
2007-12-12 11:30:00,6.64,6.65,6.64,6.65,84800.0,5.0249,5.0325,5.0249,5.0325,84800.0
2007-12-12 12:00:00,6.64,6.64,6.62,6.63,116800.0,5.0249,5.0249,5.0098,5.0174,116800.0
2007-12-12 12:30:00,6.61,6.61,6.58,6.6,148800.0,5.0022,5.0022,4.9795,4.9947,148800.0
2007-12-12 13:00:00,6.59,6.61,6.58,6.6,260800.0,4.9871,5.0022,4.9795,4.9947,260800.0
2007-12-12 13:30:00,6.6,6.63,6.6,6.63,464000.0,4.9947,5.0174,4.9947,5.0174,464000.0
2007-12-12 14:00:00,6.62,6.63,6.61,6.61,782400.0,5.0098,5.0174,5.0022,5.0022,782400.0
2007-12-12 14:30:00,6.6,6.61,6.6,6.6,313600.0,4.9947,5.0022,4.9947,4.9947,313600.0
2007-12-12 15:00:00,6.59,6.59,6.52,6.56,604800.0,4.9871,4.9871,4.9341,4.9644,604800.0
2007-12-12 15:30:00,6.55,6.6,6.53,6.6,630400.0,4.9568,4.9947,4.9417,4.9947,630400.0
2007-12-12 16:00:00,6.59,6.61,6.59,6.61,8000.0,4.9871,5.0022,4.9871,5.0022,8000.0
2007-12-13 09:30:00,6.58,6.6,6.54,6.55,692800.0,4.9795,4.9947,4.9493,4.9568,692800.0
2007-12-13 10:00:00,6.54,6.57,6.54,6.56,232000.0,4.9493,4.972,4.9493,4.9644,232000.0
2007-12-13 10:30:00,6.55,6.56,6.53,6.53,220800.0,4.9568,4.9644,4.9417,4.9417,220800.0
2007-12-13 11:00:00,6.54,6.55,6.53,6.53,305600.0,4.9493,4.9568,4.9417,4.9417,305600.0
2007-12-13 11:30:00,6.53,6.55,6.53,6.54,139200.0,4.9417,4.9568,4.9417,4.9493,139200.0
2007-12-13 12:00:00,6.55,6.55,6.54,6.54,96000.0,4.9568,4.9568,4.9493,4.9493,96000.0
2007-12-13 12:30:00,6.54,6.54,6.53,6.54,80000.0,4.9493,4.9493,4.9417,4.9493,80000.0
2007-12-13 13:00:00,6.53,6.55,6.53,6.54,619200.0,4.9417,4.9568,4.9417,4.9493,619200.0
2007-12-13 13:30:00,6.55,6.55,6.53,6.54,126400.0,4.9568,4.9568,4.9417,4.9493,126400.0
2007-12-13 14:00:00,6.54,6.58,6.53,6.57,398400.0,4.9493,4.9795,4.9417,4.972,398400.0
2007-12-13 14:30:00,6.57,6.57,6.55,6.56,163200.0,4.972,4.972,4.9568,4.9644,163200.0
2007-12-13 15:00:00,6.57,6.58,6.55,6.58,240000.0,4.972,4.9795,4.9568,4.9795,240000.0
2007-12-13 15:30:00,6.58,6.6,6.57,6.59,686400.0,4.9795,4.9947,4.972,4.9871,686400.0
2007-12-13 16:00:00,6.59,6.59,6.59,6.59,1600.0,4.9871,4.9871,4.9871,4.9871,1600.0
2007-12-14 09:30:00,6.56,6.56,6.54,6.54,300800.0,4.9644,4.9644,4.9493,4.9493,300800.0
2007-12-14 10:00:00,6.55,6.57,6.54,6.56,105600.0,4.9568,4.972,4.9493,4.9644,105600.0
2007-12-14 10:30:00,6.56,6.58,6.55,6.58,163200.0,4.9644,4.9795,4.9568,4.9795,163200.0
2007-12-14 11:00:00,6.58,6.59,6.57,6.57,176000.0,4.9795,4.9871,4.972,4.972,176000.0
2007-12-14 11:30:00,6.57,6.57,6.55,6.56,174400.0,4.972,4.972,4.9568,4.9644,174400.0
2007-12-14 12:00:00,6.56,6.56,6.54,6.54,180800.0,4.9644,4.9644,4.9493,4.9493,180800.0
2007-12-14 12:30:00,6.55,6.56,6.54,6.56,595200.0,4.9568,4.9644,4.9493,4.9644,595200.0
2007-12-14 13:00:00,6.55,6.56,6.55,6.56,65600.0,4.9568,4.9644,4.9568,4.9644,65600.0
2007-12-14 13:30:00,6.56,6.56,6.55,6.55,275200.0,4.9644,4.9644,4.9568,4.9568,275200.0
2007-12-14 14:00:00,6.55,6.55,6.53,6.54,236800.0,4.9568,4.9568,4.9417,4.9493,236800.0
2007-12-14 14:30:00,6.54,6.55,6.52,6.52,398400.0,4.9493,4.9568,4.9341,4.9341,398400.0
2007-12-14 15:00:00,6.52,6.53,6.51,6.51,272000.0,4.9341,4.9417,4.9266,4.9266,272000.0
2007-12-14 15:30:00,6.52,6.53,6.5,6.5,670400.0,4.9341,4.9417,4.919,4.919,670400.0
2007-12-14 16:00:00,6.5,6.51,6.5,6.51,9600.0,4.919,4.9266,4.919,4.9266,9600.0
2007-12-17 09:30:00,6.49,6.49,6.46,6.46,216000.0,4.9114,4.9114,4.8887,4.8887,216000.0
2007-12-17 10:00:00,6.46,6.47,6.44,6.46,291200.0,4.8887,4.8963,4.8736,4.8887,291200.0
2007-12-17 10:30:00,6.45,6.47,6.45,6.47,192000.0,4.8812,4.8963,4.8812,4.8963,192000.0
2007-12-17 11:00:00,6.48,6.48,6.46,6.46,104000.0,4.9039,4.9039,4.8887,4.8887,104000.0
2007-12-17 11:30:00,6.47,6.47,6.45,6.46,316800.0,4.8963,4.8963,4.8812,4.8887,316800.0
2007-12-17 12:00:00,6.45,6.46,6.45,6.46,30400.0,4.8812,4.8887,4.8812,4.8887,30400.0
2007-12-17 12:30:00,6.47,6.47,6.46,6.47,75200.0,4.8963,4.8963,4.8887,4.8963,75200.0
2007-12-17 13:00:00,6.47,6.47,6.44,6.45,307200.0,4.8963,4.8963,4.8736,4.8812,307200.0
2007-12-17 13:30:00,6.45,6.45,6.42,6.42,153600.0,4.8812,4.8812,4.8585,4.8585,153600.0
2007-12-17 14:00:00,6.43,6.44,6.42,6.44,275200.0,4.866,4.8736,4.8585,4.8736,275200.0
2007-12-17 14:30:00,6.44,6.45,6.42,6.42,492800.0,4.8736,4.8812,4.8585,4.8585,492800.0
2007-12-17 15:00:00,6.42,6.42,6.41,6.41,286400.0,4.8585,4.8585,4.8509,4.8509,286400.0
2007-12-17 15:30:00,6.41,6.44,6.39,6.39,216000.0,4.8509,4.8736,4.8358,4.8358,216000.0
2007-12-17 16:00:00,6.39,6.4,6.39,6.39,27200.0,4.8358,4.8433,4.8358,4.8358,27200.0
2007-12-18 09:30:00,6.45,6.49,6.43,6.44,739200.0,4.8812,4.9114,4.866,4.8736,739200.0
2007-12-18 10:00:00,6.44,6.44,6.41,6.42,235200.0,4.8736,4.8736,4.8509,4.8585,235200.0
2007-12-18 10:30:00,6.42,6.43,6.4,6.41,195200.0,4.8585,4.866,4.8433,4.8509,195200.0
2007-12-18 11:00:00,6.41,6.42,6.4,6.4,132800.0,4.8509,4.8585,4.8433,4.8433,132800.0
2007-12-18 11:30:00,6.4,6.4,6.36,6.37,219200.0,4.8433,4.8433,4.8131,4.8206,219200.0
2007-12-18 12:00:00,6.37,6.37,6.35,6.37,576000.0,4.8206,4.8206,4.8055,4.8206,576000.0
2007-12-18 12:30:00,6.37,6.38,6.36,6.38,592000.0,4.8206,4.8282,4.8131,4.8282,592000.0
2007-12-18 13:00:00,6.37,6.4,6.37,6.4,240000.0,4.8206,4.8433,4.8206,4.8433,240000.0
2007-12-18 13:30:00,6.4,6.41,6.39,6.4,444800.0,4.8433,4.8509,4.8358,4.8433,444800.0
2007-12-18 14:00:00,6.41,6.43,6.4,6.43,92800.0,4.8509,4.866,4.8433,4.866,92800.0
2007-12-18 14:30:00,6.43,6.44,6.42,6.42,296000.0,4.866,4.8736,4.8585,4.8585,296000.0
2007-12-18 15:00:00,6.42,6.44,6.42,6.43,310400.0,4.8585,4.8736,4.8585,4.866,310400.0
2007-12-18 15:30:00,6.43,6.45,6.42,6.43,1200000.0,4.866,4.8812,4.8585,4.866,1200000.0
2007-12-18 16:00:00,6.43,6.43,6.43,6.43,3200.0,4.866,4.866,4.866,4.866,3200.0
2007-12-19 09:30:00,6.42,6.46,6.42,6.45,697600.0,4.8585,4.8887,4.8585,4.8812,697600.0
2007-12-19 10:00:00,6.45,6.47,6.44,6.45,305600.0,4.8812,4.8963,4.8736,4.8812,305600.0
2007-12-19 10:30:00,6.46,6.47,6.45,6.46,190400.0,4.8887,4.8963,4.8812,4.8887,190400.0
2007-12-19 11:00:00,6.46,6.46,6.43,6.44,195200.0,4.8887,4.8887,4.866,4.8736,195200.0
2007-12-19 11:30:00,6.43,6.43,6.41,6.41,284800.0,4.866,4.866,4.8509,4.8509,284800.0
2007-12-19 12:00:00,6.42,6.44,6.42,6.44,131200.0,4.8585,4.8736,4.8585,4.8736,131200.0
2007-12-19 12:30:00,6.44,6.44,6.42,6.43,206400.0,4.8736,4.8736,4.8585,4.866,206400.0
2007-12-19 13:00:00,6.43,6.43,6.42,6.42,156800.0,4.866,4.866,4.8585,4.8585,156800.0
2007-12-19 13:30:00,6.42,6.43,6.41,6.42,246400.0,4.8585,4.866,4.8509,4.8585,246400.0
2007-12-19 14:00:00,6.42,6.45,6.42,6.45,552000.0,4.8585,4.8812,4.8585,4.8812,552000.0
2007-12-19 14:30:00,6.45,6.46,6.44,6.45,166400.0,4.8812,4.8887,4.8736,4.8812,166400.0
2007-12-19 15:00:00,6.45,6.46,6.44,6.45,227200.0,4.8812,4.8887,4.8736,4.8812,227200.0
2007-12-19 15:30:00,6.45,6.46,6.44,6.44,1113600.0,4.8812,4.8887,4.8736,4.8736,1113600.0
2007-12-19 16:00:00,6.44,6.44,6.44,6.44,12800.0,4.8736,4.8736,4.8736,4.8736,12800.0
2007-12-20 09:30:00,6.48,6.51,6.42,6.47,568000.0,4.9039,4.9266,4.8585,4.8963,568000.0
2007-12-20 10:00:00,6.46,6.46,6.43,6.44,259200.0,4.8887,4.8887,4.866,4.8736,259200.0
2007-12-20 10:30:00,6.44,6.46,6.43,6.43,188800.0,4.8736,4.8887,4.866,4.866,188800.0
2007-12-20 11:00:00,6.44,6.44,6.42,6.43,379200.0,4.8736,4.8736,4.8585,4.866,379200.0
2007-12-20 11:30:00,6.43,6.43,6.42,6.42,249600.0,4.866,4.866,4.8585,4.8585,249600.0
2007-12-20 12:00:00,6.41,6.43,6.41,6.43,400000.0,4.8509,4.866,4.8509,4.866,400000.0
2007-12-20 12:30:00,6.43,6.43,6.41,6.42,123200.0,4.866,4.866,4.8509,4.8585,123200.0
2007-12-20 13:00:00,6.42,6.44,6.42,6.43,233600.0,4.8585,4.8736,4.8585,4.866,233600.0
2007-12-20 13:30:00,6.44,6.45,6.43,6.44,337600.0,4.8736,4.8812,4.866,4.8736,337600.0
2007-12-20 14:00:00,6.44,6.46,6.44,6.46,409600.0,4.8736,4.8887,4.8736,4.8887,409600.0
2007-12-20 14:30:00,6.46,6.48,6.46,6.46,256000.0,4.8887,4.9039,4.8887,4.8887,256000.0
2007-12-20 15:00:00,6.46,6.47,6.45,6.45,153600.0,4.8887,4.8963,4.8812,4.8812,153600.0
2007-12-20 15:30:00,6.45,6.48,6.45,6.48,1651200.0,4.8812,4.9039,4.8812,4.9039,1651200.0
2007-12-20 16:00:00,6.48,6.5,6.48,6.5,76800.0,4.9039,4.919,4.9039,4.919,76800.0
2007-12-21 09:30:00,6.56,6.57,6.54,6.55,411200.0,4.9644,4.972,4.9493,4.9568,411200.0
2007-12-21 10:00:00,6.54,6.56,6.54,6.55,596800.0,4.9493,4.9644,4.9493,4.9568,596800.0
2007-12-21 10:30:00,6.55,6.55,6.54,6.55,1014400.0,4.9568,4.9568,4.9493,4.9568,1014400.0
2007-12-21 11:00:00,6.55,6.56,6.55,6.55,444800.0,4.9568,4.9644,4.9568,4.9568,444800.0
2007-12-21 11:30:00,6.55,6.55,6.54,6.55,864000.0,4.9568,4.9568,4.9493,4.9568,864000.0
2007-12-21 12:00:00,6.55,6.55,6.55,6.55,440000.0,4.9568,4.9568,4.9568,4.9568,440000.0
2007-12-21 12:30:00,6.55,6.55,6.54,6.54,67200.0,4.9568,4.9568,4.9493,4.9493,67200.0
2007-12-21 13:00:00,6.54,6.55,6.54,6.55,273600.0,4.9493,4.9568,4.9493,4.9568,273600.0
2007-12-21 13:30:00,6.54,6.55,6.54,6.55,136000.0,4.9493,4.9568,4.9493,4.9568,136000.0
2007-12-21 14:00:00,6.55,6.56,6.55,6.56,257600.0,4.9568,4.9644,4.9568,4.9644,257600.0
2007-12-21 14:30:00,6.56,6.57,6.56,6.57,1142400.0,4.9644,4.972,4.9644,4.972,1142400.0
2007-12-21 15:00:00,6.57,6.58,6.57,6.57,108800.0,4.972,4.9795,4.972,4.972,108800.0
2007-12-21 15:30:00,6.58,6.58,6.57,6.58,1195200.0,4.9795,4.9795,4.972,4.9795,1195200.0
2007-12-21 16:00:00,6.58,6.58,6.58,6.58,81600.0,4.9795,4.9795,4.9795,4.9795,81600.0
2007-12-24 09:30:00,6.61,6.63,6.59,6.62,286400.0,5.0022,5.0174,4.9871,5.0098,286400.0
2007-12-24 10:00:00,6.62,6.63,6.62,6.62,513600.0,5.0098,5.0174,5.0098,5.0098,513600.0
2007-12-24 10:30:00,6.62,6.62,6.61,6.62,176000.0,5.0098,5.0098,5.0022,5.0098,176000.0
2007-12-24 11:00:00,6.62,6.63,6.62,6.63,318400.0,5.0098,5.0174,5.0098,5.0174,318400.0
2007-12-24 11:30:00,6.63,6.63,6.62,6.62,281600.0,5.0174,5.0174,5.0098,5.0098,281600.0
2007-12-24 12:00:00,6.62,6.63,6.62,6.63,128000.0,5.0098,5.0174,5.0098,5.0174,128000.0
2007-12-24 12:30:00,6.63,6.65,6.63,6.65,393600.0,5.0174,5.0325,5.0174,5.0325,393600.0
2007-12-24 13:00:00,6.65,6.65,6.65,6.65,148800.0,5.0325,5.0325,5.0325,5.0325,148800.0
2007-12-24 13:30:00,6.65,6.65,6.65,6.65,0.0,5.0325,5.0325,5.0325,5.0325,0.0
2007-12-24 14:00:00,6.65,6.65,6.65,6.65,0.0,5.0325,5.0325,5.0325,5.0325,0.0
2007-12-24 14:30:00,6.65,6.65,6.65,6.65,0.0,5.0325,5.0325,5.0325,5.0325,0.0
2007-12-24 15:00:00,6.65,6.65,6.65,6.65,0.0,5.0325,5.0325,5.0325,5.0325,0.0
2007-12-24 15:30:00,6.65,6.65,6.65,6.65,0.0,5.0325,5.0325,5.0325,5.0325,0.0
2007-12-26 09:30:00,6.63,6.64,6.61,6.61,404800.0,5.0174,5.0249,5.0022,5.0022,404800.0
2007-12-26 10:00:00,6.61,6.63,6.61,6.63,72000.0,5.0022,5.0174,5.0022,5.0174,72000.0
2007-12-26 10:30:00,6.62,6.63,6.61,6.62,348800.0,5.0098,5.0174,5.0022,5.0098,348800.0
2007-12-26 11:00:00,6.62,6.62,6.61,6.61,180800.0,5.0098,5.0098,5.0022,5.0022,180800.0
2007-12-26 11:30:00,6.61,6.61,6.61,6.61,545600.0,5.0022,5.0022,5.0022,5.0022,545600.0
2007-12-26 12:00:00,6.61,6.61,6.61,6.61,70400.0,5.0022,5.0022,5.0022,5.0022,70400.0
2007-12-26 12:30:00,6.61,6.62,6.61,6.62,168000.0,5.0022,5.0098,5.0022,5.0098,168000.0
2007-12-26 13:00:00,6.62,6.63,6.62,6.63,728000.0,5.0098,5.0174,5.0098,5.0174,728000.0
2007-12-26 13:30:00,6.63,6.64,6.62,6.64,502400.0,5.0174,5.0249,5.0098,5.0249,502400.0
2007-12-26 14:00:00,6.64,6.64,6.63,6.63,905600.0,5.0249,5.0249,5.0174,5.0174,905600.0
2007-12-26 14:30:00,6.64,6.64,6.64,6.64,265600.0,5.0249,5.0249,5.0249,5.0249,265600.0
2007-12-26 15:00:00,6.64,6.64,6.63,6.63,96000.0,5.0249,5.0249,5.0174,5.0174,96000.0
2007-12-26 15:30:00,6.64,6.65,6.63,6.64,219200.0,5.0249,5.0325,5.0174,5.0249,219200.0
2007-12-26 16:00:00,6.65,6.65,6.64,6.64,24000.0,5.0325,5.0325,5.0249,5.0249,24000.0
2007-12-27 09:30:00,6.61,6.63,6.58,6.58,1572800.0,5.0234,5.0386,5.0006,5.0006,1572800.0
2007-12-27 10:00:00,6.58,6.59,6.58,6.59,264000.0,5.0006,5.0082,5.0006,5.0082,264000.0
2007-12-27 10:30:00,6.59,6.59,6.57,6.57,542400.0,5.0082,5.0082,4.993,4.993,542400.0
2007-12-27 11:00:00,6.57,6.57,6.56,6.56,505600.0,4.993,4.993,4.9854,4.9854,505600.0
2007-12-27 11:30:00,6.57,6.57,6.56,6.57,747200.0,4.993,4.993,4.9854,4.993,747200.0
2007-12-27 12:00:00,6.56,6.56,6.55,6.55,384000.0,4.9854,4.9854,4.9778,4.9778,384000.0
2007-12-27 12:30:00,6.54,6.55,6.54,6.55,179200.0,4.9702,4.9778,4.9702,4.9778,179200.0
2007-12-27 13:00:00,6.54,6.55,6.54,6.55,355200.0,4.9702,4.9778,4.9702,4.9778,355200.0
2007-12-27 13:30:00,6.55,6.56,6.55,6.55,177600.0,4.9778,4.9854,4.9778,4.9778,177600.0
2007-12-27 14:00:00,6.55,6.56,6.55,6.56,376000.0,4.9778,4.9854,4.9778,4.9854,376000.0
2007-12-27 14:30:00,6.56,6.56,6.54,6.55,603200.0,4.9854,4.9854,4.9702,4.9778,603200.0
2007-12-27 15:00:00,6.55,6.56,6.55,6.55,315200.0,4.9778,4.9854,4.9778,4.9778,315200.0
2007-12-27 15:30:00,6.54,6.54,6.52,6.52,691200.0,4.9702,4.9702,4.955,4.955,691200.0
2007-12-27 16:00:00,6.52,6.52,6.52,6.52,128000.0,4.955,4.955,4.955,4.955,128000.0
2007-12-28 09:30:00,6.57,6.57,6.55,6.55,491200.0,4.993,4.993,4.9778,4.9778,491200.0
2007-12-28 10:00:00,6.55,6.55,6.51,6.53,1083200.0,4.9778,4.9778,4.9474,4.9626,1083200.0
2007-12-28 10:30:00,6.53,6.53,6.53,6.53,80000.0,4.9626,4.9626,4.9626,4.9626,80000.0
2007-12-28 11:00:00,6.53,6.54,6.52,6.53,115200.0,4.9626,4.9702,4.955,4.9626,115200.0
2007-12-28 11:30:00,6.53,6.54,6.52,6.52,169600.0,4.9626,4.9702,4.955,4.955,169600.0
2007-12-28 12:00:00,6.53,6.53,6.51,6.51,142400.0,4.9626,4.9626,4.9474,4.9474,142400.0
2007-12-28 12:30:00,6.51,6.52,6.51,6.51,241600.0,4.9474,4.955,4.9474,4.9474,241600.0
2007-12-28 13:00:00,6.51,6.52,6.51,6.52,86400.0,4.9474,4.955,4.9474,4.955,86400.0
2007-12-28 13:30:00,6.52,6.53,6.51,6.52,332800.0,4.955,4.9626,4.9474,4.955,332800.0
2007-12-28 14:00:00,6.52,6.52,6.51,6.52,2931200.0,4.955,4.955,4.9474,4.955,2931200.0
2007-12-28 14:30:00,6.52,6.53,6.52,6.52,409600.0,4.955,4.9626,4.955,4.955,409600.0
2007-12-28 15:00:00,6.52,6.53,6.51,6.52,1080000.0,4.955,4.9626,4.9474,4.955,1080000.0
2007-12-28 15:30:00,6.52,6.53,6.51,6.52,284800.0,4.955,4.9626,4.9474,4.955,284800.0
2007-12-28 16:00:00,6.52,6.52,6.52,6.52,16000.0,4.955,4.955,4.955,4.955,16000.0
2007-12-31 09:30:00,6.51,6.51,6.49,6.5,454400.0,4.9474,4.9474,4.9322,4.9398,454400.0
2007-12-31 10:00:00,6.5,6.51,6.49,6.5,195200.0,4.9398,4.9474,4.9322,4.9398,195200.0
2007-12-31 10:30:00,6.5,6.51,6.48,6.49,462400.0,4.9398,4.9474,4.9246,4.9322,462400.0
2007-12-31 11:00:00,6.49,6.5,6.47,6.48,432000.0,4.9322,4.9398,4.917,4.9246,432000.0
2007-12-31 11:30:00,6.48,6.49,6.48,6.49,555200.0,4.9246,4.9322,4.9246,4.9322,555200.0
2007-12-31 12:00:00,6.48,6.49,6.48,6.48,372800.0,4.9246,4.9322,4.9246,4.9246,372800.0
2007-12-31 12:30:00,6.47,6.49,6.47,6.49,200000.0,4.917,4.9322,4.917,4.9322,200000.0
2007-12-31 13:00:00,6.49,6.51,6.49,6.5,195200.0,4.9322,4.9474,4.9322,4.9398,195200.0
2007-12-31 13:30:00,6.51,6.51,6.5,6.51,390400.0,4.9474,4.9474,4.9398,4.9474,390400.0
2007-12-31 14:00:00,6.51,6.52,6.5,6.51,824000.0,4.9474,4.955,4.9398,4.9474,824000.0
2007-12-31 14:30:00,6.51,6.52,6.5,6.52,145600.0,4.9474,4.955,4.9398,4.955,145600.0
2007-12-31 15:00:00,6.52,6.53,6.51,6.52,297600.0,4.955,4.9626,4.9474,4.955,297600.0
2007-12-31 15:30:00,6.52,6.52,6.49,6.49,712000.0,4.955,4.955,4.9322,4.9322,712000.0
2007-12-31 16:00:00,6.5,6.5,6.47,6.47,398400.0,4.9398,4.9398,4.917,4.917,398400.0
2008-01-02 09:30:00,6.49,6.5,6.48,6.5,537600.0,4.9322,4.9398,4.9246,4.9398,537600.0
2008-01-02 10:00:00,6.5,6.5,6.45,6.46,718400.0,4.9398,4.9398,4.9018,4.9094,718400.0
2008-01-02 10:30:00,6.45,6.46,6.44,6.44,377600.0,4.9018,4.9094,4.8942,4.8942,377600.0
2008-01-02 11:00:00,6.44,6.45,6.41,6.42,1526400.0,4.8942,4.9018,4.8714,4.879,1526400.0
2008-01-02 11:30:00,6.41,6.41,6.39,6.41,244800.0,4.8714,4.8714,4.8562,4.8714,244800.0
2008-01-02 12:00:00,6.41,6.41,6.38,6.38,875200.0,4.8714,4.8714,4.8486,4.8486,875200.0
2008-01-02 12:30:00,6.39,6.4,6.38,6.4,201600.0,4.8562,4.8638,4.8486,4.8638,201600.0
2008-01-02 13:00:00,6.39,6.4,6.38,6.39,328000.0,4.8562,4.8638,4.8486,4.8562,328000.0
2008-01-02 13:30:00,6.39,6.41,6.39,6.41,236800.0,4.8562,4.8714,4.8562,4.8714,236800.0
2008-01-02 14:00:00,6.41,6.45,6.41,6.43,627200.0,4.8714,4.9018,4.8714,4.8866,627200.0
2008-01-02 14:30:00,6.43,6.43,6.4,6.4,228800.0,4.8866,4.8866,4.8638,4.8638,228800.0
2008-01-02 15:00:00,6.4,6.4,6.38,6.39,300800.0,4.8638,4.8638,4.8486,4.8562,300800.0
2008-01-02 15:30:00,6.39,6.41,6.39,6.4,196800.0,4.8562,4.8714,4.8562,4.8638,196800.0
2008-01-02 16:00:00,6.39,6.41,6.39,6.41,6400.0,4.8562,4.8714,4.8562,4.8714,6400.0
2008-01-03 09:30:00,6.42,6.42,6.4,6.41,465600.0,4.879,4.879,4.8638,4.8714,465600.0
2008-01-03 10:00:00,6.41,6.43,6.4,6.4,472000.0,4.8714,4.8866,4.8638,4.8638,472000.0
2008-01-03 10:30:00,6.4,6.4,6.39,6.39,267200.0,4.8638,4.8638,4.8562,4.8562,267200.0
2008-01-03 11:00:00,6.4,6.41,6.39,6.4,94400.0,4.8638,4.8714,4.8562,4.8638,94400.0
2008-01-03 11:30:00,6.39,6.41,6.39,6.41,40000.0,4.8562,4.8714,4.8562,4.8714,40000.0
2008-01-03 12:00:00,6.4,6.41,6.4,6.41,52800.0,4.8638,4.8714,4.8638,4.8714,52800.0
2008-01-03 12:30:00,6.41,6.42,6.4,6.41,192000.0,4.8714,4.879,4.8638,4.8714,192000.0
2008-01-03 13:00:00,6.4,6.4,6.39,6.39,33600.0,4.8638,4.8638,4.8562,4.8562,33600.0
2008-01-03 13:30:00,6.39,6.4,6.39,6.39,27200.0,4.8562,4.8638,4.8562,4.8562,27200.0
2008-01-03 14:00:00,6.39,6.4,6.38,6.39,276800.0,4.8562,4.8638,4.8486,4.8562,276800.0
2008-01-03 14:30:00,6.39,6.4,6.38,6.38,108800.0,4.8562,4.8638,4.8486,4.8486,108800.0
2008-01-03 15:00:00,6.39,6.39,6.35,6.36,166400.0,4.8562,4.8562,4.8258,4.8334,166400.0
2008-01-03 15:30:00,6.36,6.37,6.35,6.37,179200.0,4.8334,4.841,4.8258,4.841,179200.0
2008-01-03 16:00:00,6.36,6.37,6.36,6.37,9600.0,4.8334,4.841,4.8334,4.841,9600.0
2008-01-04 09:30:00,6.31,6.31,6.25,6.26,699200.0,4.7954,4.7954,4.7498,4.7574,699200.0
2008-01-04 10:00:00,6.27,6.27,6.22,6.22,745600.0,4.765,4.765,4.727,4.727,745600.0
2008-01-04 10:30:00,6.23,6.24,6.21,6.21,400000.0,4.7346,4.7422,4.7194,4.7194,400000.0
2008-01-04 11:00:00,6.21,6.24,6.2,6.24,252800.0,4.7194,4.7422,4.7118,4.7422,252800.0
2008-01-04 11:30:00,6.23,6.23,6.22,6.23,144000.0,4.7346,4.7346,4.727,4.7346,144000.0
2008-01-04 12:00:00,6.23,6.25,6.23,6.23,228800.0,4.7346,4.7498,4.7346,4.7346,228800.0
2008-01-04 12:30:00,6.23,6.24,6.22,6.23,128000.0,4.7346,4.7422,4.727,4.7346,128000.0
2008-01-04 13:00:00,6.23,6.23,6.21,6.22,99200.0,4.7346,4.7346,4.7194,4.727,99200.0
2008-01-04 13:30:00,6.22,6.23,6.2,6.22,273600.0,4.727,4.7346,4.7118,4.727,273600.0
2008-01-04 14:00:00,6.21,6.22,6.19,6.2,316800.0,4.7194,4.727,4.7042,4.7118,316800.0
2008-01-04 14:30:00,6.19,6.2,6.18,6.2,422400.0,4.7042,4.7118,4.6966,4.7118,422400.0
2008-01-04 15:00:00,6.2,6.22,6.19,6.21,412800.0,4.7118,4.727,4.7042,4.7194,412800.0
2008-01-04 15:30:00,6.22,6.22,6.18,6.19,784000.0,4.727,4.727,4.6966,4.7042,784000.0
2008-01-04 16:00:00,6.18,6.19,6.18,6.19,6400.0,4.6966,4.7042,4.6966,4.7042,6400.0
2008-01-07 09:30:00,6.21,6.22,6.19,6.21,518400.0,4.7194,4.727,4.7042,4.7194,518400.0
2008-01-07 10:00:00,6.2,6.2,6.12,6.12,537600.0,4.7118,4.7118,4.651,4.651,537600.0
2008-01-07 10:30:00,6.13,6.14,6.11,6.13,483200.0,4.6586,4.6662,4.6434,4.6586,483200.0
2008-01-07 11:00:00,6.14,6.16,6.14,6.16,505600.0,4.6662,4.6814,4.6662,4.6814,505600.0
2008-01-07 11:30:00,6.16,6.2,6.16,6.19,467200.0,4.6814,4.7118,4.6814,4.7042,467200.0
2008-01-07 12:00:00,6.18,6.19,6.16,6.18,352000.0,4.6966,4.7042,4.6814,4.6966,352000.0
2008-01-07 12:30:00,6.19,6.21,6.18,6.2,366400.0,4.7042,4.7194,4.6966,4.7118,366400.0
2008-01-07 13:00:00,6.2,6.2,6.18,6.2,624000.0,4.7118,4.7118,4.6966,4.7118,624000.0
2008-01-07 13:30:00,6.2,6.2,6.16,6.17,230400.0,4.7118,4.7118,4.6814,4.689,230400.0
2008-01-07 14:00:00,6.18,6.18,6.14,6.15,177600.0,4.6966,4.6966,4.6662,4.6738,177600.0
2008-01-07 14:30:00,6.15,6.17,6.13,6.14,251200.0,4.6738,4.689,4.6586,4.6662,251200.0
2008-01-07 15:00:00,6.15,6.16,6.13,6.14,214400.0,4.6738,4.6814,4.6586,4.6662,214400.0
2008-01-07 15:30:00,6.14,6.18,6.12,6.17,460800.0,4.6662,4.6966,4.651,4.689,460800.0
2008-01-07 16:00:00,6.16,6.17,6.16,6.17,6400.0,4.6814,4.689,4.6814,4.689,6400.0
2008-01-08 09:30:00,6.19,6.22,6.18,6.21,273600.0,4.7042,4.727,4.6966,4.7194,273600.0
2008-01-08 10:00:00,6.2,6.23,6.2,6.2,563200.0,4.7118,4.7346,4.7118,4.7118,563200.0
2008-01-08 10:30:00,6.2,6.21,6.19,6.2,662400.0,4.7118,4.7194,4.7042,4.7118,662400.0
2008-01-08 11:00:00,6.2,6.2,6.16,6.16,524800.0,4.7118,4.7118,4.6814,4.6814,524800.0
2008-01-08 11:30:00,6.16,6.16,6.13,6.14,500800.0,4.6814,4.6814,4.6586,4.6662,500800.0
2008-01-08 12:00:00,6.14,6.15,6.13,6.15,188800.0,4.6662,4.6738,4.6586,4.6738,188800.0
2008-01-08 12:30:00,6.15,6.15,6.14,6.14,257600.0,4.6738,4.6738,4.6662,4.6662,257600.0
2008-01-08 13:00:00,6.14,6.16,6.13,6.16,393600.0,4.6662,4.6814,4.6586,4.6814,393600.0
2008-01-08 13:30:00,6.16,6.17,6.14,6.16,440000.0,4.6814,4.689,4.6662,4.6814,440000.0
2008-01-08 14:00:00,6.17,6.18,6.17,6.18,142400.0,4.689,4.6966,4.689,4.6966,142400.0
2008-01-08 14:30:00,6.18,6.18,6.13,6.13,305600.0,4.6966,4.6966,4.6586,4.6586,305600.0
2008-01-08 15:00:00,6.12,6.13,6.07,6.09,358400.0,4.651,4.6586,4.613,4.6282,358400.0
2008-01-08 15:30:00,6.08,6.11,6.04,6.04,737600.0,4.6206,4.6434,4.5902,4.5902,737600.0
2008-01-08 16:00:00,6.04,6.04,6.04,6.04,14400.0,4.5902,4.5902,4.5902,4.5902,14400.0
2008-01-09 09:30:00,6.03,6.05,6.01,6.03,718400.0,4.5826,4.5978,4.5674,4.5826,718400.0
2008-01-09 10:00:00,6.03,6.05,6.02,6.02,347200.0,4.5826,4.5978,4.575,4.575,347200.0
2008-01-09 10:30:00,6.03,6.04,6.02,6.04,180800.0,4.5826,4.5902,4.575,4.5902,180800.0
2008-01-09 11:00:00,6.04,6.04,6.02,6.02,208000.0,4.5902,4.5902,4.575,4.575,208000.0
2008-01-09 11:30:00,6.01,6.01,5.97,5.99,350400.0,4.5674,4.5674,4.537,4.5522,350400.0
2008-01-09 12:00:00,5.98,6.01,5.98,6.01,131200.0,4.5446,4.5674,4.5446,4.5674,131200.0
2008-01-09 12:30:00,6.0,6.01,5.98,6.0,648000.0,4.5598,4.5674,4.5446,4.5598,648000.0
2008-01-09 13:00:00,6.0,6.0,5.97,5.98,326400.0,4.5598,4.5598,4.537,4.5446,326400.0
2008-01-09 13:30:00,5.97,5.98,5.94,5.95,169600.0,4.537,4.5446,4.5142,4.5218,169600.0
2008-01-09 14:00:00,5.95,5.95,5.92,5.94,579200.0,4.5218,4.5218,4.499,4.5142,579200.0
2008-01-09 14:30:00,5.95,6.0,5.95,6.0,721600.0,4.5218,4.5598,4.5218,4.5598,721600.0
2008-01-09 15:00:00,6.0,6.05,6.0,6.02,700800.0,4.5598,4.5978,4.5598,4.575,700800.0
2008-01-09 15:30:00,6.02,6.07,6.01,6.07,801600.0,4.575,4.613,4.5674,4.613,801600.0
2008-01-09 16:00:00,6.07,6.08,6.07,6.08,25600.0,4.613,4.6206,4.613,4.6206,25600.0
2008-01-10 09:30:00,6.04,6.05,6.01,6.05,998400.0,4.5902,4.5978,4.5674,4.5978,998400.0
2008-01-10 10:00:00,6.05,6.08,6.05,6.06,440000.0,4.5978,4.6206,4.5978,4.6054,440000.0
2008-01-10 10:30:00,6.06,6.08,6.05,6.06,283200.0,4.6054,4.6206,4.5978,4.6054,283200.0
2008-01-10 11:00:00,6.06,6.06,6.04,6.06,688000.0,4.6054,4.6054,4.5902,4.6054,688000.0
2008-01-10 11:30:00,6.06,6.06,6.04,6.06,348800.0,4.6054,4.6054,4.5902,4.6054,348800.0
2008-01-10 12:00:00,6.06,6.14,6.05,6.11,569600.0,4.6054,4.6662,4.5978,4.6434,569600.0
2008-01-10 12:30:00,6.1,6.12,6.07,6.11,582400.0,4.6358,4.651,4.613,4.6434,582400.0
2008-01-10 13:00:00,6.11,6.11,6.09,6.1,1123200.0,4.6434,4.6434,4.6282,4.6358,1123200.0
2008-01-10 13:30:00,6.1,6.11,6.05,6.08,544000.0,4.6358,4.6434,4.5978,4.6206,544000.0
2008-01-10 14:00:00,6.08,6.11,6.05,6.1,785600.0,4.6206,4.6434,4.5978,4.6358,785600.0
2008-01-10 14:30:00,6.1,6.15,6.1,6.15,1387200.0,4.6358,4.6738,4.6358,4.6738,1387200.0
2008-01-10 15:00:00,6.15,6.18,6.15,6.18,131200.0,4.6738,4.6966,4.6738,4.6966,131200.0
2008-01-10 15:30:00,6.18,6.18,6.13,6.14,350400.0,4.6966,4.6966,4.6586,4.6662,350400.0
2008-01-10 16:00:00,6.14,6.14,6.13,6.14,22400.0,4.6662,4.6662,4.6586,4.6662,22400.0
2008-01-11 09:30:00,6.09,6.1,6.07,6.08,654400.0,4.6282,4.6358,4.613,4.6206,654400.0
2008-01-11 10:00:00,6.08,6.08,6.05,6.08,150400.0,4.6206,4.6206,4.5978,4.6206,150400.0
2008-01-11 10:30:00,6.07,6.11,6.06,6.09,766400.0,4.613,4.6434,4.6054,4.6282,766400.0
2008-01-11 11:00:00,6.09,6.1,6.08,6.09,126400.0,4.6282,4.6358,4.6206,4.6282,126400.0
2008-01-11 11:30:00,6.09,6.12,6.09,6.11,680000.0,4.6282,4.651,4.6282,4.6434,680000.0
2008-01-11 12:00:00,6.1,6.11,6.08,6.09,299200.0,4.6358,4.6434,4.6206,4.6282,299200.0
2008-01-11 12:30:00,6.09,6.11,6.08,6.11,137600.0,4.6282,4.6434,4.6206,4.6434,137600.0
2008-01-11 13:00:00,6.12,6.12,6.06,6.08,88000.0,4.651,4.651,4.6054,4.6206,88000.0
2008-01-11 13:30:00,6.07,6.08,6.06,6.06,560000.0,4.613,4.6206,4.6054,4.6054,560000.0
2008-01-11 14:00:00,6.06,6.08,6.06,6.07,342400.0,4.6054,4.6206,4.6054,4.613,342400.0
2008-01-11 14:30:00,6.07,6.08,6.04,6.06,484800.0,4.613,4.6206,4.5902,4.6054,484800.0
2008-01-11 15:00:00,6.06,6.06,6.02,6.05,356800.0,4.6054,4.6054,4.575,4.5978,356800.0
2008-01-11 15:30:00,6.05,6.07,6.05,6.05,313600.0,4.5978,4.613,4.5978,4.5978,313600.0
2008-01-11 16:00:00,6.05,6.06,6.05,6.06,8000.0,4.5978,4.6054,4.5978,4.6054,8000.0
2008-01-14 09:30:00,6.08,6.1,6.07,6.07,312000.0,4.6206,4.6358,4.613,4.613,312000.0
2008-01-14 10:00:00,6.08,6.08,6.06,6.08,243200.0,4.6206,4.6206,4.6054,4.6206,243200.0
2008-01-14 10:30:00,6.08,6.08,6.07,6.08,825600.0,4.6206,4.6206,4.613,4.6206,825600.0
2008-01-14 11:00:00,6.09,6.1,6.08,6.09,169600.0,4.6282,4.6358,4.6206,4.6282,169600.0
2008-01-14 11:30:00,6.08,6.09,6.08,6.08,299200.0,4.6206,4.6282,4.6206,4.6206,299200.0
2008-01-14 12:00:00,6.08,6.08,6.06,6.07,185600.0,4.6206,4.6206,4.6054,4.613,185600.0
2008-01-14 12:30:00,6.06,6.08,6.06,6.08,726400.0,4.6054,4.6206,4.6054,4.6206,726400.0
2008-01-14 13:00:00,6.07,6.08,6.07,6.08,168000.0,4.613,4.6206,4.613,4.6206,168000.0
2008-01-14 13:30:00,6.08,6.1,6.08,6.1,200000.0,4.6206,4.6358,4.6206,4.6358,200000.0
2008-01-14 14:00:00,6.1,6.1,6.08,6.1,102400.0,4.6358,4.6358,4.6206,4.6358,102400.0
2008-01-14 14:30:00,6.1,6.11,6.1,6.11,739200.0,4.6358,4.6434,4.6358,4.6434,739200.0
2008-01-14 15:00:00,6.11,6.12,6.1,6.11,275200.0,4.6434,4.651,4.6358,4.6434,275200.0
2008-01-14 15:30:00,6.11,6.13,6.1,6.12,449600.0,4.6434,4.6586,4.6358,4.651,449600.0
2008-01-14 16:00:00,6.12,6.12,6.12,6.12,27200.0,4.651,4.651,4.651,4.651,27200.0
2008-01-15 09:30:00,6.04,6.06,6.04,6.04,748800.0,4.5902,4.6054,4.5902,4.5902,748800.0
2008-01-15 10:00:00,6.04,6.05,6.0,6.0,316800.0,4.5902,4.5978,4.5598,4.5598,316800.0
2008-01-15 10:30:00,6.0,6.01,5.98,5.99,324800.0,4.5598,4.5674,4.5446,4.5522,324800.0
2008-01-15 11:00:00,5.99,6.01,5.98,5.99,500800.0,4.5522,4.5674,4.5446,4.5522,500800.0
2008-01-15 11:30:00,5.98,5.99,5.97,5.98,361600.0,4.5446,4.5522,4.537,4.5446,361600.0
2008-01-15 12:00:00,5.97,5.99,5.97,5.99,118400.0,4.537,4.5522,4.537,4.5522,118400.0
2008-01-15 12:30:00,5.98,5.98,5.97,5.97,276800.0,4.5446,4.5446,4.537,4.537,276800.0
2008-01-15 13:00:00,5.98,6.0,5.98,5.98,291200.0,4.5446,4.5598,4.5446,4.5446,291200.0
2008-01-15 13:30:00,5.98,5.99,5.97,5.98,544000.0,4.5446,4.5522,4.537,4.5446,544000.0
2008-01-15 14:00:00,5.97,5.99,5.97,5.98,160000.0,4.537,4.5522,4.537,4.5446,160000.0
2008-01-15 14:30:00,5.97,5.98,5.96,5.96,217600.0,4.537,4.5446,4.5294,4.5294,217600.0
2008-01-15 15:00:00,5.96,5.99,5.95,5.98,662400.0,4.5294,4.5522,4.5218,4.5446,662400.0
2008-01-15 15:30:00,5.98,6.0,5.95,5.95,648000.0,4.5446,4.5598,4.5218,4.5218,648000.0
2008-01-15 16:00:00,5.95,5.96,5.95,5.96,30400.0,4.5218,4.5294,4.5218,4.5294,30400.0
2008-01-16 09:30:00,5.92,5.98,5.92,5.93,798400.0,4.499,4.5446,4.499,4.5066,798400.0
2008-01-16 10:00:00,5.93,5.94,5.9,5.91,438400.0,4.5066,4.5142,4.4838,4.4914,438400.0
2008-01-16 10:30:00,5.91,5.92,5.87,5.89,704000.0,4.4914,4.499,4.461,4.4762,704000.0
2008-01-16 11:00:00,5.88,5.92,5.88,5.92,238400.0,4.4686,4.499,4.4686,4.499,238400.0
2008-01-16 11:30:00,5.92,5.95,5.89,5.94,232000.0,4.499,4.5218,4.4762,4.5142,232000.0
2008-01-16 12:00:00,5.94,5.96,5.93,5.94,212800.0,4.5142,4.5294,4.5066,4.5142,212800.0
2008-01-16 12:30:00,5.94,5.96,5.94,5.95,107200.0,4.5142,4.5294,4.5142,4.5218,107200.0
2008-01-16 13:00:00,5.95,5.95,5.92,5.93,89600.0,4.5218,4.5218,4.499,4.5066,89600.0
2008-01-16 13:30:00,5.93,5.94,5.92,5.93,1315200.0,4.5066,4.5142,4.499,4.5066,1315200.0
2008-01-16 14:00:00,5.93,5.97,5.92,5.97,508800.0,4.5066,4.537,4.499,4.537,508800.0
2008-01-16 14:30:00,5.98,6.01,5.97,5.97,483200.0,4.5446,4.5674,4.537,4.537,483200.0
2008-01-16 15:00:00,5.97,6.0,5.97,5.98,1235200.0,4.537,4.5598,4.537,4.5446,1235200.0
2008-01-16 15:30:00,5.99,5.99,5.93,5.93,700800.0,4.5522,4.5522,4.5066,4.5066,700800.0
2008-01-16 16:00:00,5.93,5.93,5.93,5.93,8000.0,4.5066,4.5066,4.5066,4.5066,8000.0
2008-01-17 09:30:00,5.94,5.97,5.93,5.95,3992000.0,4.5142,4.537,4.5066,4.5218,3992000.0
2008-01-17 10:00:00,5.95,5.95,5.86,5.88,801600.0,4.5218,4.5218,4.4534,4.4686,801600.0
2008-01-17 10:30:00,5.88,5.9,5.84,5.89,584000.0,4.4686,4.4838,4.4382,4.4762,584000.0
2008-01-17 11:00:00,5.89,5.9,5.86,5.86,361600.0,4.4762,4.4838,4.4534,4.4534,361600.0
2008-01-17 11:30:00,5.87,5.88,5.82,5.82,454400.0,4.461,4.4686,4.423,4.423,454400.0
2008-01-17 12:00:00,5.82,5.83,5.8,5.82,385600.0,4.423,4.4306,4.4078,4.423,385600.0
2008-01-17 12:30:00,5.83,5.84,5.82,5.83,422400.0,4.4306,4.4382,4.423,4.4306,422400.0
2008-01-17 13:00:00,5.83,5.85,5.82,5.84,782400.0,4.4306,4.4458,4.423,4.4382,782400.0
2008-01-17 13:30:00,5.84,5.86,5.83,5.84,276800.0,4.4382,4.4534,4.4306,4.4382,276800.0
2008-01-17 14:00:00,5.83,5.84,5.8,5.8,289600.0,4.4306,4.4382,4.4078,4.4078,289600.0
2008-01-17 14:30:00,5.8,5.81,5.78,5.81,320000.0,4.4078,4.4154,4.3926,4.4154,320000.0
2008-01-17 15:00:00,5.8,5.82,5.77,5.77,777600.0,4.4078,4.423,4.385,4.385,777600.0
2008-01-17 15:30:00,5.77,5.77,5.74,5.75,592000.0,4.385,4.385,4.3622,4.3698,592000.0
2008-01-17 16:00:00,5.74,5.75,5.74,5.75,14400.0,4.3622,4.3698,4.3622,4.3698,14400.0
2008-01-18 09:30:00,5.77,5.81,5.76,5.77,1544000.0,4.385,4.4154,4.3774,4.385,1544000.0
2008-01-18 10:00:00,5.77,5.84,5.77,5.81,937600.0,4.385,4.4382,4.385,4.4154,937600.0
2008-01-18 10:30:00,5.81,5.81,5.77,5.78,748800.0,4.4154,4.4154,4.385,4.3926,748800.0
2008-01-18 11:00:00,5.78,5.78,5.71,5.73,745600.0,4.3926,4.3926,4.3394,4.3546,745600.0
2008-01-18 11:30:00,5.73,5.74,5.67,5.67,1139200.0,4.3546,4.3622,4.309,4.309,1139200.0
2008-01-18 12:00:00,5.68,5.73,5.68,5.73,1056000.0,4.3166,4.3546,4.3166,4.3546,1056000.0
2008-01-18 12:30:00,5.74,5.75,5.72,5.72,222400.0,4.3622,4.3698,4.347,4.347,222400.0
2008-01-18 13:00:00,5.72,5.74,5.7,5.71,196800.0,4.347,4.3622,4.3318,4.3394,196800.0
2008-01-18 13:30:00,5.73,5.73,5.7,5.72,84800.0,4.3546,4.3546,4.3318,4.347,84800.0
2008-01-18 14:00:00,5.72,5.74,5.7,5.71,286400.0,4.347,4.3622,4.3318,4.3394,286400.0
2008-01-18 14:30:00,5.7,5.71,5.68,5.71,452800.0,4.3318,4.3394,4.3166,4.3394,452800.0
2008-01-18 15:00:00,5.71,5.73,5.69,5.7,356800.0,4.3394,4.3546,4.3242,4.3318,356800.0
2008-01-18 15:30:00,5.71,5.74,5.7,5.73,1017600.0,4.3394,4.3622,4.3318,4.3546,1017600.0
2008-01-18 16:00:00,5.73,5.74,5.72,5.73,120000.0,4.3546,4.3622,4.347,4.3546,120000.0
2008-01-22 09:30:00,5.48,5.62,4.93,5.57,2982400.0,4.1646,4.271,3.7467,4.233,2982400.0
2008-01-22 10:00:00,5.57,5.66,5.57,5.66,1656000.0,4.233,4.3014,4.233,4.3014,1656000.0
2008-01-22 10:30:00,5.65,5.69,5.63,5.66,1894400.0,4.2938,4.3242,4.2786,4.3014,1894400.0
2008-01-22 11:00:00,5.66,5.74,5.66,5.67,376000.0,4.3014,4.3622,4.3014,4.309,376000.0
2008-01-22 11:30:00,5.68,5.68,5.64,5.64,1798400.0,4.3166,4.3166,4.2862,4.2862,1798400.0
2008-01-22 12:00:00,5.64,5.7,5.64,5.67,836800.0,4.2862,4.3318,4.2862,4.309,836800.0
2008-01-22 12:30:00,5.66,5.68,5.66,5.68,444800.0,4.3014,4.3166,4.3014,4.3166,444800.0
2008-01-22 13:00:00,5.69,5.71,5.67,5.67,2235200.0,4.3242,4.3394,4.309,4.309,2235200.0
2008-01-22 13:30:00,5.68,5.69,5.66,5.67,1411200.0,4.3166,4.3242,4.3014,4.309,1411200.0
2008-01-22 14:00:00,5.67,5.69,5.65,5.67,571200.0,4.309,4.3242,4.2938,4.309,571200.0
2008-01-22 14:30:00,5.67,5.69,5.65,5.67,264000.0,4.309,4.3242,4.2938,4.309,264000.0
2008-01-22 15:00:00,5.67,5.71,5.67,5.69,625600.0,4.309,4.3394,4.309,4.3242,625600.0
2008-01-22 15:30:00,5.69,5.74,5.68,5.69,1307200.0,4.3242,4.3622,4.3166,4.3242,1307200.0
2008-01-22 16:00:00,5.69,5.7,5.69,5.7,35200.0,4.3242,4.3318,4.3242,4.3318,35200.0
2008-01-23 09:30:00,5.49,5.63,5.49,5.63,987200.0,4.1722,4.2786,4.1722,4.2786,987200.0
2008-01-23 10:00:00,5.63,5.69,5.61,5.66,697600.0,4.2786,4.3242,4.2634,4.3014,697600.0
2008-01-23 10:30:00,5.66,5.66,5.62,5.64,619200.0,4.3014,4.3014,4.271,4.2862,619200.0
2008-01-23 11:00:00,5.64,5.65,5.62,5.62,281600.0,4.2862,4.2938,4.271,4.271,281600.0
2008-01-23 11:30:00,5.62,5.62,5.59,5.6,201600.0,4.271,4.271,4.2482,4.2558,201600.0
2008-01-23 12:00:00,5.6,5.61,5.58,5.61,102400.0,4.2558,4.2634,4.2406,4.2634,102400.0
2008-01-23 12:30:00,5.61,5.61,5.53,5.56,561600.0,4.2634,4.2634,4.2026,4.2254,561600.0
2008-01-23 13:00:00,5.56,5.59,5.55,5.59,171200.0,4.2254,4.2482,4.2178,4.2482,171200.0
2008-01-23 13:30:00,5.57,5.62,5.57,5.61,206400.0,4.233,4.271,4.233,4.2634,206400.0
2008-01-23 14:00:00,5.61,5.68,5.6,5.68,292800.0,4.2634,4.3166,4.2558,4.3166,292800.0
2008-01-23 14:30:00,5.67,5.68,5.63,5.66,272000.0,4.309,4.3166,4.2786,4.3014,272000.0
2008-01-23 15:00:00,5.66,5.78,5.66,5.78,510400.0,4.3014,4.3926,4.3014,4.3926,510400.0
2008-01-23 15:30:00,5.78,5.84,5.78,5.83,580800.0,4.3926,4.4382,4.3926,4.4306,580800.0
2008-01-23 16:00:00,5.82,5.84,5.82,5.84,187200.0,4.423,4.4382,4.423,4.4382,187200.0
2008-01-24 09:30:00,5.87,5.91,5.85,5.89,521600.0,4.461,4.4914,4.4458,4.4762,521600.0
2008-01-24 10:00:00,5.89,5.91,5.84,5.87,689600.0,4.4762,4.4914,4.4382,4.461,689600.0
2008-01-24 10:30:00,5.86,5.88,5.85,5.86,576000.0,4.4534,4.4686,4.4458,4.4534,576000.0
2008-01-24 11:00:00,5.86,5.87,5.84,5.87,110400.0,4.4534,4.461,4.4382,4.461,110400.0
2008-01-24 11:30:00,5.88,5.89,5.87,5.88,84800.0,4.4686,4.4762,4.461,4.4686,84800.0
2008-01-24 12:00:00,5.87,5.88,5.86,5.86,132800.0,4.461,4.4686,4.4534,4.4534,132800.0
2008-01-24 12:30:00,5.86,5.87,5.83,5.87,932800.0,4.4534,4.461,4.4306,4.461,932800.0
2008-01-24 13:00:00,5.87,5.87,5.85,5.86,696000.0,4.461,4.461,4.4458,4.4534,696000.0
2008-01-24 13:30:00,5.85,5.9,5.85,5.88,179200.0,4.4458,4.4838,4.4458,4.4686,179200.0
2008-01-24 14:00:00,5.88,5.92,5.88,5.91,227200.0,4.4686,4.499,4.4686,4.4914,227200.0
2008-01-24 14:30:00,5.91,5.92,5.87,5.89,193600.0,4.4914,4.499,4.461,4.4762,193600.0
2008-01-24 15:00:00,5.89,5.9,5.87,5.88,177600.0,4.4762,4.4838,4.461,4.4686,177600.0
2008-01-24 15:30:00,5.89,5.9,5.89,5.89,265600.0,4.4762,4.4838,4.4762,4.4762,265600.0
2008-01-24 16:00:00,5.9,5.91,5.9,5.91,12800.0,4.4838,4.4914,4.4838,4.4914,12800.0
2008-01-25 09:30:00,5.95,5.98,5.95,5.96,436800.0,4.5218,4.5446,4.5218,4.5294,436800.0
2008-01-25 10:00:00,5.97,5.97,5.95,5.95,120000.0,4.537,4.537,4.5218,4.5218,120000.0
2008-01-25 10:30:00,5.94,5.94,5.91,5.91,318400.0,4.5142,4.5142,4.4914,4.4914,318400.0
2008-01-25 11:00:00,5.91,5.92,5.89,5.9,534400.0,4.4914,4.499,4.4762,4.4838,534400.0
2008-01-25 11:30:00,5.9,5.93,5.9,5.92,104000.0,4.4838,4.5066,4.4838,4.499,104000.0
2008-01-25 12:00:00,5.93,5.93,5.92,5.92,200000.0,4.5066,4.5066,4.499,4.499,200000.0
2008-01-25 12:30:00,5.92,5.93,5.88,5.88,88000.0,4.499,4.5066,4.4686,4.4686,88000.0
2008-01-25 13:00:00,5.89,5.9,5.87,5.87,192000.0,4.4762,4.4838,4.461,4.461,192000.0
2008-01-25 13:30:00,5.87,5.87,5.83,5.84,246400.0,4.461,4.461,4.4306,4.4382,246400.0
2008-01-25 14:00:00,5.85,5.87,5.84,5.84,1300800.0,4.4458,4.461,4.4382,4.4382,1300800.0
2008-01-25 14:30:00,5.85,5.86,5.83,5.85,876800.0,4.4458,4.4534,4.4306,4.4458,876800.0
2008-01-25 15:00:00,5.84,5.88,5.84,5.87,678400.0,4.4382,4.4686,4.4382,4.461,678400.0
2008-01-25 15:30:00,5.87,5.88,5.83,5.84,452800.0,4.461,4.4686,4.4306,4.4382,452800.0
2008-01-25 16:00:00,5.84,5.84,5.84,5.84,24000.0,4.4382,4.4382,4.4382,4.4382,24000.0
2008-01-28 09:30:00,5.86,5.86,5.8,5.83,636800.0,4.4534,4.4534,4.4078,4.4306,636800.0
2008-01-28 10:00:00,5.83,5.85,5.8,5.85,331200.0,4.4306,4.4458,4.4078,4.4458,331200.0
2008-01-28 10:30:00,5.85,5.88,5.85,5.88,355200.0,4.4458,4.4686,4.4458,4.4686,355200.0
2008-01-28 11:00:00,5.87,5.89,5.87,5.88,126400.0,4.461,4.4762,4.461,4.4686,126400.0
2008-01-28 11:30:00,5.89,5.9,5.88,5.88,78400.0,4.4762,4.4838,4.4686,4.4686,78400.0
2008-01-28 12:00:00,5.88,5.89,5.87,5.88,264000.0,4.4686,4.4762,4.461,4.4686,264000.0
2008-01-28 12:30:00,5.88,5.9,5.87,5.89,152000.0,4.4686,4.4838,4.461,4.4762,152000.0
2008-01-28 13:00:00,5.89,5.91,5.89,5.9,296000.0,4.4762,4.4914,4.4762,4.4838,296000.0
2008-01-28 13:30:00,5.91,5.91,5.9,5.91,148800.0,4.4914,4.4914,4.4838,4.4914,148800.0
2008-01-28 14:00:00,5.91,5.93,5.91,5.92,70400.0,4.4914,4.5066,4.4914,4.499,70400.0
2008-01-28 14:30:00,5.92,5.94,5.91,5.91,134400.0,4.499,4.5142,4.4914,4.4914,134400.0
2008-01-28 15:00:00,5.91,5.93,5.89,5.91,584000.0,4.4914,4.5066,4.4762,4.4914,584000.0
2008-01-28 15:30:00,5.91,5.96,5.91,5.96,507200.0,4.4914,4.5294,4.4914,4.5294,507200.0
2008-01-29 09:30:00,6.01,6.01,5.9,5.95,238400.0,4.5674,4.5674,4.4838,4.5218,238400.0
2008-01-29 10:00:00,5.96,5.99,5.94,5.99,257600.0,4.5294,4.5522,4.5142,4.5522,257600.0
2008-01-29 10:30:00,5.99,5.99,5.97,5.99,227200.0,4.5522,4.5522,4.537,4.5522,227200.0
2008-01-29 11:00:00,6.0,6.01,6.0,6.0,230400.0,4.5598,4.5674,4.5598,4.5598,230400.0
2008-01-29 11:30:00,6.0,6.01,6.0,6.0,155200.0,4.5598,4.5674,4.5598,4.5598,155200.0
2008-01-29 12:00:00,6.0,6.0,5.98,5.98,179200.0,4.5598,4.5598,4.5446,4.5446,179200.0
2008-01-29 12:30:00,5.98,6.0,5.98,5.99,75200.0,4.5446,4.5598,4.5446,4.5522,75200.0
2008-01-29 13:00:00,5.99,5.99,5.98,5.99,65600.0,4.5522,4.5522,4.5446,4.5522,65600.0
2008-01-29 13:30:00,6.0,6.01,5.99,5.99,316800.0,4.5598,4.5674,4.5522,4.5522,316800.0
2008-01-29 14:00:00,5.99,6.0,5.98,6.0,156800.0,4.5522,4.5598,4.5446,4.5598,156800.0
2008-01-29 14:30:00,6.0,6.0,5.99,6.0,96000.0,4.5598,4.5598,4.5522,4.5598,96000.0
2008-01-29 15:00:00,6.01,6.03,6.0,6.02,460800.0,4.5674,4.5826,4.5598,4.575,460800.0
2008-01-29 15:30:00,6.02,6.02,6.01,6.02,155200.0,4.575,4.575,4.5674,4.575,155200.0
2008-01-29 16:00:00,6.02,6.02,6.02,6.02,3200.0,4.575,4.575,4.575,4.575,3200.0
2008-01-30 09:30:00,6.03,6.03,5.97,6.0,673600.0,4.5826,4.5826,4.537,4.5598,673600.0
2008-01-30 10:00:00,6.0,6.02,5.99,6.01,1027200.0,4.5598,4.575,4.5522,4.5674,1027200.0
2008-01-30 10:30:00,6.01,6.02,6.0,6.01,150400.0,4.5674,4.575,4.5598,4.5674,150400.0
2008-01-30 11:00:00,6.01,6.02,5.99,5.99,230400.0,4.5674,4.575,4.5522,4.5522,230400.0
2008-01-30 11:30:00,6.0,6.0,5.99,5.99,336000.0,4.5598,4.5598,4.5522,4.5522,336000.0
2008-01-30 12:00:00,5.99,6.0,5.99,5.99,432000.0,4.5522,4.5598,4.5522,4.5522,432000.0
2008-01-30 12:30:00,5.99,5.99,5.98,5.99,115200.0,4.5522,4.5522,4.5446,4.5522,115200.0
2008-01-30 13:00:00,5.99,6.0,5.99,6.0,313600.0,4.5522,4.5598,4.5522,4.5598,313600.0
2008-01-30 13:30:00,5.99,5.99,5.99,5.99,84800.0,4.5522,4.5522,4.5522,4.5522,84800.0
2008-01-30 14:00:00,5.98,6.08,5.98,6.08,1222400.0,4.5446,4.6206,4.5446,4.6206,1222400.0
2008-01-30 14:30:00,6.05,6.08,6.01,6.07,564800.0,4.5978,4.6206,4.5674,4.613,564800.0
2008-01-30 15:00:00,6.07,6.11,6.04,6.05,982400.0,4.613,4.6434,4.5902,4.5978,982400.0
2008-01-30 15:30:00,6.05,6.05,5.96,5.96,326400.0,4.5978,4.5978,4.5294,4.5294,326400.0
2008-01-30 16:00:00,5.96,5.97,5.96,5.96,14400.0,4.5294,4.537,4.5294,4.5294,14400.0
2008-01-31 09:30:00,5.91,5.93,5.88,5.93,1915200.0,4.4914,4.5066,4.4686,4.5066,1915200.0
2008-01-31 10:00:00,5.92,5.94,5.91,5.94,350400.0,4.499,4.5142,4.4914,4.5142,350400.0
2008-01-31 10:30:00,5.94,5.96,5.93,5.96,214400.0,4.5142,4.5294,4.5066,4.5294,214400.0
2008-01-31 11:00:00,5.96,6.01,5.95,6.01,196800.0,4.5294,4.5674,4.5218,4.5674,196800.0
2008-01-31 11:30:00,6.01,6.06,5.99,6.04,625600.0,4.5674,4.6054,4.5522,4.5902,625600.0
2008-01-31 12:00:00,6.04,6.04,6.0,6.02,252800.0,4.5902,4.5902,4.5598,4.575,252800.0
2008-01-31 12:30:00,6.02,6.03,6.0,6.02,523200.0,4.575,4.5826,4.5598,4.575,523200.0
2008-01-31 13:00:00,6.02,6.02,6.01,6.02,230400.0,4.575,4.575,4.5674,4.575,230400.0
2008-01-31 13:30:00,6.02,6.04,6.02,6.03,542400.0,4.575,4.5902,4.575,4.5826,542400.0
2008-01-31 14:00:00,6.03,6.06,6.03,6.05,302400.0,4.5826,4.6054,4.5826,4.5978,302400.0
2008-01-31 14:30:00,6.05,6.07,6.04,6.07,761600.0,4.5978,4.613,4.5902,4.613,761600.0
2008-01-31 15:00:00,6.07,6.1,6.06,6.1,1187200.0,4.613,4.6358,4.6054,4.6358,1187200.0
2008-01-31 15:30:00,6.1,6.12,6.06,6.07,2193600.0,4.6358,4.651,4.6054,4.613,2193600.0
2008-01-31 16:00:00,6.07,6.07,6.06,6.06,88000.0,4.613,4.613,4.6054,4.6054,88000.0
2008-02-01 09:30:00,6.08,6.14,6.08,6.13,449600.0,4.6206,4.6662,4.6206,4.6586,449600.0
2008-02-01 10:00:00,6.13,6.18,6.13,6.14,1089600.0,4.6586,4.6966,4.6586,4.6662,1089600.0
2008-02-01 10:30:00,6.14,6.14,6.09,6.11,678400.0,4.6662,4.6662,4.6282,4.6434,678400.0
2008-02-01 11:00:00,6.1,6.14,6.1,6.13,308800.0,4.6358,4.6662,4.6358,4.6586,308800.0
2008-02-01 11:30:00,6.12,6.15,6.12,6.15,424000.0,4.651,4.6738,4.651,4.6738,424000.0
2008-02-01 12:00:00,6.15,6.15,6.13,6.14,110400.0,4.6738,4.6738,4.6586,4.6662,110400.0
2008-02-01 12:30:00,6.14,6.14,6.13,6.13,92800.0,4.6662,4.6662,4.6586,4.6586,92800.0
2008-02-01 13:00:00,6.13,6.16,6.13,6.16,60800.0,4.6586,4.6814,4.6586,4.6814,60800.0
2008-02-01 13:30:00,6.16,6.16,6.15,6.15,539200.0,4.6814,4.6814,4.6738,4.6738,539200.0
2008-02-01 14:00:00,6.15,6.18,6.14,6.18,233600.0,4.6738,4.6966,4.6662,4.6966,233600.0
2008-02-01 14:30:00,6.18,6.2,6.18,6.2,307200.0,4.6966,4.7118,4.6966,4.7118,307200.0
2008-02-01 15:00:00,6.2,6.21,6.19,6.21,283200.0,4.7118,4.7194,4.7042,4.7194,283200.0
2008-02-01 15:30:00,6.21,6.22,6.2,6.21,291200.0,4.7194,4.727,4.7118,4.7194,291200.0
2008-02-01 16:00:00,6.21,6.21,6.21,6.21,3200.0,4.7194,4.7194,4.7194,4.7194,3200.0
2008-02-04 09:30:00,6.22,6.22,6.16,6.18,296000.0,4.727,4.727,4.6814,4.6966,296000.0
2008-02-04 10:00:00,6.17,6.18,6.16,6.17,1456000.0,4.689,4.6966,4.6814,4.689,1456000.0
2008-02-04 10:30:00,6.17,6.18,6.16,6.18,315200.0,4.689,4.6966,4.6814,4.6966,315200.0
2008-02-04 11:00:00,6.18,6.19,6.17,6.19,171200.0,4.6966,4.7042,4.689,4.7042,171200.0
2008-02-04 11:30:00,6.19,6.2,6.18,6.19,256000.0,4.7042,4.7118,4.6966,4.7042,256000.0
2008-02-04 12:00:00,6.19,6.19,6.17,6.17,161600.0,4.7042,4.7042,4.689,4.689,161600.0
2008-02-04 12:30:00,6.18,6.19,6.17,6.18,172800.0,4.6966,4.7042,4.689,4.6966,172800.0
2008-02-04 13:00:00,6.18,6.18,6.16,6.17,56000.0,4.6966,4.6966,4.6814,4.689,56000.0
2008-02-04 13:30:00,6.17,6.19,6.17,6.18,190400.0,4.689,4.7042,4.689,4.6966,190400.0
2008-02-04 14:00:00,6.18,6.19,6.18,6.18,73600.0,4.6966,4.7042,4.6966,4.6966,73600.0
2008-02-04 14:30:00,6.18,6.18,6.16,6.17,120000.0,4.6966,4.6966,4.6814,4.689,120000.0
2008-02-04 15:00:00,6.17,6.18,6.17,6.18,208000.0,4.689,4.6966,4.689,4.6966,208000.0
2008-02-04 15:30:00,6.18,6.18,6.16,6.17,244800.0,4.6966,4.6966,4.6814,4.689,244800.0
2008-02-05 09:30:00,6.08,6.09,6.04,6.08,795200.0,4.6206,4.6282,4.5902,4.6206,795200.0
2008-02-05 10:00:00,6.08,6.09,6.06,6.09,502400.0,4.6206,4.6282,4.6054,4.6282,502400.0
2008-02-05 10:30:00,6.1,6.1,6.06,6.07,225600.0,4.6358,4.6358,4.6054,4.613,225600.0
2008-02-05 11:00:00,6.06,6.07,6.05,6.07,312000.0,4.6054,4.613,4.5978,4.613,312000.0
2008-02-05 11:30:00,6.06,6.09,6.06,6.09,195200.0,4.6054,4.6282,4.6054,4.6282,195200.0
2008-02-05 12:00:00,6.08,6.08,6.07,6.07,270400.0,4.6206,4.6206,4.613,4.613,270400.0
2008-02-05 12:30:00,6.06,6.06,6.04,6.06,123200.0,4.6054,4.6054,4.5902,4.6054,123200.0
2008-02-05 13:00:00,6.06,6.06,6.03,6.04,254400.0,4.6054,4.6054,4.5826,4.5902,254400.0
2008-02-05 13:30:00,6.04,6.04,6.02,6.02,270400.0,4.5902,4.5902,4.575,4.575,270400.0
2008-02-05 14:00:00,6.01,6.03,6.01,6.03,249600.0,4.5674,4.5826,4.5674,4.5826,249600.0
2008-02-05 14:30:00,6.03,6.05,6.02,6.02,587200.0,4.5826,4.5978,4.575,4.575,587200.0
2008-02-05 15:00:00,6.01,6.01,5.99,6.0,262400.0,4.5674,4.5674,4.5522,4.5598,262400.0
2008-02-05 15:30:00,6.0,6.01,5.98,5.98,718400.0,4.5598,4.5674,4.5446,4.5446,718400.0
2008-02-05 16:00:00,5.98,5.99,5.98,5.99,4800.0,4.5446,4.5522,4.5446,4.5522,4800.0
2008-02-06 09:30:00,6.0,6.02,5.96,5.98,363200.0,4.5598,4.575,4.5294,4.5446,363200.0
2008-02-06 10:00:00,5.98,6.01,5.98,5.99,337600.0,4.5446,4.5674,4.5446,4.5522,337600.0
2008-02-06 10:30:00,5.99,6.02,5.98,6.01,416000.0,4.5522,4.575,4.5446,4.5674,416000.0
2008-02-06 11:00:00,6.01,6.04,6.01,6.04,257600.0,4.5674,4.5902,4.5674,4.5902,257600.0
2008-02-06 11:30:00,6.03,6.03,6.02,6.03,169600.0,4.5826,4.5826,4.575,4.5826,169600.0
2008-02-06 12:00:00,6.03,6.03,6.01,6.01,104000.0,4.5826,4.5826,4.5674,4.5674,104000.0
2008-02-06 12:30:00,6.01,6.01,6.0,6.0,113600.0,4.5674,4.5674,4.5598,4.5598,113600.0
2008-02-06 13:00:00,6.0,6.01,6.0,6.01,112000.0,4.5598,4.5674,4.5598,4.5674,112000.0
2008-02-06 13:30:00,6.01,6.01,5.98,5.98,84800.0,4.5674,4.5674,4.5446,4.5446,84800.0
2008-02-06 14:00:00,5.97,5.97,5.94,5.95,486400.0,4.537,4.537,4.5142,4.5218,486400.0
2008-02-06 14:30:00,5.95,5.96,5.94,5.96,88000.0,4.5218,4.5294,4.5142,4.5294,88000.0
2008-02-06 15:00:00,5.96,5.96,5.93,5.94,265600.0,4.5294,4.5294,4.5066,4.5142,265600.0
2008-02-06 15:30:00,5.94,5.94,5.9,5.91,227200.0,4.5142,4.5142,4.4838,4.4914,227200.0
2008-02-06 16:00:00,5.91,5.91,5.91,5.91,3200.0,4.4914,4.4914,4.4914,4.4914,3200.0
2008-02-07 09:30:00,5.91,5.92,5.86,5.87,369600.0,4.4914,4.499,4.4534,4.461,369600.0
2008-02-07 10:00:00,5.87,5.96,5.87,5.93,1908800.0,4.461,4.5294,4.461,4.5066,1908800.0
2008-02-07 10:30:00,5.93,5.93,5.9,5.91,156800.0,4.5066,4.5066,4.4838,4.4914,156800.0
2008-02-07 11:00:00,5.92,5.92,5.89,5.89,324800.0,4.499,4.499,4.4762,4.4762,324800.0
2008-02-07 11:30:00,5.89,5.92,5.89,5.92,203200.0,4.4762,4.499,4.4762,4.499,203200.0
2008-02-07 12:00:00,5.92,5.92,5.91,5.92,350400.0,4.499,4.499,4.4914,4.499,350400.0
2008-02-07 12:30:00,5.92,5.96,5.92,5.95,459200.0,4.499,4.5294,4.499,4.5218,459200.0
2008-02-07 13:00:00,5.95,5.96,5.93,5.96,104000.0,4.5218,4.5294,4.5066,4.5294,104000.0
2008-02-07 13:30:00,5.96,5.99,5.95,5.98,68800.0,4.5294,4.5522,4.5218,4.5446,68800.0
2008-02-07 14:00:00,5.99,6.0,5.95,5.97,222400.0,4.5522,4.5598,4.5218,4.537,222400.0
2008-02-07 14:30:00,5.96,5.96,5.93,5.93,404800.0,4.5294,4.5294,4.5066,4.5066,404800.0
2008-02-07 15:00:00,5.93,5.96,5.9,5.94,614400.0,4.5066,4.5294,4.4838,4.5142,614400.0
2008-02-07 15:30:00,5.94,5.96,5.93,5.96,244800.0,4.5142,4.5294,4.5066,4.5294,244800.0
2008-02-07 16:00:00,5.96,5.96,5.96,5.96,1600.0,4.5294,4.5294,4.5294,4.5294,1600.0
2008-02-08 09:30:00,5.95,5.98,5.94,5.98,683200.0,4.5218,4.5446,4.5142,4.5446,683200.0
2008-02-08 10:00:00,5.98,5.98,5.97,5.98,108800.0,4.5446,4.5446,4.537,4.5446,108800.0
2008-02-08 10:30:00,5.98,5.99,5.96,5.98,340800.0,4.5446,4.5522,4.5294,4.5446,340800.0
2008-02-08 11:00:00,5.99,6.0,5.98,5.98,57600.0,4.5522,4.5598,4.5446,4.5446,57600.0
2008-02-08 11:30:00,5.99,5.99,5.95,5.96,160000.0,4.5522,4.5522,4.5218,4.5294,160000.0
2008-02-08 12:00:00,5.95,5.96,5.94,5.96,291200.0,4.5218,4.5294,4.5142,4.5294,291200.0
2008-02-08 12:30:00,5.96,5.96,5.94,5.95,216000.0,4.5294,4.5294,4.5142,4.5218,216000.0
2008-02-08 13:00:00,5.96,5.96,5.93,5.94,577600.0,4.5294,4.5294,4.5066,4.5142,577600.0
2008-02-08 13:30:00,5.94,5.94,5.91,5.93,1078400.0,4.5142,4.5142,4.4914,4.5066,1078400.0
2008-02-08 14:00:00,5.93,5.95,5.93,5.95,696000.0,4.5066,4.5218,4.5066,4.5218,696000.0
2008-02-08 14:30:00,5.95,5.95,5.93,5.93,977600.0,4.5218,4.5218,4.5066,4.5066,977600.0
2008-02-08 15:00:00,5.93,5.94,5.92,5.94,587200.0,4.5066,4.5142,4.499,4.5142,587200.0
2008-02-08 15:30:00,5.95,5.98,5.95,5.96,203200.0,4.5218,4.5446,4.5218,4.5294,203200.0
2008-02-08 16:00:00,5.95,5.95,5.95,5.95,3200.0,4.5218,4.5218,4.5218,4.5218,3200.0
2008-02-11 09:30:00,5.96,5.97,5.92,5.93,1273600.0,4.5294,4.537,4.499,4.5066,1273600.0
2008-02-11 10:00:00,5.93,5.94,5.91,5.93,732800.0,4.5066,4.5142,4.4914,4.5066,732800.0
2008-02-11 10:30:00,5.93,5.95,5.92,5.95,262400.0,4.5066,4.5218,4.499,4.5218,262400.0
2008-02-11 11:00:00,5.95,5.97,5.94,5.95,209600.0,4.5218,4.537,4.5142,4.5218,209600.0
2008-02-11 11:30:00,5.95,5.96,5.94,5.95,436800.0,4.5218,4.5294,4.5142,4.5218,436800.0
2008-02-11 12:00:00,5.95,5.99,5.95,5.97,148800.0,4.5218,4.5522,4.5218,4.537,148800.0
2008-02-11 12:30:00,5.97,6.0,5.97,6.0,123200.0,4.537,4.5598,4.537,4.5598,123200.0
2008-02-11 13:00:00,6.0,6.01,5.99,6.0,116800.0,4.5598,4.5674,4.5522,4.5598,116800.0
2008-02-11 13:30:00,6.01,6.01,6.0,6.01,316800.0,4.5674,4.5674,4.5598,4.5674,316800.0
2008-02-11 14:00:00,6.0,6.02,6.0,6.0,212800.0,4.5598,4.575,4.5598,4.5598,212800.0
2008-02-11 14:30:00,5.99,6.0,5.99,6.0,366400.0,4.5522,4.5598,4.5522,4.5598,366400.0
2008-02-11 15:00:00,5.99,6.01,5.99,6.01,505600.0,4.5522,4.5674,4.5522,4.5674,505600.0
2008-02-11 15:30:00,6.01,6.01,5.99,6.01,316800.0,4.5674,4.5674,4.5522,4.5674,316800.0
2008-02-12 09:30:00,6.1,6.1,6.03,6.05,422400.0,4.6358,4.6358,4.5826,4.5978,422400.0
2008-02-12 10:00:00,6.06,6.09,6.06,6.07,267200.0,4.6054,4.6282,4.6054,4.613,267200.0
2008-02-12 10:30:00,6.07,6.09,6.07,6.09,398400.0,4.613,4.6282,4.613,4.6282,398400.0
2008-02-12 11:00:00,6.09,6.1,6.08,6.08,276800.0,4.6282,4.6358,4.6206,4.6206,276800.0
2008-02-12 11:30:00,6.09,6.09,6.08,6.08,169600.0,4.6282,4.6282,4.6206,4.6206,169600.0
2008-02-12 12:00:00,6.08,6.08,6.06,6.06,340800.0,4.6206,4.6206,4.6054,4.6054,340800.0
2008-02-12 12:30:00,6.06,6.06,6.04,6.06,174400.0,4.6054,4.6054,4.5902,4.6054,174400.0
2008-02-12 13:00:00,6.06,6.08,6.06,6.08,558400.0,4.6054,4.6206,4.6054,4.6206,558400.0
2008-02-12 13:30:00,6.08,6.08,6.06,6.08,904000.0,4.6206,4.6206,4.6054,4.6206,904000.0
2008-02-12 14:00:00,6.08,6.08,6.05,6.05,100800.0,4.6206,4.6206,4.5978,4.5978,100800.0
2008-02-12 14:30:00,6.06,6.07,6.04,6.07,304000.0,4.6054,4.613,4.5902,4.613,304000.0
2008-02-12 15:00:00,6.06,6.06,6.0,6.01,296000.0,4.6054,4.6054,4.5598,4.5674,296000.0
2008-02-12 15:30:00,6.01,6.03,5.98,6.03,502400.0,4.5674,4.5826,4.5446,4.5826,502400.0
2008-02-12 16:00:00,6.02,6.02,6.02,6.02,4800.0,4.575,4.575,4.575,4.575,4800.0
2008-02-13 09:30:00,6.09,6.11,6.07,6.08,1148800.0,4.6282,4.6434,4.613,4.6206,1148800.0
2008-02-13 10:00:00,6.07,6.09,6.05,6.06,260800.0,4.613,4.6282,4.5978,4.6054,260800.0
2008-02-13 10:30:00,6.06,6.06,6.04,6.06,576000.0,4.6054,4.6054,4.5902,4.6054,576000.0
2008-02-13 11:00:00,6.06,6.07,6.05,6.07,334400.0,4.6054,4.613,4.5978,4.613,334400.0
2008-02-13 11:30:00,6.07,6.07,6.06,6.07,116800.0,4.613,4.613,4.6054,4.613,116800.0
2008-02-13 12:00:00,6.07,6.09,6.07,6.07,209600.0,4.613,4.6282,4.613,4.613,209600.0
2008-02-13 12:30:00,6.08,6.08,6.07,6.08,113600.0,4.6206,4.6206,4.613,4.6206,113600.0
2008-02-13 13:00:00,6.08,6.11,6.08,6.1,124800.0,4.6206,4.6434,4.6206,4.6358,124800.0
2008-02-13 13:30:00,6.1,6.11,6.1,6.1,86400.0,4.6358,4.6434,4.6358,4.6358,86400.0
2008-02-13 14:00:00,6.1,6.1,6.08,6.08,56000.0,4.6358,4.6358,4.6206,4.6206,56000.0
2008-02-13 14:30:00,6.09,6.1,6.09,6.1,76800.0,4.6282,4.6358,4.6282,4.6358,76800.0
2008-02-13 15:00:00,6.1,6.11,6.09,6.11,256000.0,4.6358,4.6434,4.6282,4.6434,256000.0
2008-02-13 15:30:00,6.11,6.12,6.1,6.11,270400.0,4.6434,4.651,4.6358,4.6434,270400.0
2008-02-13 16:00:00,6.11,6.11,6.11,6.11,3200.0,4.6434,4.6434,4.6434,4.6434,3200.0
2008-02-14 09:30:00,6.14,6.14,6.05,6.1,761600.0,4.6662,4.6662,4.5978,4.6358,761600.0
2008-02-14 10:00:00,6.1,6.11,6.09,6.1,424000.0,4.6358,4.6434,4.6282,4.6358,424000.0
2008-02-14 10:30:00,6.1,6.1,6.08,6.08,568000.0,4.6358,4.6358,4.6206,4.6206,568000.0
2008-02-14 11:00:00,6.08,6.09,6.05,6.07,483200.0,4.6206,4.6282,4.5978,4.613,483200.0
2008-02-14 11:30:00,6.07,6.07,6.05,6.05,568000.0,4.613,4.613,4.5978,4.5978,568000.0
2008-02-14 12:00:00,6.05,6.07,6.04,6.07,539200.0,4.5978,4.613,4.5902,4.613,539200.0
2008-02-14 12:30:00,6.07,6.07,6.05,6.05,305600.0,4.613,4.613,4.5978,4.5978,305600.0
2008-02-14 13:00:00,6.05,6.05,6.03,6.04,283200.0,4.5978,4.5978,4.5826,4.5902,283200.0
2008-02-14 13:30:00,6.04,6.05,6.04,6.05,414400.0,4.5902,4.5978,4.5902,4.5978,414400.0
2008-02-14 14:00:00,6.05,6.06,6.04,6.04,334400.0,4.5978,4.6054,4.5902,4.5902,334400.0
2008-02-14 14:30:00,6.04,6.05,6.01,6.03,737600.0,4.5902,4.5978,4.5674,4.5826,737600.0
2008-02-14 15:00:00,6.03,6.06,6.02,6.05,468800.0,4.5826,4.6054,4.575,4.5978,468800.0
2008-02-14 15:30:00,6.05,6.05,6.02,6.02,406400.0,4.5978,4.5978,4.575,4.575,406400.0
2008-02-14 16:00:00,6.02,6.02,6.02,6.02,1600.0,4.575,4.575,4.575,4.575,1600.0
2008-02-15 09:30:00,5.96,6.06,5.96,5.98,1136000.0,4.5294,4.6054,4.5294,4.5446,1136000.0
2008-02-15 10:00:00,5.98,6.0,5.97,5.99,715200.0,4.5446,4.5598,4.537,4.5522,715200.0
2008-02-15 10:30:00,6.0,6.01,5.98,5.98,1028800.0,4.5598,4.5674,4.5446,4.5446,1028800.0
2008-02-15 11:00:00,5.98,5.99,5.97,5.98,452800.0,4.5446,4.5522,4.537,4.5446,452800.0
2008-02-15 11:30:00,5.98,5.98,5.96,5.97,356800.0,4.5446,4.5446,4.5294,4.537,356800.0
2008-02-15 12:00:00,5.97,5.98,5.96,5.96,526400.0,4.537,4.5446,4.5294,4.5294,526400.0
2008-02-15 12:30:00,5.96,5.97,5.95,5.96,308800.0,4.5294,4.537,4.5218,4.5294,308800.0
2008-02-15 13:00:00,5.96,5.97,5.96,5.97,214400.0,4.5294,4.537,4.5294,4.537,214400.0
2008-02-15 13:30:00,5.97,5.98,5.96,5.98,329600.0,4.537,4.5446,4.5294,4.5446,329600.0
2008-02-15 14:00:00,5.98,5.99,5.97,5.98,363200.0,4.5446,4.5522,4.537,4.5446,363200.0
2008-02-15 14:30:00,5.98,5.98,5.97,5.98,304000.0,4.5446,4.5446,4.537,4.5446,304000.0
2008-02-15 15:00:00,5.98,6.01,5.98,6.0,544000.0,4.5446,4.5674,4.5446,4.5598,544000.0
2008-02-15 15:30:00,5.99,6.02,5.99,6.02,483200.0,4.5522,4.575,4.5522,4.575,483200.0
2008-02-15 16:00:00,6.02,6.02,6.02,6.02,8000.0,4.575,4.575,4.575,4.575,8000.0
2008-02-19 09:30:00,6.2,6.2,6.07,6.07,1529600.0,4.7118,4.7118,4.613,4.613,1529600.0
2008-02-19 10:00:00,6.07,6.08,6.06,6.07,4324800.0,4.613,4.6206,4.6054,4.613,4324800.0
2008-02-19 10:30:00,6.06,6.07,6.05,6.06,1398400.0,4.6054,4.613,4.5978,4.6054,1398400.0
2008-02-19 11:00:00,6.06,6.06,6.04,6.04,483200.0,4.6054,4.6054,4.5902,4.5902,483200.0
2008-02-19 11:30:00,6.04,6.06,6.04,6.06,1104000.0,4.5902,4.6054,4.5902,4.6054,1104000.0
2008-02-19 12:00:00,6.06,6.07,6.06,6.07,2180800.0,4.6054,4.613,4.6054,4.613,2180800.0
2008-02-19 12:30:00,6.07,6.07,6.06,6.06,740800.0,4.613,4.613,4.6054,4.6054,740800.0
2008-02-19 13:00:00,6.06,6.09,6.06,6.09,2038400.0,4.6054,4.6282,4.6054,4.6282,2038400.0
2008-02-19 13:30:00,6.09,6.09,6.07,6.07,286400.0,4.6282,4.6282,4.613,4.613,286400.0
2008-02-19 14:00:00,6.07,6.08,6.06,6.07,672000.0,4.613,4.6206,4.6054,4.613,672000.0
2008-02-19 14:30:00,6.07,6.07,6.02,6.02,952000.0,4.613,4.613,4.575,4.575,952000.0
2008-02-19 15:00:00,6.02,6.02,6.0,6.01,864000.0,4.575,4.575,4.5598,4.5674,864000.0
2008-02-19 15:30:00,6.01,6.04,6.01,6.02,529600.0,4.5674,4.5902,4.5674,4.575,529600.0
2008-02-19 16:00:00,6.02,6.02,6.02,6.02,3200.0,4.575,4.575,4.575,4.575,3200.0
2008-02-20 09:30:00,6.02,6.02,5.97,5.99,1980800.0,4.575,4.575,4.537,4.5522,1980800.0
2008-02-20 10:00:00,5.98,6.01,5.97,6.0,782400.0,4.5446,4.5674,4.537,4.5598,782400.0
2008-02-20 10:30:00,6.0,6.01,5.99,6.0,1256000.0,4.5598,4.5674,4.5522,4.5598,1256000.0
2008-02-20 11:00:00,6.0,6.01,5.99,6.01,704000.0,4.5598,4.5674,4.5522,4.5674,704000.0
2008-02-20 11:30:00,6.01,6.01,6.0,6.0,209600.0,4.5674,4.5674,4.5598,4.5598,209600.0
2008-02-20 12:00:00,6.0,6.06,6.0,6.05,870400.0,4.5598,4.6054,4.5598,4.5978,870400.0
2008-02-20 12:30:00,6.05,6.05,6.04,6.04,84800.0,4.5978,4.5978,4.5902,4.5902,84800.0
2008-02-20 13:00:00,6.04,6.07,6.04,6.04,222400.0,4.5902,4.613,4.5902,4.5902,222400.0
2008-02-20 13:30:00,6.03,6.06,6.03,6.06,126400.0,4.5826,4.6054,4.5826,4.6054,126400.0
2008-02-20 14:00:00,6.05,6.07,6.04,6.05,1283200.0,4.5978,4.613,4.5902,4.5978,1283200.0
2008-02-20 14:30:00,6.06,6.1,6.05,6.09,486400.0,4.6054,4.6358,4.5978,4.6282,486400.0
2008-02-20 15:00:00,6.09,6.1,6.07,6.07,164800.0,4.6282,4.6358,4.613,4.613,164800.0
2008-02-20 15:30:00,6.07,6.09,6.07,6.09,112000.0,4.613,4.6282,4.613,4.6282,112000.0
2008-02-20 16:00:00,6.09,6.09,6.09,6.09,1600.0,4.6282,4.6282,4.6282,4.6282,1600.0
2008-02-21 09:30:00,6.17,6.17,6.1,6.12,513600.0,4.689,4.689,4.6358,4.651,513600.0
2008-02-21 10:00:00,6.12,6.12,6.09,6.1,1678400.0,4.651,4.651,4.6282,4.6358,1678400.0
2008-02-21 10:30:00,6.1,6.1,6.06,6.06,1406400.0,4.6358,4.6358,4.6054,4.6054,1406400.0
2008-02-21 11:00:00,6.06,6.07,6.06,6.07,1107200.0,4.6054,4.613,4.6054,4.613,1107200.0
2008-02-21 11:30:00,6.07,6.09,6.07,6.09,185600.0,4.613,4.6282,4.613,4.6282,185600.0
2008-02-21 12:00:00,6.08,6.08,6.05,6.06,764800.0,4.6206,4.6206,4.5978,4.6054,764800.0
2008-02-21 12:30:00,6.06,6.07,6.05,6.06,417600.0,4.6054,4.613,4.5978,4.6054,417600.0
2008-02-21 13:00:00,6.06,6.06,6.03,6.04,118400.0,4.6054,4.6054,4.5826,4.5902,118400.0
2008-02-21 13:30:00,6.04,6.04,6.02,6.03,110400.0,4.5902,4.5902,4.575,4.5826,110400.0
2008-02-21 14:00:00,6.03,6.05,6.02,6.04,99200.0,4.5826,4.5978,4.575,4.5902,99200.0
2008-02-21 14:30:00,6.04,6.05,6.02,6.03,363200.0,4.5902,4.5978,4.575,4.5826,363200.0
2008-02-21 15:00:00,6.03,6.03,6.0,6.01,2150400.0,4.5826,4.5826,4.5598,4.5674,2150400.0
2008-02-21 15:30:00,6.01,6.02,6.0,6.01,1460800.0,4.5674,4.575,4.5598,4.5674,1460800.0
2008-02-21 16:00:00,6.0,6.0,6.0,6.0,1600.0,4.5598,4.5598,4.5598,4.5598,1600.0
2008-02-22 09:30:00,6.03,6.03,5.99,5.99,627200.0,4.5826,4.5826,4.5522,4.5522,627200.0
2008-02-22 10:00:00,5.99,5.99,5.96,5.97,222400.0,4.5522,4.5522,4.5294,4.537,222400.0
2008-02-22 10:30:00,5.97,5.97,5.94,5.96,345600.0,4.537,4.537,4.5142,4.5294,345600.0
2008-02-22 11:00:00,5.97,5.98,5.96,5.97,182400.0,4.537,4.5446,4.5294,4.537,182400.0
2008-02-22 11:30:00,5.98,5.99,5.97,5.97,297600.0,4.5446,4.5522,4.537,4.537,297600.0
2008-02-22 12:00:00,5.97,5.97,5.94,5.95,248000.0,4.537,4.537,4.5142,4.5218,248000.0
2008-02-22 12:30:00,5.94,5.96,5.94,5.96,660800.0,4.5142,4.5294,4.5142,4.5294,660800.0
2008-02-22 13:00:00,5.96,5.97,5.95,5.96,1595200.0,4.5294,4.537,4.5218,4.5294,1595200.0
2008-02-22 13:30:00,5.95,5.97,5.95,5.96,1912000.0,4.5218,4.537,4.5218,4.5294,1912000.0
2008-02-22 14:00:00,5.96,5.96,5.95,5.96,1561600.0,4.5294,4.5294,4.5218,4.5294,1561600.0
2008-02-22 14:30:00,5.95,5.97,5.95,5.96,1006400.0,4.5218,4.537,4.5218,4.5294,1006400.0
2008-02-22 15:00:00,5.96,5.97,5.94,5.97,1425600.0,4.5294,4.537,4.5142,4.537,1425600.0
2008-02-22 15:30:00,5.97,6.05,5.97,6.05,3438400.0,4.537,4.5978,4.537,4.5978,3438400.0
2008-02-22 16:00:00,6.05,6.05,6.05,6.05,3200.0,4.5978,4.5978,4.5978,4.5978,3200.0
2008-02-25 09:30:00,6.06,6.07,6.02,6.02,515200.0,4.6054,4.613,4.575,4.575,515200.0
2008-02-25 10:00:00,6.02,6.09,6.02,6.09,1070400.0,4.575,4.6282,4.575,4.6282,1070400.0
2008-02-25 10:30:00,6.09,6.11,6.08,6.1,1449600.0,4.6282,4.6434,4.6206,4.6358,1449600.0
2008-02-25 11:00:00,6.1,6.11,6.09,6.1,836800.0,4.6358,4.6434,4.6282,4.6358,836800.0
2008-02-25 11:30:00,6.1,6.1,6.07,6.07,752000.0,4.6358,4.6358,4.613,4.613,752000.0
2008-02-25 12:00:00,6.07,6.08,6.06,6.07,361600.0,4.613,4.6206,4.6054,4.613,361600.0
2008-02-25 12:30:00,6.07,6.09,6.07,6.08,619200.0,4.613,4.6282,4.613,4.6206,619200.0
2008-02-25 13:00:00,6.08,6.09,6.07,6.08,1204800.0,4.6206,4.6282,4.613,4.6206,1204800.0
2008-02-25 13:30:00,6.07,6.08,6.06,6.08,281600.0,4.613,4.6206,4.6054,4.6206,281600.0
2008-02-25 14:00:00,6.07,6.13,6.07,6.13,1864000.0,4.613,4.6586,4.613,4.6586,1864000.0
2008-02-25 14:30:00,6.14,6.14,6.09,6.11,3864000.0,4.6662,4.6662,4.6282,4.6434,3864000.0
2008-02-25 15:00:00,6.11,6.14,6.11,6.14,1241600.0,4.6434,4.6662,4.6434,4.6662,1241600.0
2008-02-25 15:30:00,6.14,6.17,6.14,6.16,441600.0,4.6662,4.689,4.6662,4.6814,441600.0
2008-02-26 09:30:00,6.19,6.19,6.13,6.15,636800.0,4.7042,4.7042,4.6586,4.6738,636800.0
2008-02-26 10:00:00,6.14,6.16,6.13,6.14,1696000.0,4.6662,4.6814,4.6586,4.6662,1696000.0
2008-02-26 10:30:00,6.14,6.17,6.12,6.16,2387200.0,4.6662,4.689,4.651,4.6814,2387200.0
2008-02-26 11:00:00,6.15,6.18,6.15,6.17,1716800.0,4.6738,4.6966,4.6738,4.689,1716800.0
2008-02-26 11:30:00,6.17,6.2,6.17,6.2,532800.0,4.689,4.7118,4.689,4.7118,532800.0
2008-02-26 12:00:00,6.2,6.23,6.2,6.22,628800.0,4.7118,4.7346,4.7118,4.727,628800.0
2008-02-26 12:30:00,6.22,6.23,6.21,6.23,985600.0,4.727,4.7346,4.7194,4.7346,985600.0
2008-02-26 13:00:00,6.23,6.24,6.21,6.21,459200.0,4.7346,4.7422,4.7194,4.7194,459200.0
2008-02-26 13:30:00,6.21,6.22,6.21,6.21,70400.0,4.7194,4.727,4.7194,4.7194,70400.0
2008-02-26 14:00:00,6.2,6.22,6.2,6.22,248000.0,4.7118,4.727,4.7118,4.727,248000.0
2008-02-26 14:30:00,6.22,6.23,6.22,6.23,886400.0,4.727,4.7346,4.727,4.7346,886400.0
2008-02-26 15:00:00,6.23,6.23,6.19,6.2,348800.0,4.7346,4.7346,4.7042,4.7118,348800.0
2008-02-26 15:30:00,6.21,6.21,6.19,6.21,824000.0,4.7194,4.7194,4.7042,4.7194,824000.0
2008-02-26 16:00:00,6.21,6.21,6.21,6.21,9600.0,4.7194,4.7194,4.7194,4.7194,9600.0
2008-02-27 09:30:00,6.18,6.19,6.16,6.18,382400.0,4.6966,4.7042,4.6814,4.6966,382400.0
2008-02-27 10:00:00,6.18,6.2,6.17,6.18,896000.0,4.6966,4.7118,4.689,4.6966,896000.0
2008-02-27 10:30:00,6.17,6.24,6.17,6.23,1659200.0,4.689,4.7422,4.689,4.7346,1659200.0
2008-02-27 11:00:00,6.22,6.23,6.21,6.21,329600.0,4.727,4.7346,4.7194,4.7194,329600.0
2008-02-27 11:30:00,6.21,6.23,6.21,6.23,304000.0,4.7194,4.7346,4.7194,4.7346,304000.0
2008-02-27 12:00:00,6.22,6.23,6.21,6.21,593600.0,4.727,4.7346,4.7194,4.7194,593600.0
2008-02-27 12:30:00,6.22,6.22,6.21,6.22,147200.0,4.727,4.727,4.7194,4.727,147200.0
2008-02-27 13:00:00,6.23,6.23,6.2,6.21,436800.0,4.7346,4.7346,4.7118,4.7194,436800.0
2008-02-27 13:30:00,6.21,6.21,6.18,6.19,289600.0,4.7194,4.7194,4.6966,4.7042,289600.0
2008-02-27 14:00:00,6.18,6.18,6.15,6.15,584000.0,4.6966,4.6966,4.6738,4.6738,584000.0
2008-02-27 14:30:00,6.15,6.18,6.15,6.18,254400.0,4.6738,4.6966,4.6738,4.6966,254400.0
2008-02-27 15:00:00,6.18,6.19,6.17,6.19,592000.0,4.6966,4.7042,4.689,4.7042,592000.0
2008-02-27 15:30:00,6.19,6.19,6.17,6.18,307200.0,4.7042,4.7042,4.689,4.6966,307200.0
2008-02-27 16:00:00,6.18,6.18,6.18,6.18,1600.0,4.6966,4.6966,4.6966,4.6966,1600.0
2008-02-28 09:30:00,6.14,6.16,6.12,6.14,1155200.0,4.6662,4.6814,4.651,4.6662,1155200.0
2008-02-28 10:00:00,6.14,6.15,6.13,6.15,1083200.0,4.6662,4.6738,4.6586,4.6738,1083200.0
2008-02-28 10:30:00,6.15,6.16,6.14,6.14,508800.0,4.6738,4.6814,4.6662,4.6662,508800.0
2008-02-28 11:00:00,6.14,6.14,6.1,6.11,438400.0,4.6662,4.6662,4.6358,4.6434,438400.0
2008-02-28 11:30:00,6.1,6.11,6.09,6.11,899200.0,4.6358,4.6434,4.6282,4.6434,899200.0
2008-02-28 12:00:00,6.1,6.11,6.09,6.11,604800.0,4.6358,4.6434,4.6282,4.6434,604800.0
2008-02-28 12:30:00,6.11,6.12,6.1,6.11,564800.0,4.6434,4.651,4.6358,4.6434,564800.0
2008-02-28 13:00:00,6.1,6.12,6.1,6.11,99200.0,4.6358,4.651,4.6358,4.6434,99200.0
2008-02-28 13:30:00,6.11,6.11,6.1,6.11,268800.0,4.6434,4.6434,4.6358,4.6434,268800.0
2008-02-28 14:00:00,6.11,6.14,6.11,6.13,310400.0,4.6434,4.6662,4.6434,4.6586,310400.0
2008-02-28 14:30:00,6.13,6.14,6.13,6.14,217600.0,4.6586,4.6662,4.6586,4.6662,217600.0
2008-02-28 15:00:00,6.14,6.14,6.11,6.11,75200.0,4.6662,4.6662,4.6434,4.6434,75200.0
2008-02-28 15:30:00,6.11,6.12,6.11,6.11,1403200.0,4.6434,4.651,4.6434,4.6434,1403200.0
2008-02-28 16:00:00,6.11,6.11,6.11,6.11,6400.0,4.6434,4.6434,4.6434,4.6434,6400.0
2008-02-29 09:30:00,6.06,6.06,6.01,6.02,1939200.0,4.6054,4.6054,4.5674,4.575,1939200.0
2008-02-29 10:00:00,6.02,6.02,6.0,6.0,609600.0,4.575,4.575,4.5598,4.5598,609600.0
2008-02-29 10:30:00,5.99,6.0,5.99,6.0,72000.0,4.5522,4.5598,4.5522,4.5598,72000.0
2008-02-29 11:00:00,5.99,6.0,5.99,6.0,361600.0,4.5522,4.5598,4.5522,4.5598,361600.0
2008-02-29 11:30:00,5.99,6.01,5.99,6.0,192000.0,4.5522,4.5674,4.5522,4.5598,192000.0
2008-02-29 12:00:00,6.0,6.01,5.99,6.01,184000.0,4.5598,4.5674,4.5522,4.5674,184000.0
2008-02-29 12:30:00,6.01,6.01,6.0,6.0,244800.0,4.5674,4.5674,4.5598,4.5598,244800.0
2008-02-29 13:00:00,6.0,6.01,6.0,6.01,318400.0,4.5598,4.5674,4.5598,4.5674,318400.0
2008-02-29 13:30:00,6.0,6.0,5.97,5.97,180800.0,4.5598,4.5598,4.537,4.537,180800.0
2008-02-29 14:00:00,5.96,5.97,5.95,5.96,393600.0,4.5294,4.537,4.5218,4.5294,393600.0
2008-02-29 14:30:00,5.95,5.97,5.95,5.96,264000.0,4.5218,4.537,4.5218,4.5294,264000.0
2008-02-29 15:00:00,5.96,5.96,5.94,5.96,176000.0,4.5294,4.5294,4.5142,4.5294,176000.0
2008-02-29 15:30:00,5.95,5.95,5.91,5.94,270400.0,4.5218,4.5218,4.4914,4.5142,270400.0
2008-02-29 16:00:00,5.93,5.94,5.92,5.92,86400.0,4.5066,4.5142,4.499,4.499,86400.0
2008-03-03 09:30:00,5.91,5.92,5.88,5.89,1059200.0,4.4914,4.499,4.4686,4.4762,1059200.0
2008-03-03 10:00:00,5.9,5.96,5.9,5.95,897600.0,4.4838,4.5294,4.4838,4.5218,897600.0
2008-03-03 10:30:00,5.95,5.95,5.92,5.92,1222400.0,4.5218,4.5218,4.499,4.499,1222400.0
2008-03-03 11:00:00,5.92,5.93,5.91,5.93,121600.0,4.499,4.5066,4.4914,4.5066,121600.0
2008-03-03 11:30:00,5.94,5.95,5.93,5.95,438400.0,4.5142,4.5218,4.5066,4.5218,438400.0
2008-03-03 12:00:00,5.95,5.96,5.93,5.96,336000.0,4.5218,4.5294,4.5066,4.5294,336000.0
2008-03-03 12:30:00,5.95,5.95,5.94,5.94,44800.0,4.5218,4.5218,4.5142,4.5142,44800.0
2008-03-03 13:00:00,5.94,5.94,5.93,5.94,30400.0,4.5142,4.5142,4.5066,4.5142,30400.0
2008-03-03 13:30:00,5.94,5.95,5.93,5.93,363200.0,4.5142,4.5218,4.5066,4.5066,363200.0
2008-03-03 14:00:00,5.93,5.94,5.91,5.91,216000.0,4.5066,4.5142,4.4914,4.4914,216000.0
2008-03-03 14:30:00,5.92,5.92,5.88,5.88,182400.0,4.499,4.499,4.4686,4.4686,182400.0
2008-03-03 15:00:00,5.89,5.92,5.89,5.91,118400.0,4.4762,4.499,4.4762,4.4914,118400.0
2008-03-03 15:30:00,5.91,5.94,5.91,5.94,352000.0,4.4914,4.5142,4.4914,4.5142,352000.0
2008-03-04 09:30:00,5.91,5.92,5.88,5.92,2217600.0,4.4914,4.499,4.4686,4.499,2217600.0
2008-03-04 10:00:00,5.91,5.93,5.9,5.91,886400.0,4.4914,4.5066,4.4838,4.4914,886400.0
2008-03-04 10:30:00,5.91,5.91,5.87,5.87,603200.0,4.4914,4.4914,4.461,4.461,603200.0
2008-03-04 11:00:00,5.87,5.87,5.85,5.87,222400.0,4.461,4.461,4.4458,4.461,222400.0
2008-03-04 11:30:00,5.87,5.87,5.85,5.85,196800.0,4.461,4.461,4.4458,4.4458,196800.0
2008-03-04 12:00:00,5.85,5.88,5.85,5.87,404800.0,4.4458,4.4686,4.4458,4.461,404800.0
2008-03-04 12:30:00,5.87,5.89,5.86,5.86,129600.0,4.461,4.4762,4.4534,4.4534,129600.0
2008-03-04 13:00:00,5.86,5.88,5.85,5.88,195200.0,4.4534,4.4686,4.4458,4.4686,195200.0
2008-03-04 13:30:00,5.87,5.87,5.84,5.85,313600.0,4.461,4.461,4.4382,4.4458,313600.0
2008-03-04 14:00:00,5.84,5.86,5.83,5.85,273600.0,4.4382,4.4534,4.4306,4.4458,273600.0
2008-03-04 14:30:00,5.84,5.88,5.84,5.87,328000.0,4.4382,4.4686,4.4382,4.461,328000.0
2008-03-04 15:00:00,5.87,5.92,5.86,5.9,1072000.0,4.461,4.499,4.4534,4.4838,1072000.0
2008-03-04 15:30:00,5.9,5.94,5.89,5.92,1337600.0,4.4838,4.5142,4.4762,4.499,1337600.0
2008-03-04 16:00:00,5.91,5.91,5.91,5.91,1600.0,4.4914,4.4914,4.4914,4.4914,1600.0
2008-03-05 09:30:00,5.95,5.96,5.92,5.96,94400.0,4.5218,4.5294,4.499,4.5294,94400.0
2008-03-05 10:00:00,5.97,5.99,5.97,5.97,228800.0,4.537,4.5522,4.537,4.537,228800.0
2008-03-05 10:30:00,5.97,5.98,5.96,5.98,520000.0,4.537,4.5446,4.5294,4.5446,520000.0
2008-03-05 11:00:00,5.97,5.98,5.96,5.97,244800.0,4.537,4.5446,4.5294,4.537,244800.0
2008-03-05 11:30:00,5.97,5.98,5.97,5.97,252800.0,4.537,4.5446,4.537,4.537,252800.0
2008-03-05 12:00:00,5.97,6.0,5.96,5.96,1446400.0,4.537,4.5598,4.5294,4.5294,1446400.0
2008-03-05 12:30:00,5.97,5.97,5.96,5.96,467200.0,4.537,4.537,4.5294,4.5294,467200.0
2008-03-05 13:00:00,5.97,5.97,5.93,5.94,94400.0,4.537,4.537,4.5066,4.5142,94400.0
2008-03-05 13:30:00,5.93,5.93,5.9,5.92,320000.0,4.5066,4.5066,4.4838,4.499,320000.0
2008-03-05 14:00:00,5.91,5.94,5.91,5.94,171200.0,4.4914,4.5142,4.4914,4.5142,171200.0
2008-03-05 14:30:00,5.93,5.97,5.93,5.95,163200.0,4.5066,4.537,4.5066,4.5218,163200.0
2008-03-05 15:00:00,5.95,5.96,5.92,5.95,200000.0,4.5218,4.5294,4.499,4.5218,200000.0
2008-03-05 15:30:00,5.95,5.97,5.94,5.96,174400.0,4.5218,4.537,4.5142,4.5294,174400.0
2008-03-05 16:00:00,5.97,5.97,5.97,5.97,3200.0,4.537,4.537,4.537,4.537,3200.0
2008-03-06 09:30:00,5.95,5.97,5.88,5.91,803200.0,4.5218,4.537,4.4686,4.4914,803200.0
2008-03-06 10:00:00,5.9,5.9,5.88,5.89,622400.0,4.4838,4.4838,4.4686,4.4762,622400.0
2008-03-06 10:30:00,5.89,5.9,5.88,5.9,1430400.0,4.4762,4.4838,4.4686,4.4838,1430400.0
2008-03-06 11:00:00,5.89,5.9,5.87,5.88,1571200.0,4.4762,4.4838,4.461,4.4686,1571200.0
2008-03-06 11:30:00,5.89,5.89,5.87,5.88,502400.0,4.4762,4.4762,4.461,4.4686,502400.0
2008-03-06 12:00:00,5.88,5.88,5.85,5.86,417600.0,4.4686,4.4686,4.4458,4.4534,417600.0
2008-03-06 12:30:00,5.86,5.87,5.85,5.85,307200.0,4.4534,4.461,4.4458,4.4458,307200.0
2008-03-06 13:00:00,5.85,5.86,5.84,5.84,432000.0,4.4458,4.4534,4.4382,4.4382,432000.0
2008-03-06 13:30:00,5.84,5.86,5.84,5.85,824000.0,4.4382,4.4534,4.4382,4.4458,824000.0
2008-03-06 14:00:00,5.85,5.86,5.84,5.84,299200.0,4.4458,4.4534,4.4382,4.4382,299200.0
2008-03-06 14:30:00,5.84,5.86,5.83,5.84,86400.0,4.4382,4.4534,4.4306,4.4382,86400.0
2008-03-06 15:00:00,5.84,5.85,5.82,5.85,198400.0,4.4382,4.4458,4.423,4.4458,198400.0
2008-03-06 15:30:00,5.85,5.85,5.8,5.81,771200.0,4.4458,4.4458,4.4078,4.4154,771200.0
2008-03-06 16:00:00,5.81,5.81,5.8,5.81,6400.0,4.4154,4.4154,4.4078,4.4154,6400.0
2008-03-07 09:30:00,5.71,5.82,5.71,5.82,1369600.0,4.3394,4.423,4.3394,4.423,1369600.0
2008-03-07 10:00:00,5.82,5.82,5.79,5.8,936000.0,4.423,4.423,4.4002,4.4078,936000.0
2008-03-07 10:30:00,5.8,5.83,5.8,5.8,536000.0,4.4078,4.4306,4.4078,4.4078,536000.0
2008-03-07 11:00:00,5.8,5.8,5.79,5.79,334400.0,4.4078,4.4078,4.4002,4.4002,334400.0
2008-03-07 11:30:00,5.78,5.79,5.76,5.77,681600.0,4.3926,4.4002,4.3774,4.385,681600.0
2008-03-07 12:00:00,5.76,5.76,5.74,5.75,366400.0,4.3774,4.3774,4.3622,4.3698,366400.0
2008-03-07 12:30:00,5.75,5.76,5.74,5.76,220800.0,4.3698,4.3774,4.3622,4.3774,220800.0
2008-03-07 13:00:00,5.76,5.76,5.74,5.74,1193600.0,4.3774,4.3774,4.3622,4.3622,1193600.0
2008-03-07 13:30:00,5.74,5.74,5.71,5.71,310400.0,4.3622,4.3622,4.3394,4.3394,310400.0
2008-03-07 14:00:00,5.71,5.73,5.69,5.7,609600.0,4.3394,4.3546,4.3242,4.3318,609600.0
2008-03-07 14:30:00,5.71,5.72,5.69,5.72,155200.0,4.3394,4.347,4.3242,4.347,155200.0
2008-03-07 15:00:00,5.74,5.79,5.72,5.76,516800.0,4.3622,4.4002,4.347,4.3774,516800.0
2008-03-07 15:30:00,5.76,5.76,5.73,5.75,1120000.0,4.3774,4.3774,4.3546,4.3698,1120000.0
2008-03-07 16:00:00,5.74,5.75,5.74,5.75,43200.0,4.3622,4.3698,4.3622,4.3698,43200.0
2008-03-10 09:30:00,5.73,5.77,5.7,5.72,430400.0,4.3546,4.385,4.3318,4.347,430400.0
2008-03-10 10:00:00,5.73,5.74,5.7,5.71,996800.0,4.3546,4.3622,4.3318,4.3394,996800.0
2008-03-10 10:30:00,5.72,5.74,5.71,5.72,406400.0,4.347,4.3622,4.3394,4.347,406400.0
2008-03-10 11:00:00,5.72,5.73,5.69,5.69,187200.0,4.347,4.3546,4.3242,4.3242,187200.0
2008-03-10 11:30:00,5.68,5.68,5.66,5.68,273600.0,4.3166,4.3166,4.3014,4.3166,273600.0
2008-03-10 12:00:00,5.69,5.7,5.67,5.68,504000.0,4.3242,4.3318,4.309,4.3166,504000.0
2008-03-10 12:30:00,5.68,5.7,5.68,5.7,355200.0,4.3166,4.3318,4.3166,4.3318,355200.0
2008-03-10 13:00:00,5.7,5.7,5.68,5.68,40000.0,4.3318,4.3318,4.3166,4.3166,40000.0
2008-03-10 13:30:00,5.68,5.68,5.66,5.66,110400.0,4.3166,4.3166,4.3014,4.3014,110400.0
2008-03-10 14:00:00,5.66,5.66,5.63,5.65,344000.0,4.3014,4.3014,4.2786,4.2938,344000.0
2008-03-10 14:30:00,5.64,5.66,5.64,5.64,212800.0,4.2862,4.3014,4.2862,4.2862,212800.0
2008-03-10 15:00:00,5.64,5.65,5.63,5.65,411200.0,4.2862,4.2938,4.2786,4.2938,411200.0
2008-03-10 15:30:00,5.64,5.65,5.62,5.63,544000.0,4.2862,4.2938,4.271,4.2786,544000.0
2008-03-11 09:30:00,5.73,5.81,5.72,5.73,470400.0,4.3546,4.4154,4.347,4.3546,470400.0
2008-03-11 10:00:00,5.72,5.75,5.72,5.74,153600.0,4.347,4.3698,4.347,4.3622,153600.0
2008-03-11 10:30:00,5.74,5.74,5.72,5.73,313600.0,4.3622,4.3622,4.347,4.3546,313600.0
2008-03-11 11:00:00,5.73,5.74,5.71,5.72,140800.0,4.3546,4.3622,4.3394,4.347,140800.0
2008-03-11 11:30:00,5.72,5.73,5.68,5.68,129600.0,4.347,4.3546,4.3166,4.3166,129600.0
2008-03-11 12:00:00,5.69,5.7,5.68,5.69,235200.0,4.3242,4.3318,4.3166,4.3242,235200.0
2008-03-11 12:30:00,5.7,5.7,5.66,5.68,667200.0,4.3318,4.3318,4.3014,4.3166,667200.0
2008-03-11 13:00:00,5.69,5.71,5.68,5.71,222400.0,4.3242,4.3394,4.3166,4.3394,222400.0
2008-03-11 13:30:00,5.71,5.73,5.7,5.72,235200.0,4.3394,4.3546,4.3318,4.347,235200.0
2008-03-11 14:00:00,5.73,5.73,5.72,5.73,209600.0,4.3546,4.3546,4.347,4.3546,209600.0
2008-03-11 14:30:00,5.73,5.78,5.72,5.78,622400.0,4.3546,4.3926,4.347,4.3926,622400.0
2008-03-11 15:00:00,5.77,5.8,5.76,5.8,150400.0,4.385,4.4078,4.3774,4.4078,150400.0
2008-03-11 15:30:00,5.8,5.83,5.79,5.83,265600.0,4.4078,4.4306,4.4002,4.4306,265600.0
2008-03-11 16:00:00,5.83,5.84,5.83,5.84,49600.0,4.4306,4.4382,4.4306,4.4382,49600.0
2008-03-12 09:30:00,5.82,5.85,5.8,5.83,136000.0,4.423,4.4458,4.4078,4.4306,136000.0
2008-03-12 10:00:00,5.83,5.83,5.8,5.82,72000.0,4.4306,4.4306,4.4078,4.423,72000.0
2008-03-12 10:30:00,5.82,5.84,5.81,5.84,166400.0,4.423,4.4382,4.4154,4.4382,166400.0
2008-03-12 11:00:00,5.85,5.88,5.85,5.87,294400.0,4.4458,4.4686,4.4458,4.461,294400.0
2008-03-12 11:30:00,5.87,5.88,5.85,5.86,312000.0,4.461,4.4686,4.4458,4.4534,312000.0
2008-03-12 12:00:00,5.86,5.86,5.85,5.85,292800.0,4.4534,4.4534,4.4458,4.4458,292800.0
2008-03-12 12:30:00,5.85,5.85,5.83,5.84,166400.0,4.4458,4.4458,4.4306,4.4382,166400.0
2008-03-12 13:00:00,5.85,5.86,5.84,5.85,214400.0,4.4458,4.4534,4.4382,4.4458,214400.0
2008-03-12 13:30:00,5.85,5.85,5.82,5.83,102400.0,4.4458,4.4458,4.423,4.4306,102400.0
2008-03-12 14:00:00,5.84,5.84,5.82,5.82,88000.0,4.4382,4.4382,4.423,4.423,88000.0
2008-03-12 14:30:00,5.84,5.85,5.83,5.84,76800.0,4.4382,4.4458,4.4306,4.4382,76800.0
2008-03-12 15:00:00,5.83,5.83,5.82,5.82,99200.0,4.4306,4.4306,4.423,4.423,99200.0
2008-03-12 15:30:00,5.82,5.82,5.78,5.79,158400.0,4.423,4.423,4.3926,4.4002,158400.0
2008-03-12 16:00:00,5.78,5.78,5.78,5.78,3200.0,4.3926,4.3926,4.3926,4.3926,3200.0
2008-03-13 09:30:00,5.74,5.74,5.66,5.67,684800.0,4.3622,4.3622,4.3014,4.309,684800.0
2008-03-13 10:00:00,5.67,5.7,5.66,5.67,377600.0,4.309,4.3318,4.3014,4.309,377600.0
2008-03-13 10:30:00,5.68,5.68,5.66,5.67,404800.0,4.3166,4.3166,4.3014,4.309,404800.0
2008-03-13 11:00:00,5.67,5.75,5.67,5.73,1278400.0,4.309,4.3698,4.309,4.3546,1278400.0
2008-03-13 11:30:00,5.73,5.75,5.72,5.75,1574400.0,4.3546,4.3698,4.347,4.3698,1574400.0
2008-03-13 12:00:00,5.75,5.78,5.75,5.76,265600.0,4.3698,4.3926,4.3698,4.3774,265600.0
2008-03-13 12:30:00,5.77,5.77,5.74,5.76,587200.0,4.385,4.385,4.3622,4.3774,587200.0
2008-03-13 13:00:00,5.76,5.82,5.75,5.82,544000.0,4.3774,4.423,4.3698,4.423,544000.0
2008-03-13 13:30:00,5.82,5.85,5.8,5.84,739200.0,4.423,4.4458,4.4078,4.4382,739200.0
2008-03-13 14:00:00,5.84,5.85,5.83,5.85,958400.0,4.4382,4.4458,4.4306,4.4458,958400.0
2008-03-13 14:30:00,5.85,5.85,5.81,5.83,1134400.0,4.4458,4.4458,4.4154,4.4306,1134400.0
2008-03-13 15:00:00,5.83,5.86,5.82,5.84,696000.0,4.4306,4.4534,4.423,4.4382,696000.0
2008-03-13 15:30:00,5.85,5.86,5.83,5.83,1265600.0,4.4458,4.4534,4.4306,4.4306,1265600.0
2008-03-13 16:00:00,5.83,5.83,5.83,5.83,3200.0,4.4306,4.4306,4.4306,4.4306,3200.0
2008-03-14 09:30:00,5.87,5.87,5.71,5.71,2790400.0,4.461,4.461,4.3394,4.3394,2790400.0
2008-03-14 10:00:00,5.68,5.79,5.68,5.75,2654400.0,4.3166,4.4002,4.3166,4.3698,2654400.0
2008-03-14 10:30:00,5.75,5.77,5.71,5.75,990400.0,4.3698,4.385,4.3394,4.3698,990400.0
2008-03-14 11:00:00,5.75,5.77,5.73,5.73,780800.0,4.3698,4.385,4.3546,4.3546,780800.0
2008-03-14 11:30:00,5.73,5.78,5.72,5.74,564800.0,4.3546,4.3926,4.347,4.3622,564800.0
2008-03-14 12:00:00,5.75,5.76,5.74,5.75,280000.0,4.3698,4.3774,4.3622,4.3698,280000.0
2008-03-14 12:30:00,5.75,5.76,5.72,5.74,352000.0,4.3698,4.3774,4.347,4.3622,352000.0
2008-03-14 13:00:00,5.73,5.74,5.71,5.72,259200.0,4.3546,4.3622,4.3394,4.347,259200.0
2008-03-14 13:30:00,5.71,5.73,5.71,5.71,595200.0,4.3394,4.3546,4.3394,4.3394,595200.0
2008-03-14 14:00:00,5.71,5.71,5.67,5.67,324800.0,4.3394,4.3394,4.309,4.309,324800.0
2008-03-14 14:30:00,5.67,5.71,5.67,5.69,812800.0,4.309,4.3394,4.309,4.3242,812800.0
2008-03-14 15:00:00,5.69,5.78,5.68,5.76,873600.0,4.3242,4.3926,4.3166,4.3774,873600.0
2008-03-14 15:30:00,5.77,5.77,5.71,5.74,764800.0,4.385,4.385,4.3394,4.3622,764800.0
2008-03-14 16:00:00,5.74,5.74,5.73,5.73,8000.0,4.3622,4.3622,4.3546,4.3546,8000.0
2008-03-17 09:30:00,5.56,5.62,5.56,5.6,1875200.0,4.2254,4.271,4.2254,4.2558,1875200.0
2008-03-17 10:00:00,5.61,5.65,5.61,5.65,433600.0,4.2634,4.2938,4.2634,4.2938,433600.0
2008-03-17 10:30:00,5.65,5.67,5.63,5.65,227200.0,4.2938,4.309,4.2786,4.2938,227200.0
2008-03-17 11:00:00,5.65,5.65,5.61,5.61,236800.0,4.2938,4.2938,4.2634,4.2634,236800.0
2008-03-17 11:30:00,5.61,5.63,5.58,5.58,300800.0,4.2634,4.2786,4.2406,4.2406,300800.0
2008-03-17 12:00:00,5.58,5.58,5.55,5.56,334400.0,4.2406,4.2406,4.2178,4.2254,334400.0
2008-03-17 12:30:00,5.55,5.58,5.55,5.57,625600.0,4.2178,4.2406,4.2178,4.233,625600.0
2008-03-17 13:00:00,5.58,5.58,5.53,5.55,486400.0,4.2406,4.2406,4.2026,4.2178,486400.0
2008-03-17 13:30:00,5.54,5.56,5.53,5.56,523200.0,4.2102,4.2254,4.2026,4.2254,523200.0
2008-03-17 14:00:00,5.56,5.6,5.56,5.56,369600.0,4.2254,4.2558,4.2254,4.2254,369600.0
2008-03-17 14:30:00,5.56,5.6,5.55,5.59,577600.0,4.2254,4.2558,4.2178,4.2482,577600.0
2008-03-17 15:00:00,5.59,5.64,5.59,5.62,356800.0,4.2482,4.2862,4.2482,4.271,356800.0
2008-03-17 15:30:00,5.62,5.65,5.62,5.62,756800.0,4.271,4.2938,4.271,4.271,756800.0
2008-03-18 09:30:00,5.68,5.73,5.68,5.72,398400.0,4.3166,4.3546,4.3166,4.347,398400.0
2008-03-18 10:00:00,5.73,5.73,5.71,5.71,100800.0,4.3546,4.3546,4.3394,4.3394,100800.0
2008-03-18 10:30:00,5.72,5.74,5.72,5.74,56000.0,4.347,4.3622,4.347,4.3622,56000.0
2008-03-18 11:00:00,5.74,5.75,5.74,5.75,91200.0,4.3622,4.3698,4.3622,4.3698,91200.0
2008-03-18 11:30:00,5.75,5.76,5.74,5.75,158400.0,4.3698,4.3774,4.3622,4.3698,158400.0
2008-03-18 12:00:00,5.75,5.75,5.74,5.75,145600.0,4.3698,4.3698,4.3622,4.3698,145600.0
2008-03-18 12:30:00,5.75,5.76,5.75,5.76,104000.0,4.3698,4.3774,4.3698,4.3774,104000.0
2008-03-18 13:00:00,5.75,5.77,5.75,5.76,32000.0,4.3698,4.385,4.3698,4.3774,32000.0
2008-03-18 13:30:00,5.77,5.77,5.76,5.76,201600.0,4.385,4.385,4.3774,4.3774,201600.0
2008-03-18 14:00:00,5.76,5.76,5.7,5.72,1891200.0,4.3774,4.3774,4.3318,4.347,1891200.0
2008-03-18 14:30:00,5.71,5.79,5.68,5.79,870400.0,4.3394,4.4002,4.3166,4.4002,870400.0
2008-03-18 15:00:00,5.78,5.8,5.76,5.79,742400.0,4.3926,4.4078,4.3774,4.4002,742400.0
2008-03-18 15:30:00,5.79,5.83,5.79,5.83,803200.0,4.4002,4.4306,4.4002,4.4306,803200.0
2008-03-18 16:00:00,5.83,5.83,5.83,5.83,4800.0,4.4306,4.4306,4.4306,4.4306,4800.0
2008-03-19 09:30:00,5.87,5.89,5.85,5.85,2121600.0,4.461,4.4762,4.4458,4.4458,2121600.0
2008-03-19 10:00:00,5.85,5.86,5.83,5.83,921600.0,4.4458,4.4534,4.4306,4.4306,921600.0
2008-03-19 10:30:00,5.83,5.83,5.8,5.82,318400.0,4.4306,4.4306,4.4078,4.423,318400.0
2008-03-19 11:00:00,5.82,5.85,5.82,5.85,110400.0,4.423,4.4458,4.423,4.4458,110400.0
2008-03-19 11:30:00,5.85,5.85,5.83,5.84,25600.0,4.4458,4.4458,4.4306,4.4382,25600.0
2008-03-19 12:00:00,5.83,5.83,5.8,5.81,161600.0,4.4306,4.4306,4.4078,4.4154,161600.0
2008-03-19 12:30:00,5.81,5.81,5.78,5.78,73600.0,4.4154,4.4154,4.3926,4.3926,73600.0
2008-03-19 13:00:00,5.79,5.81,5.78,5.78,294400.0,4.4002,4.4154,4.3926,4.3926,294400.0
2008-03-19 13:30:00,5.77,5.78,5.74,5.75,249600.0,4.385,4.3926,4.3622,4.3698,249600.0
2008-03-19 14:00:00,5.76,5.76,5.74,5.75,244800.0,4.3774,4.3774,4.3622,4.3698,244800.0
2008-03-19 14:30:00,5.75,5.76,5.72,5.76,248000.0,4.3698,4.3774,4.347,4.3774,248000.0
2008-03-19 15:00:00,5.76,5.77,5.72,5.73,267200.0,4.3774,4.385,4.347,4.3546,267200.0
2008-03-19 15:30:00,5.74,5.74,5.68,5.68,1816000.0,4.3622,4.3622,4.3166,4.3166,1816000.0
2008-03-19 16:00:00,5.69,5.69,5.67,5.67,35200.0,4.3242,4.3242,4.309,4.309,35200.0
2008-03-20 09:30:00,5.79,5.79,5.64,5.67,1148800.0,4.4002,4.4002,4.2862,4.309,1148800.0
2008-03-20 10:00:00,5.67,5.7,5.67,5.7,2436800.0,4.309,4.3318,4.309,4.3318,2436800.0
2008-03-20 10:30:00,5.7,5.73,5.69,5.73,276800.0,4.3318,4.3546,4.3242,4.3546,276800.0
2008-03-20 11:00:00,5.72,5.73,5.72,5.73,217600.0,4.347,4.3546,4.347,4.3546,217600.0
2008-03-20 11:30:00,5.73,5.73,5.7,5.7,235200.0,4.3546,4.3546,4.3318,4.3318,235200.0
2008-03-20 12:00:00,5.7,5.72,5.7,5.7,374400.0,4.3318,4.347,4.3318,4.3318,374400.0
2008-03-20 12:30:00,5.7,5.7,5.68,5.7,126400.0,4.3318,4.3318,4.3166,4.3318,126400.0
2008-03-20 13:00:00,5.7,5.72,5.69,5.71,105600.0,4.3318,4.347,4.3242,4.3394,105600.0
2008-03-20 13:30:00,5.71,5.74,5.71,5.74,48000.0,4.3394,4.3622,4.3394,4.3622,48000.0
2008-03-20 14:00:00,5.74,5.75,5.73,5.75,139200.0,4.3622,4.3698,4.3546,4.3698,139200.0
2008-03-20 14:30:00,5.74,5.78,5.74,5.77,150400.0,4.3622,4.3926,4.3622,4.385,150400.0
2008-03-20 15:00:00,5.78,5.8,5.77,5.78,286400.0,4.3926,4.4078,4.385,4.3926,286400.0
2008-03-20 15:30:00,5.78,5.79,5.76,5.79,590400.0,4.3926,4.4002,4.3774,4.4002,590400.0
2008-03-20 16:00:00,5.79,5.79,5.76,5.76,36800.0,4.4002,4.4002,4.3774,4.3774,36800.0
2008-03-24 09:30:00,5.79,5.85,5.79,5.85,262400.0,4.4097,4.4554,4.4097,4.4554,262400.0
2008-03-24 10:00:00,5.86,5.91,5.86,5.9,540800.0,4.463,4.5011,4.463,4.4935,540800.0
2008-03-24 10:30:00,5.89,5.92,5.89,5.91,123200.0,4.4858,4.5087,4.4858,4.5011,123200.0
2008-03-24 11:00:00,5.91,5.92,5.9,5.92,120000.0,4.5011,4.5087,4.4935,4.5087,120000.0
2008-03-24 11:30:00,5.92,5.93,5.91,5.92,147200.0,4.5087,4.5163,4.5011,4.5087,147200.0
2008-03-24 12:00:00,5.92,5.93,5.92,5.93,305600.0,4.5087,4.5163,4.5087,4.5163,305600.0
2008-03-24 12:30:00,5.93,5.95,5.93,5.94,40000.0,4.5163,4.5315,4.5163,4.5239,40000.0
2008-03-24 13:00:00,5.94,5.94,5.93,5.94,105600.0,4.5239,4.5239,4.5163,4.5239,105600.0
2008-03-24 13:30:00,5.93,5.95,5.93,5.95,72000.0,4.5163,4.5315,4.5163,4.5315,72000.0
2008-03-24 14:00:00,5.94,5.94,5.92,5.94,96000.0,4.5239,4.5239,4.5087,4.5239,96000.0
2008-03-24 14:30:00,5.94,5.94,5.92,5.92,244800.0,4.5239,4.5239,4.5087,4.5087,244800.0
2008-03-24 15:00:00,5.92,5.93,5.91,5.91,144000.0,4.5087,4.5163,4.5011,4.5011,144000.0
2008-03-24 15:30:00,5.91,5.92,5.9,5.91,217600.0,4.5011,4.5087,4.4935,4.5011,217600.0
2008-03-25 09:30:00,5.93,5.96,5.9,5.91,344000.0,4.5163,4.5392,4.4935,4.5011,344000.0
2008-03-25 10:00:00,5.91,5.92,5.89,5.92,499200.0,4.5011,4.5087,4.4858,4.5087,499200.0
2008-03-25 10:30:00,5.91,5.93,5.9,5.92,454400.0,4.5011,4.5163,4.4935,4.5087,454400.0
2008-03-25 11:00:00,5.92,5.94,5.92,5.94,110400.0,4.5087,4.5239,4.5087,4.5239,110400.0
2008-03-25 11:30:00,5.94,5.94,5.92,5.93,449600.0,4.5239,4.5239,4.5087,4.5163,449600.0
2008-03-25 12:00:00,5.93,5.95,5.93,5.95,110400.0,4.5163,4.5315,4.5163,4.5315,110400.0
2008-03-25 12:30:00,5.95,5.96,5.94,5.95,73600.0,4.5315,4.5392,4.5239,4.5315,73600.0
2008-03-25 13:00:00,5.95,5.95,5.93,5.95,144000.0,4.5315,4.5315,4.5163,4.5315,144000.0
2008-03-25 13:30:00,5.96,5.97,5.94,5.96,120000.0,4.5392,4.5468,4.5239,4.5392,120000.0
2008-03-25 14:00:00,5.96,5.97,5.96,5.96,110400.0,4.5392,4.5468,4.5392,4.5392,110400.0
2008-03-25 14:30:00,5.96,5.98,5.95,5.98,353600.0,4.5392,4.5544,4.5315,4.5544,353600.0
2008-03-25 15:00:00,5.98,5.98,5.97,5.97,318400.0,4.5544,4.5544,4.5468,4.5468,318400.0
2008-03-25 15:30:00,5.97,5.98,5.95,5.96,272000.0,4.5468,4.5544,4.5315,4.5392,272000.0
2008-03-25 16:00:00,5.95,5.96,5.95,5.96,100800.0,4.5315,4.5392,4.5315,4.5392,100800.0
2008-03-26 09:30:00,5.93,5.93,5.91,5.92,265600.0,4.5163,4.5163,4.5011,4.5087,265600.0
2008-03-26 10:00:00,5.92,5.94,5.92,5.92,952000.0,4.5087,4.5239,4.5087,4.5087,952000.0
2008-03-26 10:30:00,5.92,5.92,5.89,5.9,193600.0,4.5087,4.5087,4.4858,4.4935,193600.0
2008-03-26 11:00:00,5.9,5.92,5.89,5.92,126400.0,4.4935,4.5087,4.4858,4.5087,126400.0
2008-03-26 11:30:00,5.91,5.92,5.9,5.91,241600.0,4.5011,4.5087,4.4935,4.5011,241600.0
2008-03-26 12:00:00,5.92,5.92,5.9,5.91,265600.0,4.5087,4.5087,4.4935,4.5011,265600.0
2008-03-26 12:30:00,5.91,5.91,5.9,5.9,83200.0,4.5011,4.5011,4.4935,4.4935,83200.0
2008-03-26 13:00:00,5.9,5.91,5.9,5.9,156800.0,4.4935,4.5011,4.4935,4.4935,156800.0
2008-03-26 13:30:00,5.9,5.9,5.89,5.89,52800.0,4.4935,4.4935,4.4858,4.4858,52800.0
2008-03-26 14:00:00,5.9,5.92,5.9,5.91,571200.0,4.4935,4.5087,4.4935,4.5011,571200.0
2008-03-26 14:30:00,5.91,5.93,5.91,5.93,217600.0,4.5011,4.5163,4.5011,4.5163,217600.0
2008-03-26 15:00:00,5.94,5.94,5.91,5.92,329600.0,4.5239,4.5239,4.5011,4.5087,329600.0
2008-03-26 15:30:00,5.9,5.92,5.9,5.91,249600.0,4.4935,4.5087,4.4935,4.5011,249600.0
2008-03-26 16:00:00,5.91,5.91,5.89,5.89,49600.0,4.5011,4.5011,4.4858,4.4858,49600.0
2008-03-27 09:30:00,5.92,5.93,5.89,5.89,128000.0,4.5087,4.5163,4.4858,4.4858,128000.0
2008-03-27 10:00:00,5.9,5.9,5.87,5.87,235200.0,4.4935,4.4935,4.4706,4.4706,235200.0
2008-03-27 10:30:00,5.86,5.88,5.85,5.88,126400.0,4.463,4.4782,4.4554,4.4782,126400.0
2008-03-27 11:00:00,5.88,5.89,5.87,5.89,200000.0,4.4782,4.4858,4.4706,4.4858,200000.0
2008-03-27 11:30:00,5.89,5.91,5.89,5.9,180800.0,4.4858,4.5011,4.4858,4.4935,180800.0
2008-03-27 12:00:00,5.9,5.93,5.9,5.93,345600.0,4.4935,4.5163,4.4935,4.5163,345600.0
2008-03-27 12:30:00,5.93,5.94,5.92,5.92,536000.0,4.5163,4.5239,4.5087,4.5087,536000.0
2008-03-27 13:00:00,5.92,5.93,5.91,5.92,161600.0,4.5087,4.5163,4.5011,4.5087,161600.0
2008-03-27 13:30:00,5.92,5.92,5.88,5.89,129600.0,4.5087,4.5087,4.4782,4.4858,129600.0
2008-03-27 14:00:00,5.89,5.89,5.87,5.89,113600.0,4.4858,4.4858,4.4706,4.4858,113600.0
2008-03-27 14:30:00,5.89,5.91,5.89,5.89,134400.0,4.4858,4.5011,4.4858,4.4858,134400.0
2008-03-27 15:00:00,5.89,5.9,5.87,5.88,211200.0,4.4858,4.4935,4.4706,4.4782,211200.0
2008-03-27 15:30:00,5.87,5.88,5.84,5.84,336000.0,4.4706,4.4782,4.4478,4.4478,336000.0
2008-03-27 16:00:00,5.83,5.85,5.83,5.85,304000.0,4.4401,4.4554,4.4401,4.4554,304000.0
2008-03-28 09:30:00,5.85,5.86,5.84,5.85,544000.0,4.4554,4.463,4.4478,4.4554,544000.0
2008-03-28 10:00:00,5.86,5.87,5.84,5.85,78400.0,4.463,4.4706,4.4478,4.4554,78400.0
2008-03-28 10:30:00,5.85,5.85,5.83,5.83,240000.0,4.4554,4.4554,4.4401,4.4401,240000.0
2008-03-28 11:00:00,5.84,5.85,5.83,5.85,132800.0,4.4478,4.4554,4.4401,4.4554,132800.0
2008-03-28 11:30:00,5.85,5.86,5.85,5.85,78400.0,4.4554,4.463,4.4554,4.4554,78400.0
2008-03-28 12:00:00,5.86,5.86,5.83,5.85,204800.0,4.463,4.463,4.4401,4.4554,204800.0
2008-03-28 12:30:00,5.84,5.85,5.83,5.83,56000.0,4.4478,4.4554,4.4401,4.4401,56000.0
2008-03-28 13:00:00,5.83,5.84,5.83,5.83,67200.0,4.4401,4.4478,4.4401,4.4401,67200.0
2008-03-28 13:30:00,5.83,5.83,5.8,5.81,148800.0,4.4401,4.4401,4.4173,4.4249,148800.0
2008-03-28 14:00:00,5.81,5.83,5.81,5.81,134400.0,4.4249,4.4401,4.4249,4.4249,134400.0
2008-03-28 14:30:00,5.81,5.82,5.8,5.81,137600.0,4.4249,4.4325,4.4173,4.4249,137600.0
2008-03-28 15:00:00,5.81,5.81,5.78,5.8,92800.0,4.4249,4.4249,4.4021,4.4173,92800.0
2008-03-28 15:30:00,5.79,5.8,5.77,5.79,411200.0,4.4097,4.4173,4.3944,4.4097,411200.0
2008-03-31 09:00:00,5.78,5.78,5.78,5.78,64000.0,4.4021,4.4021,4.4021,4.4021,64000.0
2008-03-31 09:30:00,5.78,5.83,5.77,5.82,2966400.0,4.4021,4.4401,4.3944,4.4325,2966400.0
2008-03-31 10:00:00,5.83,5.83,5.79,5.79,1377600.0,4.4401,4.4401,4.4097,4.4097,1377600.0
2008-03-31 10:30:00,5.79,5.8,5.78,5.8,867200.0,4.4097,4.4173,4.4021,4.4173,867200.0
2008-03-31 11:00:00,5.8,5.81,5.79,5.81,480000.0,4.4173,4.4249,4.4097,4.4249,480000.0
2008-03-31 11:30:00,5.81,5.82,5.81,5.81,190400.0,4.4249,4.4325,4.4249,4.4249,190400.0
2008-03-31 12:00:00,5.82,5.82,5.81,5.81,608000.0,4.4325,4.4325,4.4249,4.4249,608000.0
2008-03-31 12:30:00,5.81,5.83,5.81,5.83,345600.0,4.4249,4.4401,4.4249,4.4401,345600.0
2008-03-31 13:00:00,5.83,5.84,5.83,5.83,248000.0,4.4401,4.4478,4.4401,4.4401,248000.0
2008-03-31 13:30:00,5.84,5.84,5.83,5.83,297600.0,4.4478,4.4478,4.4401,4.4401,297600.0
2008-03-31 14:00:00,5.83,5.83,5.82,5.83,163200.0,4.4401,4.4401,4.4325,4.4401,163200.0
2008-03-31 14:30:00,5.83,5.83,5.81,5.82,758400.0,4.4401,4.4401,4.4249,4.4325,758400.0
2008-03-31 15:00:00,5.82,5.84,5.81,5.82,504000.0,4.4325,4.4478,4.4249,4.4325,504000.0
2008-03-31 15:30:00,5.82,5.84,5.82,5.83,982400.0,4.4325,4.4478,4.4325,4.4401,982400.0
2008-04-01 09:00:00,5.9,5.9,5.9,5.9,16000.0,4.4935,4.4935,4.4935,4.4935,16000.0
2008-04-01 09:30:00,5.9,5.92,5.88,5.91,600000.0,4.4935,4.5087,4.4782,4.5011,600000.0
2008-04-01 10:00:00,5.91,5.93,5.91,5.92,227200.0,4.5011,4.5163,4.5011,4.5087,227200.0
2008-04-01 10:30:00,5.92,5.95,5.92,5.95,302400.0,4.5087,4.5315,4.5087,4.5315,302400.0
2008-04-01 11:00:00,5.95,5.96,5.95,5.95,216000.0,4.5315,4.5392,4.5315,4.5315,216000.0
2008-04-01 11:30:00,5.95,5.97,5.95,5.97,97600.0,4.5315,4.5468,4.5315,4.5468,97600.0
2008-04-01 12:00:00,5.97,5.99,5.97,5.99,211200.0,4.5468,4.562,4.5468,4.562,211200.0
2008-04-01 12:30:00,5.99,5.99,5.97,5.98,102400.0,4.562,4.562,4.5468,4.5544,102400.0
2008-04-01 13:00:00,5.98,6.0,5.98,6.0,456000.0,4.5544,4.5696,4.5544,4.5696,456000.0
2008-04-01 13:30:00,6.0,6.0,5.98,5.98,220800.0,4.5696,4.5696,4.5544,4.5544,220800.0
2008-04-01 14:00:00,5.99,6.0,5.98,6.0,164800.0,4.562,4.5696,4.5544,4.5696,164800.0
2008-04-01 14:30:00,6.0,6.02,6.0,6.01,48000.0,4.5696,4.5848,4.5696,4.5772,48000.0
2008-04-01 15:00:00,6.01,6.02,6.01,6.01,132800.0,4.5772,4.5848,4.5772,4.5772,132800.0
2008-04-01 15:30:00,6.02,6.04,6.0,6.04,163200.0,4.5848,4.6001,4.5696,4.6001,163200.0
2008-04-01 16:00:00,6.04,6.04,6.04,6.04,1600.0,4.6001,4.6001,4.6001,4.6001,1600.0
2008-04-02 09:30:00,6.05,6.06,6.03,6.04,473600.0,4.6077,4.6153,4.5925,4.6001,473600.0
2008-04-02 10:00:00,6.04,6.07,6.03,6.06,164800.0,4.6001,4.6229,4.5925,4.6153,164800.0
2008-04-02 10:30:00,6.07,6.1,6.07,6.1,451200.0,4.6229,4.6458,4.6229,4.6458,451200.0
2008-04-02 11:00:00,6.1,6.11,6.08,6.09,241600.0,4.6458,4.6534,4.6305,4.6382,241600.0
2008-04-02 11:30:00,6.09,6.11,6.09,6.11,635200.0,4.6382,4.6534,4.6382,4.6534,635200.0
2008-04-02 12:00:00,6.11,6.11,6.1,6.11,262400.0,4.6534,4.6534,4.6458,4.6534,262400.0
2008-04-02 12:30:00,6.1,6.1,6.08,6.09,198400.0,4.6458,4.6458,4.6305,4.6382,198400.0
2008-04-02 13:00:00,6.1,6.1,6.07,6.09,62400.0,4.6458,4.6458,4.6229,4.6382,62400.0
2008-04-02 13:30:00,6.08,6.1,6.08,6.1,33600.0,4.6305,4.6458,4.6305,4.6458,33600.0
2008-04-02 14:00:00,6.09,6.11,6.09,6.09,548800.0,4.6382,4.6534,4.6382,4.6382,548800.0
2008-04-02 14:30:00,6.09,6.09,6.06,6.07,166400.0,4.6382,4.6382,4.6153,4.6229,166400.0
2008-04-02 15:00:00,6.06,6.07,6.04,6.07,192000.0,4.6153,4.6229,4.6001,4.6229,192000.0
2008-04-02 15:30:00,6.07,6.07,6.05,6.07,297600.0,4.6229,4.6229,4.6077,4.6229,297600.0
2008-04-02 16:00:00,6.07,6.07,6.07,6.07,1600.0,4.6229,4.6229,4.6229,4.6229,1600.0
2008-04-03 09:30:00,6.04,6.05,6.02,6.04,176000.0,4.6001,4.6077,4.5848,4.6001,176000.0
2008-04-03 10:00:00,6.06,6.08,6.05,6.05,214400.0,4.6153,4.6305,4.6077,4.6077,214400.0
2008-04-03 10:30:00,6.04,6.06,6.04,6.04,64000.0,4.6001,4.6153,4.6001,4.6001,64000.0
2008-04-03 11:00:00,6.04,6.07,6.04,6.06,152000.0,4.6001,4.6229,4.6001,4.6153,152000.0
2008-04-03 11:30:00,6.06,6.08,6.06,6.07,20800.0,4.6153,4.6305,4.6153,4.6229,20800.0
2008-04-03 12:00:00,6.07,6.07,6.07,6.07,110400.0,4.6229,4.6229,4.6229,4.6229,110400.0
2008-04-03 12:30:00,6.08,6.1,6.08,6.09,57600.0,4.6305,4.6458,4.6305,4.6382,57600.0
2008-04-03 13:00:00,6.09,6.11,6.09,6.11,49600.0,4.6382,4.6534,4.6382,4.6534,49600.0
2008-04-03 13:30:00,6.1,6.11,6.1,6.1,43200.0,4.6458,4.6534,4.6458,4.6458,43200.0
2008-04-03 14:00:00,6.1,6.11,6.09,6.1,48000.0,4.6458,4.6534,4.6382,4.6458,48000.0
2008-04-03 14:30:00,6.1,6.1,6.09,6.1,932800.0,4.6458,4.6458,4.6382,4.6458,932800.0
2008-04-03 15:00:00,6.1,6.11,6.09,6.09,49600.0,4.6458,4.6534,4.6382,4.6382,49600.0
2008-04-03 15:30:00,6.08,6.09,6.07,6.09,73600.0,4.6305,4.6382,4.6229,4.6382,73600.0
2008-04-03 16:00:00,6.09,6.09,6.09,6.09,3200.0,4.6382,4.6382,4.6382,4.6382,3200.0
2008-04-04 09:30:00,6.08,6.12,6.07,6.11,1115200.0,4.6305,4.661,4.6229,4.6534,1115200.0
2008-04-04 10:00:00,6.11,6.11,6.08,6.09,464000.0,4.6534,4.6534,4.6305,4.6382,464000.0
2008-04-04 10:30:00,6.09,6.1,6.08,6.1,265600.0,4.6382,4.6458,4.6305,4.6458,265600.0
2008-04-04 11:00:00,6.11,6.12,6.11,6.12,484800.0,4.6534,4.661,4.6534,4.661,484800.0
2008-04-04 11:30:00,6.13,6.13,6.11,6.11,260800.0,4.6686,4.6686,4.6534,4.6534,260800.0
2008-04-04 12:00:00,6.11,6.14,6.11,6.14,625600.0,4.6534,4.6762,4.6534,4.6762,625600.0
2008-04-04 12:30:00,6.14,6.15,6.14,6.15,299200.0,4.6762,4.6839,4.6762,4.6839,299200.0
2008-04-04 13:00:00,6.15,6.16,6.14,6.16,196800.0,4.6839,4.6915,4.6762,4.6915,196800.0
2008-04-04 13:30:00,6.16,6.16,6.14,6.15,337600.0,4.6915,4.6915,4.6762,4.6839,337600.0
2008-04-04 14:00:00,6.15,6.16,6.12,6.12,251200.0,4.6839,4.6915,4.661,4.661,251200.0
2008-04-04 14:30:00,6.12,6.15,6.12,6.14,166400.0,4.661,4.6839,4.661,4.6762,166400.0
2008-04-04 15:00:00,6.14,6.14,6.11,6.11,491200.0,4.6762,4.6762,4.6534,4.6534,491200.0
2008-04-04 15:30:00,6.12,6.12,6.1,6.11,374400.0,4.661,4.661,4.6458,4.6534,374400.0
2008-04-07 09:30:00,6.16,6.16,6.14,6.16,241600.0,4.6915,4.6915,4.6762,4.6915,241600.0
2008-04-07 10:00:00,6.16,6.16,6.13,6.13,180800.0,4.6915,4.6915,4.6686,4.6686,180800.0
2008-04-07 10:30:00,6.13,6.15,6.13,6.15,292800.0,4.6686,4.6839,4.6686,4.6839,292800.0
2008-04-07 11:00:00,6.15,6.15,6.14,6.15,249600.0,4.6839,4.6839,4.6762,4.6839,249600.0
2008-04-07 11:30:00,6.15,6.16,6.15,6.16,163200.0,4.6839,4.6915,4.6839,4.6915,163200.0
2008-04-07 12:00:00,6.16,6.16,6.15,6.16,155200.0,4.6915,4.6915,4.6839,4.6915,155200.0
2008-04-07 12:30:00,6.16,6.18,6.16,6.17,118400.0,4.6915,4.7067,4.6915,4.6991,118400.0
2008-04-07 13:00:00,6.17,6.17,6.16,6.16,145600.0,4.6991,4.6991,4.6915,4.6915,145600.0
2008-04-07 13:30:00,6.16,6.17,6.15,6.15,246400.0,4.6915,4.6991,4.6839,4.6839,246400.0
2008-04-07 14:00:00,6.15,6.15,6.13,6.13,166400.0,4.6839,4.6839,4.6686,4.6686,166400.0
2008-04-07 14:30:00,6.13,6.13,6.11,6.12,232000.0,4.6686,4.6686,4.6534,4.661,232000.0
2008-04-07 15:00:00,6.12,6.12,6.1,6.12,244800.0,4.661,4.661,4.6458,4.661,244800.0
2008-04-07 15:30:00,6.12,6.12,6.1,6.11,270400.0,4.661,4.661,4.6458,4.6534,270400.0
2008-04-08 09:30:00,6.06,6.1,6.06,6.09,84800.0,4.6153,4.6458,4.6153,4.6382,84800.0
2008-04-08 10:00:00,6.09,6.1,6.08,6.1,166400.0,4.6382,4.6458,4.6305,4.6458,166400.0
2008-04-08 10:30:00,6.1,6.12,6.1,6.11,452800.0,4.6458,4.661,4.6458,4.6534,452800.0
2008-04-08 11:00:00,6.1,6.11,6.1,6.11,310400.0,4.6458,4.6534,4.6458,4.6534,310400.0
2008-04-08 11:30:00,6.11,6.12,6.1,6.1,376000.0,4.6534,4.661,4.6458,4.6458,376000.0
2008-04-08 12:00:00,6.11,6.11,6.1,6.1,134400.0,4.6534,4.6534,4.6458,4.6458,134400.0
2008-04-08 12:30:00,6.11,6.11,6.1,6.1,76800.0,4.6534,4.6534,4.6458,4.6458,76800.0
2008-04-08 13:00:00,6.1,6.1,6.09,6.09,94400.0,4.6458,4.6458,4.6382,4.6382,94400.0
2008-04-08 13:30:00,6.09,6.1,6.09,6.1,217600.0,4.6382,4.6458,4.6382,4.6458,217600.0
2008-04-08 14:00:00,6.09,6.09,6.08,6.08,435200.0,4.6382,4.6382,4.6305,4.6305,435200.0
2008-04-08 14:30:00,6.08,6.1,6.08,6.1,313600.0,4.6305,4.6458,4.6305,4.6458,313600.0
2008-04-08 15:00:00,6.09,6.1,6.08,6.09,552000.0,4.6382,4.6458,4.6305,4.6382,552000.0
2008-04-08 15:30:00,6.1,6.1,6.09,6.1,443200.0,4.6458,4.6458,4.6382,4.6458,443200.0
2008-04-08 16:00:00,6.1,6.1,6.1,6.1,6400.0,4.6458,4.6458,4.6458,4.6458,6400.0
2008-04-09 09:30:00,6.11,6.11,6.08,6.09,400000.0,4.6534,4.6534,4.6305,4.6382,400000.0
2008-04-09 10:00:00,6.09,6.09,6.07,6.08,150400.0,4.6382,4.6382,4.6229,4.6305,150400.0
2008-04-09 10:30:00,6.08,6.08,6.07,6.08,283200.0,4.6305,4.6305,4.6229,4.6305,283200.0
2008-04-09 11:00:00,6.09,6.09,6.05,6.05,92800.0,4.6382,4.6382,4.6077,4.6077,92800.0
2008-04-09 11:30:00,6.06,6.06,6.04,6.04,166400.0,4.6153,4.6153,4.6001,4.6001,166400.0
2008-04-09 12:00:00,6.04,6.05,6.04,6.04,108800.0,4.6001,4.6077,4.6001,4.6001,108800.0
2008-04-09 12:30:00,6.05,6.05,6.03,6.03,137600.0,4.6077,4.6077,4.5925,4.5925,137600.0
2008-04-09 13:00:00,6.04,6.04,6.03,6.04,267200.0,4.6001,4.6001,4.5925,4.6001,267200.0
2008-04-09 13:30:00,6.03,6.04,6.03,6.04,336000.0,4.5925,4.6001,4.5925,4.6001,336000.0
2008-04-09 14:00:00,6.05,6.05,6.02,6.03,244800.0,4.6077,4.6077,4.5848,4.5925,244800.0
2008-04-09 14:30:00,6.03,6.03,6.01,6.02,228800.0,4.5925,4.5925,4.5772,4.5848,228800.0
2008-04-09 15:00:00,6.01,6.02,6.01,6.02,251200.0,4.5772,4.5848,4.5772,4.5848,251200.0
2008-04-09 15:30:00,6.02,6.04,6.02,6.02,129600.0,4.5848,4.6001,4.5848,4.5848,129600.0
2008-04-09 16:00:00,6.02,6.02,6.02,6.02,1600.0,4.5848,4.5848,4.5848,4.5848,1600.0
2008-04-10 09:30:00,6.02,6.04,5.99,5.99,225600.0,4.5848,4.6001,4.562,4.562,225600.0
2008-04-10 10:00:00,5.99,6.04,5.99,6.04,166400.0,4.562,4.6001,4.562,4.6001,166400.0
2008-04-10 10:30:00,6.04,6.06,6.03,6.06,288000.0,4.6001,4.6153,4.5925,4.6153,288000.0
2008-04-10 11:00:00,6.06,6.07,6.05,6.07,96000.0,4.6153,4.6229,4.6077,4.6229,96000.0
2008-04-10 11:30:00,6.07,6.08,6.07,6.08,59200.0,4.6229,4.6305,4.6229,4.6305,59200.0
2008-04-10 12:00:00,6.07,6.07,6.07,6.07,65600.0,4.6229,4.6229,4.6229,4.6229,65600.0
2008-04-10 12:30:00,6.07,6.08,6.06,6.06,78400.0,4.6229,4.6305,4.6153,4.6153,78400.0
2008-04-10 13:00:00,6.07,6.07,6.06,6.07,96000.0,4.6229,4.6229,4.6153,4.6229,96000.0
2008-04-10 13:30:00,6.07,6.08,6.07,6.07,84800.0,4.6229,4.6305,4.6229,4.6229,84800.0
2008-04-10 14:00:00,6.07,6.08,6.06,6.06,91200.0,4.6229,4.6305,4.6153,4.6153,91200.0
2008-04-10 14:30:00,6.06,6.08,6.05,6.08,64000.0,4.6153,4.6305,4.6077,4.6305,64000.0
2008-04-10 15:00:00,6.08,6.08,6.06,6.07,67200.0,4.6305,4.6305,4.6153,4.6229,67200.0
2008-04-10 15:30:00,6.07,6.07,6.04,6.06,148800.0,4.6229,4.6229,4.6001,4.6153,148800.0
2008-04-10 16:00:00,6.06,6.06,6.06,6.06,8000.0,4.6153,4.6153,4.6153,4.6153,8000.0
2008-04-11 09:30:00,6.0,6.01,5.99,6.01,323200.0,4.5696,4.5772,4.562,4.5772,323200.0
2008-04-11 10:00:00,6.01,6.01,5.99,6.01,76800.0,4.5772,4.5772,4.562,4.5772,76800.0
2008-04-11 10:30:00,6.01,6.03,6.01,6.03,160000.0,4.5772,4.5925,4.5772,4.5925,160000.0
2008-04-11 11:00:00,6.02,6.03,6.01,6.02,96000.0,4.5848,4.5925,4.5772,4.5848,96000.0
2008-04-11 11:30:00,6.02,6.03,6.01,6.02,336000.0,4.5848,4.5925,4.5772,4.5848,336000.0
2008-04-11 12:00:00,6.02,6.02,5.99,5.99,140800.0,4.5848,4.5848,4.562,4.562,140800.0
2008-04-11 12:30:00,5.99,6.01,5.99,6.0,272000.0,4.562,4.5772,4.562,4.5696,272000.0
2008-04-11 13:00:00,6.0,6.01,5.99,6.0,918400.0,4.5696,4.5772,4.562,4.5696,918400.0
2008-04-11 13:30:00,6.0,6.0,5.98,5.99,100800.0,4.5696,4.5696,4.5544,4.562,100800.0
2008-04-11 14:00:00,5.99,5.99,5.97,5.98,393600.0,4.562,4.562,4.5468,4.5544,393600.0
2008-04-11 14:30:00,5.98,5.99,5.97,5.98,219200.0,4.5544,4.562,4.5468,4.5544,219200.0
2008-04-11 15:00:00,5.97,5.98,5.96,5.97,171200.0,4.5468,4.5544,4.5392,4.5468,171200.0
2008-04-11 15:30:00,5.97,5.97,5.95,5.96,190400.0,4.5468,4.5468,4.5315,4.5392,190400.0
2008-04-14 09:30:00,5.97,5.97,5.95,5.97,147200.0,4.5468,4.5468,4.5315,4.5468,147200.0
2008-04-14 10:00:00,5.96,5.97,5.95,5.95,40000.0,4.5392,4.5468,4.5315,4.5315,40000.0
2008-04-14 10:30:00,5.96,5.97,5.96,5.97,24000.0,4.5392,4.5468,4.5392,4.5468,24000.0
2008-04-14 11:00:00,5.98,5.98,5.95,5.95,182400.0,4.5544,4.5544,4.5315,4.5315,182400.0
2008-04-14 11:30:00,5.95,5.96,5.95,5.96,72000.0,4.5315,4.5392,4.5315,4.5392,72000.0
2008-04-14 12:00:00,5.96,5.98,5.96,5.98,214400.0,4.5392,4.5544,4.5392,4.5544,214400.0
2008-04-14 12:30:00,5.98,5.99,5.97,5.99,49600.0,4.5544,4.562,4.5468,4.562,49600.0
2008-04-14 13:00:00,5.99,5.99,5.98,5.98,185600.0,4.562,4.562,4.5544,4.5544,185600.0
2008-04-14 13:30:00,5.99,5.99,5.97,5.97,51200.0,4.562,4.562,4.5468,4.5468,51200.0
2008-04-14 14:00:00,5.97,5.98,5.97,5.98,115200.0,4.5468,4.5544,4.5468,4.5544,115200.0
2008-04-14 14:30:00,5.97,5.98,5.95,5.95,158400.0,4.5468,4.5544,4.5315,4.5315,158400.0
2008-04-14 15:00:00,5.96,5.96,5.95,5.95,358400.0,4.5392,4.5392,4.5315,4.5315,358400.0
2008-04-14 15:30:00,5.95,5.96,5.94,5.96,348800.0,4.5315,4.5392,4.5239,4.5392,348800.0
2008-04-15 09:30:00,6.0,6.0,5.97,5.97,395200.0,4.5696,4.5696,4.5468,4.5468,395200.0
2008-04-15 10:00:00,5.97,5.97,5.95,5.95,179200.0,4.5468,4.5468,4.5315,4.5315,179200.0
2008-04-15 10:30:00,5.95,5.96,5.95,5.95,224000.0,4.5315,4.5392,4.5315,4.5315,224000.0
2008-04-15 11:00:00,5.95,5.96,5.93,5.93,465600.0,4.5315,4.5392,4.5163,4.5163,465600.0
2008-04-15 11:30:00,5.93,5.95,5.93,5.95,676800.0,4.5163,4.5315,4.5163,4.5315,676800.0
2008-04-15 12:00:00,5.94,5.94,5.93,5.94,532800.0,4.5239,4.5239,4.5163,4.5239,532800.0
2008-04-15 12:30:00,5.95,5.95,5.94,5.95,102400.0,4.5315,4.5315,4.5239,4.5315,102400.0
2008-04-15 13:00:00,5.94,5.96,5.94,5.96,128000.0,4.5239,4.5392,4.5239,4.5392,128000.0
2008-04-15 13:30:00,5.96,5.98,5.95,5.97,118400.0,4.5392,4.5544,4.5315,4.5468,118400.0
2008-04-15 14:00:00,5.97,5.98,5.96,5.96,57600.0,4.5468,4.5544,4.5392,4.5392,57600.0
2008-04-15 14:30:00,5.97,5.98,5.95,5.95,401600.0,4.5468,4.5544,4.5315,4.5315,401600.0
2008-04-15 15:00:00,5.95,5.97,5.95,5.97,692800.0,4.5315,4.5468,4.5315,4.5468,692800.0
2008-04-15 15:30:00,5.98,5.99,5.97,5.99,305600.0,4.5544,4.562,4.5468,4.562,305600.0
2008-04-15 16:00:00,5.98,5.99,5.98,5.98,94400.0,4.5544,4.562,4.5544,4.5544,94400.0
2008-04-16 09:30:00,6.05,6.06,6.02,6.05,246400.0,4.6077,4.6153,4.5848,4.6077,246400.0
2008-04-16 10:00:00,6.05,6.08,6.05,6.08,99200.0,4.6077,4.6305,4.6077,4.6305,99200.0
2008-04-16 10:30:00,6.08,6.09,6.08,6.09,174400.0,4.6305,4.6382,4.6305,4.6382,174400.0
2008-04-16 11:00:00,6.09,6.1,6.08,6.08,200000.0,4.6382,4.6458,4.6305,4.6305,200000.0
2008-04-16 11:30:00,6.09,6.09,6.08,6.08,216000.0,4.6382,4.6382,4.6305,4.6305,216000.0
2008-04-16 12:00:00,6.09,6.1,6.09,6.1,473600.0,4.6382,4.6458,4.6382,4.6458,473600.0
2008-04-16 12:30:00,6.11,6.11,6.09,6.1,43200.0,4.6534,4.6534,4.6382,4.6458,43200.0
2008-04-16 13:00:00,6.09,6.1,6.09,6.09,72000.0,4.6382,4.6458,4.6382,4.6382,72000.0
2008-04-16 13:30:00,6.09,6.1,6.09,6.1,78400.0,4.6382,4.6458,4.6382,4.6458,78400.0
2008-04-16 14:00:00,6.09,6.1,6.08,6.1,195200.0,4.6382,4.6458,4.6305,4.6458,195200.0
2008-04-16 14:30:00,6.1,6.12,6.1,6.12,108800.0,4.6458,4.661,4.6458,4.661,108800.0
2008-04-16 15:00:00,6.12,6.13,6.11,6.13,83200.0,4.661,4.6686,4.6534,4.6686,83200.0
2008-04-16 15:30:00,6.13,6.15,6.12,6.14,353600.0,4.6686,4.6839,4.661,4.6762,353600.0
2008-04-16 16:00:00,6.15,6.16,6.14,6.16,52800.0,4.6839,4.6915,4.6762,4.6915,52800.0
2008-04-17 09:30:00,6.13,6.14,6.11,6.13,251200.0,4.6686,4.6762,4.6534,4.6686,251200.0
2008-04-17 10:00:00,6.12,6.15,6.11,6.14,387200.0,4.661,4.6839,4.6534,4.6762,387200.0
2008-04-17 10:30:00,6.14,6.15,6.12,6.13,72000.0,4.6762,4.6839,4.661,4.6686,72000.0
2008-04-17 11:00:00,6.13,6.13,6.11,6.11,94400.0,4.6686,4.6686,4.6534,4.6534,94400.0
2008-04-17 11:30:00,6.11,6.11,6.1,6.11,91200.0,4.6534,4.6534,4.6458,4.6534,91200.0
2008-04-17 12:00:00,6.1,6.11,6.1,6.1,403200.0,4.6458,4.6534,4.6458,4.6458,403200.0
2008-04-17 12:30:00,6.1,6.12,6.1,6.12,46400.0,4.6458,4.661,4.6458,4.661,46400.0
2008-04-17 13:00:00,6.11,6.12,6.11,6.11,44800.0,4.6534,4.661,4.6534,4.6534,44800.0
2008-04-17 13:30:00,6.12,6.13,6.11,6.11,156800.0,4.661,4.6686,4.6534,4.6534,156800.0
2008-04-17 14:00:00,6.11,6.12,6.1,6.11,56000.0,4.6534,4.661,4.6458,4.6534,56000.0
2008-04-17 14:30:00,6.12,6.13,6.11,6.11,83200.0,4.661,4.6686,4.6534,4.6534,83200.0
2008-04-17 15:00:00,6.11,6.13,6.11,6.13,134400.0,4.6534,4.6686,4.6534,4.6686,134400.0
2008-04-17 15:30:00,6.13,6.15,6.13,6.13,190400.0,4.6686,4.6839,4.6686,4.6686,190400.0
2008-04-17 16:00:00,6.13,6.13,6.13,6.13,35200.0,4.6686,4.6686,4.6686,4.6686,35200.0
2008-04-18 09:30:00,6.23,6.24,6.21,6.22,284800.0,4.7448,4.7524,4.7296,4.7372,284800.0
2008-04-18 10:00:00,6.21,6.22,6.21,6.22,65600.0,4.7296,4.7372,4.7296,4.7372,65600.0
2008-04-18 10:30:00,6.22,6.24,6.22,6.23,78400.0,4.7372,4.7524,4.7372,4.7448,78400.0
2008-04-18 11:00:00,6.24,6.24,6.23,6.23,94400.0,4.7524,4.7524,4.7448,4.7448,94400.0
2008-04-18 11:30:00,6.24,6.26,6.23,6.25,108800.0,4.7524,4.7676,4.7448,4.76,108800.0
2008-04-18 12:00:00,6.26,6.26,6.25,6.26,78400.0,4.7676,4.7676,4.76,4.7676,78400.0
2008-04-18 12:30:00,6.26,6.27,6.25,6.26,97600.0,4.7676,4.7753,4.76,4.7676,97600.0
2008-04-18 13:00:00,6.25,6.27,6.25,6.27,220800.0,4.76,4.7753,4.76,4.7753,220800.0
2008-04-18 13:30:00,6.27,6.27,6.26,6.26,139200.0,4.7753,4.7753,4.7676,4.7676,139200.0
2008-04-18 14:00:00,6.25,6.25,6.23,6.23,390400.0,4.76,4.76,4.7448,4.7448,390400.0
2008-04-18 14:30:00,6.24,6.25,6.24,6.24,2572800.0,4.7524,4.76,4.7524,4.7524,2572800.0
2008-04-18 15:00:00,6.23,6.24,6.22,6.23,425600.0,4.7448,4.7524,4.7372,4.7448,425600.0
2008-04-18 15:30:00,6.23,6.25,6.23,6.25,152000.0,4.7448,4.76,4.7448,4.76,152000.0
2008-04-21 09:30:00,6.2,6.23,6.2,6.23,187200.0,4.7219,4.7448,4.7219,4.7448,187200.0
2008-04-21 10:00:00,6.22,6.22,6.19,6.19,1022400.0,4.7372,4.7372,4.7143,4.7143,1022400.0
2008-04-21 10:30:00,6.2,6.21,6.19,6.2,75200.0,4.7219,4.7296,4.7143,4.7219,75200.0
2008-04-21 11:00:00,6.19,6.2,6.19,6.2,41600.0,4.7143,4.7219,4.7143,4.7219,41600.0
2008-04-21 11:30:00,6.19,6.21,6.19,6.2,67200.0,4.7143,4.7296,4.7143,4.7219,67200.0
2008-04-21 12:00:00,6.2,6.21,6.2,6.2,46400.0,4.7219,4.7296,4.7219,4.7219,46400.0
2008-04-21 12:30:00,6.21,6.21,6.2,6.21,14400.0,4.7296,4.7296,4.7219,4.7296,14400.0
2008-04-21 13:00:00,6.21,6.22,6.21,6.22,28800.0,4.7296,4.7372,4.7296,4.7372,28800.0
2008-04-21 13:30:00,6.21,6.21,6.2,6.2,62400.0,4.7296,4.7296,4.7219,4.7219,62400.0
2008-04-21 14:00:00,6.2,6.21,6.2,6.21,80000.0,4.7219,4.7296,4.7219,4.7296,80000.0
2008-04-21 14:30:00,6.2,6.22,6.2,6.22,99200.0,4.7219,4.7372,4.7219,4.7372,99200.0
2008-04-21 15:00:00,6.22,6.24,6.22,6.23,120000.0,4.7372,4.7524,4.7372,4.7448,120000.0
2008-04-21 15:30:00,6.23,6.24,6.23,6.24,126400.0,4.7448,4.7524,4.7448,4.7524,126400.0
2008-04-22 09:30:00,6.21,6.21,6.17,6.18,81600.0,4.7296,4.7296,4.6991,4.7067,81600.0
2008-04-22 10:00:00,6.18,6.2,6.18,6.18,158400.0,4.7067,4.7219,4.7067,4.7067,158400.0
2008-04-22 10:30:00,6.18,6.19,6.18,6.18,176000.0,4.7067,4.7143,4.7067,4.7067,176000.0
2008-04-22 11:00:00,6.18,6.19,6.18,6.18,73600.0,4.7067,4.7143,4.7067,4.7067,73600.0
2008-04-22 11:30:00,6.18,6.19,6.16,6.16,72000.0,4.7067,4.7143,4.6915,4.6915,72000.0
2008-04-22 12:00:00,6.16,6.16,6.15,6.15,59200.0,4.6915,4.6915,4.6839,4.6839,59200.0
2008-04-22 12:30:00,6.15,6.15,6.12,6.12,81600.0,4.6839,4.6839,4.661,4.661,81600.0
2008-04-22 13:00:00,6.12,6.14,6.12,6.14,57600.0,4.661,4.6762,4.661,4.6762,57600.0
2008-04-22 13:30:00,6.14,6.14,6.13,6.14,49600.0,4.6762,4.6762,4.6686,4.6762,49600.0
2008-04-22 14:00:00,6.14,6.14,6.13,6.14,352000.0,4.6762,4.6762,4.6686,4.6762,352000.0
2008-04-22 14:30:00,6.14,6.14,6.12,6.12,136000.0,4.6762,4.6762,4.661,4.661,136000.0
2008-04-22 15:00:00,6.13,6.14,6.12,6.14,100800.0,4.6686,4.6762,4.661,4.6762,100800.0
2008-04-22 15:30:00,6.14,6.15,6.14,6.15,180800.0,4.6762,4.6839,4.6762,4.6839,180800.0
2008-04-22 16:00:00,6.15,6.16,6.15,6.16,35200.0,4.6839,4.6915,4.6839,4.6915,35200.0
2008-04-23 09:30:00,6.18,6.19,6.15,6.16,368000.0,4.7067,4.7143,4.6839,4.6915,368000.0
2008-04-23 10:00:00,6.14,6.17,6.14,6.17,76800.0,4.6762,4.6991,4.6762,4.6991,76800.0
2008-04-23 10:30:00,6.17,6.2,6.17,6.2,137600.0,4.6991,4.7219,4.6991,4.7219,137600.0
2008-04-23 11:00:00,6.2,6.2,6.18,6.19,120000.0,4.7219,4.7219,4.7067,4.7143,120000.0
2008-04-23 11:30:00,6.19,6.19,6.18,6.18,401600.0,4.7143,4.7143,4.7067,4.7067,401600.0
2008-04-23 12:00:00,6.18,6.18,6.15,6.16,307200.0,4.7067,4.7067,4.6839,4.6915,307200.0
2008-04-23 12:30:00,6.15,6.15,6.13,6.14,105600.0,4.6839,4.6839,4.6686,4.6762,105600.0
2008-04-23 13:00:00,6.14,6.16,6.14,6.16,25600.0,4.6762,4.6915,4.6762,4.6915,25600.0
2008-04-23 13:30:00,6.16,6.16,6.15,6.15,70400.0,4.6915,4.6915,4.6839,4.6839,70400.0
2008-04-23 14:00:00,6.16,6.17,6.15,6.15,236800.0,4.6915,4.6991,4.6839,4.6839,236800.0
2008-04-23 14:30:00,6.16,6.16,6.15,6.15,292800.0,4.6915,4.6915,4.6839,4.6839,292800.0
2008-04-23 15:00:00,6.16,6.18,6.16,6.16,302400.0,4.6915,4.7067,4.6915,4.6915,302400.0
2008-04-23 15:30:00,6.16,6.18,6.16,6.18,235200.0,4.6915,4.7067,4.6915,4.7067,235200.0
2008-04-23 16:00:00,6.18,6.18,6.17,6.17,46400.0,4.7067,4.7067,4.6991,4.6991,46400.0
2008-04-24 09:30:00,6.17,6.18,6.14,6.15,307200.0,4.6991,4.7067,4.6762,4.6839,307200.0
2008-04-24 10:00:00,6.15,6.15,6.11,6.13,164800.0,4.6839,4.6839,4.6534,4.6686,164800.0
2008-04-24 10:30:00,6.12,6.13,6.12,6.13,164800.0,4.661,4.6686,4.661,4.6686,164800.0
2008-04-24 11:00:00,6.13,6.16,6.13,6.16,88000.0,4.6686,4.6915,4.6686,4.6915,88000.0
2008-04-24 11:30:00,6.17,6.2,6.17,6.19,155200.0,4.6991,4.7219,4.6991,4.7143,155200.0
2008-04-24 12:00:00,6.2,6.21,6.2,6.21,139200.0,4.7219,4.7296,4.7219,4.7296,139200.0
2008-04-24 12:30:00,6.21,6.23,6.21,6.21,70400.0,4.7296,4.7448,4.7296,4.7296,70400.0
2008-04-24 13:00:00,6.21,6.22,6.21,6.21,65600.0,4.7296,4.7372,4.7296,4.7296,65600.0
2008-04-24 13:30:00,6.21,6.22,6.2,6.21,185600.0,4.7296,4.7372,4.7219,4.7296,185600.0
2008-04-24 14:00:00,6.22,6.25,6.22,6.24,83200.0,4.7372,4.76,4.7372,4.7524,83200.0
2008-04-24 14:30:00,6.24,6.25,6.23,6.24,118400.0,4.7524,4.76,4.7448,4.7524,118400.0
2008-04-24 15:00:00,6.24,6.25,6.22,6.23,105600.0,4.7524,4.76,4.7372,4.7448,105600.0
2008-04-24 15:30:00,6.23,6.23,6.21,6.21,449600.0,4.7448,4.7448,4.7296,4.7296,449600.0
2008-04-24 16:00:00,6.21,6.21,6.21,6.21,1600.0,4.7296,4.7296,4.7296,4.7296,1600.0
2008-04-25 09:30:00,6.24,6.26,6.23,6.23,182400.0,4.7524,4.7676,4.7448,4.7448,182400.0
2008-04-25 10:00:00,6.23,6.23,6.21,6.23,144000.0,4.7448,4.7448,4.7296,4.7448,144000.0
2008-04-25 10:30:00,6.22,6.24,6.21,6.22,464000.0,4.7372,4.7524,4.7296,4.7372,464000.0
2008-04-25 11:00:00,6.23,6.23,6.19,6.19,144000.0,4.7448,4.7448,4.7143,4.7143,144000.0
2008-04-25 11:30:00,6.2,6.22,6.2,6.22,81600.0,4.7219,4.7372,4.7219,4.7372,81600.0
2008-04-25 12:00:00,6.22,6.23,6.21,6.22,190400.0,4.7372,4.7448,4.7296,4.7372,190400.0
2008-04-25 12:30:00,6.22,6.23,6.21,6.22,128000.0,4.7372,4.7448,4.7296,4.7372,128000.0
2008-04-25 13:00:00,6.22,6.23,6.21,6.22,116800.0,4.7372,4.7448,4.7296,4.7372,116800.0
2008-04-25 13:30:00,6.22,6.24,6.22,6.24,49600.0,4.7372,4.7524,4.7372,4.7524,49600.0
2008-04-25 14:00:00,6.24,6.24,6.24,6.24,86400.0,4.7524,4.7524,4.7524,4.7524,86400.0
2008-04-25 14:30:00,6.24,6.25,6.24,6.25,116800.0,4.7524,4.76,4.7524,4.76,116800.0
2008-04-25 15:00:00,6.25,6.29,6.25,6.28,724800.0,4.76,4.7905,4.76,4.7829,724800.0
2008-04-25 15:30:00,6.28,6.28,6.27,6.28,280000.0,4.7829,4.7829,4.7753,4.7829,280000.0
2008-04-28 09:30:00,6.3,6.3,6.26,6.27,192000.0,4.7981,4.7981,4.7676,4.7753,192000.0
2008-04-28 10:00:00,6.26,6.28,6.25,6.28,78400.0,4.7676,4.7829,4.76,4.7829,78400.0
2008-04-28 10:30:00,6.28,6.29,6.28,6.29,1686400.0,4.7829,4.7905,4.7829,4.7905,1686400.0
2008-04-28 11:00:00,6.29,6.29,6.28,6.28,516800.0,4.7905,4.7905,4.7829,4.7829,516800.0
2008-04-28 11:30:00,6.28,6.29,6.28,6.29,35200.0,4.7829,4.7905,4.7829,4.7905,35200.0
2008-04-28 12:00:00,6.29,6.3,6.29,6.3,64000.0,4.7905,4.7981,4.7905,4.7981,64000.0
2008-04-28 12:30:00,6.3,6.3,6.29,6.29,132800.0,4.7981,4.7981,4.7905,4.7905,132800.0
2008-04-28 13:00:00,6.29,6.3,6.29,6.29,155200.0,4.7905,4.7981,4.7905,4.7905,155200.0
2008-04-28 13:30:00,6.3,6.3,6.29,6.3,102400.0,4.7981,4.7981,4.7905,4.7981,102400.0
2008-04-28 14:00:00,6.31,6.31,6.29,6.3,124800.0,4.8057,4.8057,4.7905,4.7981,124800.0
2008-04-28 14:30:00,6.29,6.3,6.29,6.3,102400.0,4.7905,4.7981,4.7905,4.7981,102400.0
2008-04-28 15:00:00,6.3,6.31,6.3,6.3,51200.0,4.7981,4.8057,4.7981,4.7981,51200.0
2008-04-28 15:30:00,6.29,6.3,6.28,6.29,544000.0,4.7905,4.7981,4.7829,4.7905,544000.0
2008-04-29 09:30:00,6.29,6.29,6.26,6.27,172800.0,4.7905,4.7905,4.7676,4.7753,172800.0
2008-04-29 10:00:00,6.27,6.27,6.24,6.24,227200.0,4.7753,4.7753,4.7524,4.7524,227200.0
2008-04-29 10:30:00,6.24,6.25,6.23,6.23,139200.0,4.7524,4.76,4.7448,4.7448,139200.0
2008-04-29 11:00:00,6.23,6.24,6.23,6.24,83200.0,4.7448,4.7524,4.7448,4.7524,83200.0
2008-04-29 11:30:00,6.24,6.25,6.24,6.24,20800.0,4.7524,4.76,4.7524,4.7524,20800.0
2008-04-29 12:00:00,6.24,6.24,6.23,6.24,112000.0,4.7524,4.7524,4.7448,4.7524,112000.0
2008-04-29 12:30:00,6.24,6.25,6.24,6.24,113600.0,4.7524,4.76,4.7524,4.7524,113600.0
2008-04-29 13:00:00,6.24,6.26,6.24,6.26,363200.0,4.7524,4.7676,4.7524,4.7676,363200.0
2008-04-29 13:30:00,6.25,6.27,6.25,6.26,96000.0,4.76,4.7753,4.76,4.7676,96000.0
2008-04-29 14:00:00,6.26,6.26,6.25,6.26,273600.0,4.7676,4.7676,4.76,4.7676,273600.0
2008-04-29 14:30:00,6.25,6.28,6.25,6.27,222400.0,4.76,4.7829,4.76,4.7753,222400.0
2008-04-29 15:00:00,6.28,6.28,6.26,6.26,201600.0,4.7829,4.7829,4.7676,4.7676,201600.0
2008-04-29 15:30:00,6.25,6.26,6.25,6.26,475200.0,4.76,4.7676,4.76,4.7676,475200.0
2008-04-29 16:00:00,6.26,6.26,6.24,6.24,507200.0,4.7676,4.7676,4.7524,4.7524,507200.0
2008-04-30 09:30:00,6.28,6.29,6.27,6.28,286400.0,4.7829,4.7905,4.7753,4.7829,286400.0
2008-04-30 10:00:00,6.28,6.28,6.27,6.28,192000.0,4.7829,4.7829,4.7753,4.7829,192000.0
2008-04-30 10:30:00,6.28,6.28,6.27,6.27,113600.0,4.7829,4.7829,4.7753,4.7753,113600.0
2008-04-30 11:00:00,6.27,6.29,6.27,6.29,35200.0,4.7753,4.7905,4.7753,4.7905,35200.0
2008-04-30 11:30:00,6.28,6.29,6.27,6.28,118400.0,4.7829,4.7905,4.7753,4.7829,118400.0
2008-04-30 12:00:00,6.28,6.28,6.27,6.27,36800.0,4.7829,4.7829,4.7753,4.7753,36800.0
2008-04-30 12:30:00,6.27,6.27,6.26,6.26,35200.0,4.7753,4.7753,4.7676,4.7676,35200.0
2008-04-30 13:00:00,6.27,6.27,6.26,6.27,232000.0,4.7753,4.7753,4.7676,4.7753,232000.0
2008-04-30 13:30:00,6.27,6.27,6.26,6.27,57600.0,4.7753,4.7753,4.7676,4.7753,57600.0
2008-04-30 14:00:00,6.27,6.32,6.26,6.28,1318400.0,4.7753,4.8133,4.7676,4.7829,1318400.0
2008-04-30 14:30:00,6.28,6.29,6.25,6.25,256000.0,4.7829,4.7905,4.76,4.76,256000.0
2008-04-30 15:00:00,6.24,6.25,6.22,6.23,164800.0,4.7524,4.76,4.7372,4.7448,164800.0
2008-04-30 15:30:00,6.23,6.24,6.22,6.22,713600.0,4.7448,4.7524,4.7372,4.7372,713600.0
2008-04-30 16:00:00,6.22,6.23,6.22,6.23,486400.0,4.7372,4.7448,4.7372,4.7448,486400.0
2008-05-01 09:30:00,6.23,6.24,6.21,6.24,353600.0,4.7448,4.7524,4.7296,4.7524,353600.0
2008-05-01 10:00:00,6.24,6.26,6.24,6.25,267200.0,4.7524,4.7676,4.7524,4.76,267200.0
2008-05-01 10:30:00,6.26,6.26,6.24,6.25,129600.0,4.7676,4.7676,4.7524,4.76,129600.0
2008-05-01 11:00:00,6.25,6.26,6.25,6.26,163200.0,4.76,4.7676,4.76,4.7676,163200.0
2008-05-01 11:30:00,6.25,6.26,6.25,6.25,68800.0,4.76,4.7676,4.76,4.76,68800.0
2008-05-01 12:00:00,6.25,6.27,6.25,6.27,131200.0,4.76,4.7753,4.76,4.7753,131200.0
2008-05-01 12:30:00,6.27,6.31,6.26,6.31,379200.0,4.7753,4.8057,4.7676,4.8057,379200.0
2008-05-01 13:00:00,6.3,6.31,6.29,6.3,414400.0,4.7981,4.8057,4.7905,4.7981,414400.0
2008-05-01 13:30:00,6.3,6.31,6.29,6.29,105600.0,4.7981,4.8057,4.7905,4.7905,105600.0
2008-05-01 14:00:00,6.29,6.31,6.29,6.3,292800.0,4.7905,4.8057,4.7905,4.7981,292800.0
2008-05-01 14:30:00,6.3,6.32,6.3,6.31,198400.0,4.7981,4.8133,4.7981,4.8057,198400.0
2008-05-01 15:00:00,6.32,6.32,6.31,6.32,147200.0,4.8133,4.8133,4.8057,4.8133,147200.0
2008-05-01 15:30:00,6.31,6.32,6.3,6.32,392000.0,4.8057,4.8133,4.7981,4.8133,392000.0
2008-05-01 16:00:00,6.33,6.33,6.32,6.32,8000.0,4.8209,4.8209,4.8133,4.8133,8000.0
2008-05-02 09:30:00,6.38,6.39,6.36,6.38,1334400.0,4.859,4.8666,4.8438,4.859,1334400.0
2008-05-02 10:00:00,6.39,6.4,6.37,6.37,1312000.0,4.8666,4.8743,4.8514,4.8514,1312000.0
2008-05-02 10:30:00,6.37,6.38,6.35,6.35,2099200.0,4.8514,4.859,4.8362,4.8362,2099200.0
2008-05-02 11:00:00,6.35,6.37,6.35,6.36,1518400.0,4.8362,4.8514,4.8362,4.8438,1518400.0
2008-05-02 11:30:00,6.36,6.37,6.35,6.36,2564800.0,4.8438,4.8514,4.8362,4.8438,2564800.0
2008-05-02 12:00:00,6.36,6.36,6.34,6.35,1515200.0,4.8438,4.8438,4.8286,4.8362,1515200.0
2008-05-02 12:30:00,6.35,6.35,6.33,6.34,512000.0,4.8362,4.8362,4.8209,4.8286,512000.0
2008-05-02 13:00:00,6.34,6.34,6.32,6.33,1248000.0,4.8286,4.8286,4.8133,4.8209,1248000.0
2008-05-02 13:30:00,6.33,6.35,6.33,6.34,1009600.0,4.8209,4.8362,4.8209,4.8286,1009600.0
2008-05-02 14:00:00,6.33,6.35,6.32,6.33,2276800.0,4.8209,4.8362,4.8133,4.8209,2276800.0
2008-05-02 14:30:00,6.33,6.34,6.33,6.33,1144000.0,4.8209,4.8286,4.8209,4.8209,1144000.0
2008-05-02 15:00:00,6.33,6.36,6.33,6.35,1417600.0,4.8209,4.8438,4.8209,4.8362,1417600.0
2008-05-02 15:30:00,6.35,6.36,6.34,6.35,4110400.0,4.8362,4.8438,4.8286,4.8362,4110400.0
2008-05-05 09:30:00,6.33,6.35,6.32,6.34,584000.0,4.8209,4.8362,4.8133,4.8286,584000.0
2008-05-05 10:00:00,6.34,6.36,6.33,6.33,659200.0,4.8286,4.8438,4.8209,4.8209,659200.0
2008-05-05 10:30:00,6.33,6.34,6.32,6.32,344000.0,4.8209,4.8286,4.8133,4.8133,344000.0
2008-05-05 11:00:00,6.32,6.33,6.32,6.32,398400.0,4.8133,4.8209,4.8133,4.8133,398400.0
2008-05-05 11:30:00,6.33,6.34,6.33,6.33,228800.0,4.8209,4.8286,4.8209,4.8209,228800.0
2008-05-05 12:00:00,6.34,6.34,6.33,6.33,116800.0,4.8286,4.8286,4.8209,4.8209,116800.0
2008-05-05 12:30:00,6.33,6.34,6.33,6.33,406400.0,4.8209,4.8286,4.8209,4.8209,406400.0
2008-05-05 13:00:00,6.33,6.34,6.33,6.33,438400.0,4.8209,4.8286,4.8209,4.8209,438400.0
2008-05-05 13:30:00,6.33,6.34,6.33,6.33,300800.0,4.8209,4.8286,4.8209,4.8209,300800.0
2008-05-05 14:00:00,6.32,6.33,6.32,6.33,456000.0,4.8133,4.8209,4.8133,4.8209,456000.0
2008-05-05 14:30:00,6.33,6.34,6.33,6.33,600000.0,4.8209,4.8286,4.8209,4.8209,600000.0
2008-05-05 15:00:00,6.34,6.35,6.34,6.35,886400.0,4.8286,4.8362,4.8286,4.8362,886400.0
2008-05-05 15:30:00,6.35,6.35,6.33,6.34,793600.0,4.8362,4.8362,4.8209,4.8286,793600.0
2008-05-06 09:30:00,6.31,6.32,6.3,6.31,699200.0,4.8057,4.8133,4.7981,4.8057,699200.0
2008-05-06 10:00:00,6.31,6.33,6.31,6.33,516800.0,4.8057,4.8209,4.8057,4.8209,516800.0
2008-05-06 10:30:00,6.32,6.35,6.32,6.35,204800.0,4.8133,4.8362,4.8133,4.8362,204800.0
2008-05-06 11:00:00,6.35,6.36,6.34,6.35,188800.0,4.8362,4.8438,4.8286,4.8362,188800.0
2008-05-06 11:30:00,6.35,6.36,6.34,6.36,148800.0,4.8362,4.8438,4.8286,4.8438,148800.0
2008-05-06 12:00:00,6.36,6.39,6.36,6.38,305600.0,4.8438,4.8666,4.8438,4.859,305600.0
2008-05-06 12:30:00,6.38,6.4,6.38,6.39,195200.0,4.859,4.8743,4.859,4.8666,195200.0
2008-05-06 13:00:00,6.39,6.4,6.39,6.39,137600.0,4.8666,4.8743,4.8666,4.8666,137600.0
2008-05-06 13:30:00,6.39,6.4,6.38,6.39,235200.0,4.8666,4.8743,4.859,4.8666,235200.0
2008-05-06 14:00:00,6.39,6.39,6.37,6.38,364800.0,4.8666,4.8666,4.8514,4.859,364800.0
2008-05-06 14:30:00,6.39,6.4,6.38,6.4,385600.0,4.8666,4.8743,4.859,4.8743,385600.0
2008-05-06 15:00:00,6.4,6.41,6.4,6.4,211200.0,4.8743,4.8819,4.8743,4.8743,211200.0
2008-05-06 15:30:00,6.4,6.42,6.4,6.4,248000.0,4.8743,4.8895,4.8743,4.8743,248000.0
2008-05-06 16:00:00,6.4,6.4,6.4,6.4,110400.0,4.8743,4.8743,4.8743,4.8743,110400.0
2008-05-07 09:30:00,6.42,6.42,6.4,6.41,401600.0,4.8895,4.8895,4.8743,4.8819,401600.0
2008-05-07 10:00:00,6.41,6.41,6.39,6.41,331200.0,4.8819,4.8819,4.8666,4.8819,331200.0
2008-05-07 10:30:00,6.41,6.42,6.4,6.4,331200.0,4.8819,4.8895,4.8743,4.8743,331200.0
2008-05-07 11:00:00,6.4,6.41,6.4,6.4,270400.0,4.8743,4.8819,4.8743,4.8743,270400.0
2008-05-07 11:30:00,6.39,6.39,6.38,6.39,259200.0,4.8666,4.8666,4.859,4.8666,259200.0
2008-05-07 12:00:00,6.39,6.39,6.38,6.39,216000.0,4.8666,4.8666,4.859,4.8666,216000.0
2008-05-07 12:30:00,6.39,6.4,6.39,6.4,156800.0,4.8666,4.8743,4.8666,4.8743,156800.0
2008-05-07 13:00:00,6.39,6.4,6.37,6.37,220800.0,4.8666,4.8743,4.8514,4.8514,220800.0
2008-05-07 13:30:00,6.38,6.38,6.37,6.37,147200.0,4.859,4.859,4.8514,4.8514,147200.0
2008-05-07 14:00:00,6.37,6.37,6.35,6.35,284800.0,4.8514,4.8514,4.8362,4.8362,284800.0
2008-05-07 14:30:00,6.34,6.34,6.32,6.33,364800.0,4.8286,4.8286,4.8133,4.8209,364800.0
2008-05-07 15:00:00,6.33,6.33,6.31,6.31,315200.0,4.8209,4.8209,4.8057,4.8057,315200.0
2008-05-07 15:30:00,6.31,6.33,6.3,6.31,488000.0,4.8057,4.8209,4.7981,4.8057,488000.0
2008-05-07 16:00:00,6.31,6.31,6.31,6.31,1600.0,4.8057,4.8057,4.8057,4.8057,1600.0
2008-05-08 09:30:00,6.33,6.34,6.32,6.32,494400.0,4.8209,4.8286,4.8133,4.8133,494400.0
2008-05-08 10:00:00,6.31,6.32,6.3,6.31,331200.0,4.8057,4.8133,4.7981,4.8057,331200.0
2008-05-08 10:30:00,6.32,6.32,6.3,6.31,281600.0,4.8133,4.8133,4.7981,4.8057,281600.0
2008-05-08 11:00:00,6.32,6.34,6.31,6.33,307200.0,4.8133,4.8286,4.8057,4.8209,307200.0
2008-05-08 11:30:00,6.33,6.33,6.32,6.32,214400.0,4.8209,4.8209,4.8133,4.8133,214400.0
2008-05-08 12:00:00,6.32,6.33,6.31,6.31,260800.0,4.8133,4.8209,4.8057,4.8057,260800.0
2008-05-08 12:30:00,6.31,6.32,6.31,6.32,84800.0,4.8057,4.8133,4.8057,4.8133,84800.0
2008-05-08 13:00:00,6.32,6.34,6.31,6.34,1044800.0,4.8133,4.8286,4.8057,4.8286,1044800.0
2008-05-08 13:30:00,6.34,6.35,6.34,6.35,116800.0,4.8286,4.8362,4.8286,4.8362,116800.0
2008-05-08 14:00:00,6.35,6.35,6.33,6.33,185600.0,4.8362,4.8362,4.8209,4.8209,185600.0
2008-05-08 14:30:00,6.33,6.34,6.32,6.32,169600.0,4.8209,4.8286,4.8133,4.8133,169600.0
2008-05-08 15:00:00,6.33,6.33,6.31,6.32,492800.0,4.8209,4.8209,4.8057,4.8133,492800.0
2008-05-08 15:30:00,6.33,6.34,6.32,6.34,329600.0,4.8209,4.8286,4.8133,4.8286,329600.0
2008-05-08 16:00:00,6.34,6.34,6.34,6.34,4800.0,4.8286,4.8286,4.8286,4.8286,4800.0
2008-05-09 09:30:00,6.31,6.32,6.28,6.3,520000.0,4.8057,4.8133,4.7829,4.7981,520000.0
2008-05-09 10:00:00,6.3,6.32,6.3,6.32,347200.0,4.7981,4.8133,4.7981,4.8133,347200.0
2008-05-09 10:30:00,6.32,6.34,6.31,6.33,155200.0,4.8133,4.8286,4.8057,4.8209,155200.0
2008-05-09 11:00:00,6.33,6.34,6.32,6.33,99200.0,4.8209,4.8286,4.8133,4.8209,99200.0
2008-05-09 11:30:00,6.32,6.32,6.31,6.32,28800.0,4.8133,4.8133,4.8057,4.8133,28800.0
2008-05-09 12:00:00,6.32,6.32,6.3,6.31,78400.0,4.8133,4.8133,4.7981,4.8057,78400.0
2008-05-09 12:30:00,6.31,6.32,6.31,6.32,180800.0,4.8057,4.8133,4.8057,4.8133,180800.0
2008-05-09 13:00:00,6.32,6.32,6.32,6.32,92800.0,4.8133,4.8133,4.8133,4.8133,92800.0
2008-05-09 13:30:00,6.32,6.33,6.31,6.33,377600.0,4.8133,4.8209,4.8057,4.8209,377600.0
2008-05-09 14:00:00,6.33,6.33,6.32,6.32,227200.0,4.8209,4.8209,4.8133,4.8133,227200.0
2008-05-09 14:30:00,6.32,6.33,6.32,6.32,145600.0,4.8133,4.8209,4.8133,4.8133,145600.0
2008-05-09 15:00:00,6.33,6.34,6.33,6.34,251200.0,4.8209,4.8286,4.8209,4.8286,251200.0
2008-05-09 15:30:00,6.35,6.35,6.33,6.34,230400.0,4.8362,4.8362,4.8209,4.8286,230400.0
2008-05-12 09:30:00,6.35,6.35,6.32,6.32,419200.0,4.8362,4.8362,4.8133,4.8133,419200.0
2008-05-12 10:00:00,6.32,6.33,6.31,6.33,308800.0,4.8133,4.8209,4.8057,4.8209,308800.0
2008-05-12 10:30:00,6.32,6.36,6.32,6.35,312000.0,4.8133,4.8438,4.8133,4.8362,312000.0
2008-05-12 11:00:00,6.35,6.36,6.35,6.35,320000.0,4.8362,4.8438,4.8362,4.8362,320000.0
2008-05-12 11:30:00,6.36,6.37,6.35,6.37,172800.0,4.8438,4.8514,4.8362,4.8514,172800.0
2008-05-12 12:00:00,6.37,6.38,6.37,6.37,136000.0,4.8514,4.859,4.8514,4.8514,136000.0
2008-05-12 12:30:00,6.37,6.38,6.37,6.37,81600.0,4.8514,4.859,4.8514,4.8514,81600.0
2008-05-12 13:00:00,6.37,6.38,6.36,6.36,195200.0,4.8514,4.859,4.8438,4.8438,195200.0
2008-05-12 13:30:00,6.36,6.37,6.35,6.37,225600.0,4.8438,4.8514,4.8362,4.8514,225600.0
2008-05-12 14:00:00,6.37,6.39,6.36,6.39,280000.0,4.8514,4.8666,4.8438,4.8666,280000.0
2008-05-12 14:30:00,6.39,6.4,6.39,6.4,161600.0,4.8666,4.8743,4.8666,4.8743,161600.0
2008-05-12 15:00:00,6.4,6.41,6.39,6.4,304000.0,4.8743,4.8819,4.8666,4.8743,304000.0
2008-05-12 15:30:00,6.4,6.41,6.4,6.41,572800.0,4.8743,4.8819,4.8743,4.8819,572800.0
2008-05-13 09:30:00,6.43,6.43,6.4,6.41,609600.0,4.8971,4.8971,4.8743,4.8819,609600.0
2008-05-13 10:00:00,6.41,6.41,6.4,6.41,395200.0,4.8819,4.8819,4.8743,4.8819,395200.0
2008-05-13 10:30:00,6.41,6.41,6.39,6.4,310400.0,4.8819,4.8819,4.8666,4.8743,310400.0
2008-05-13 11:00:00,6.4,6.41,6.39,6.4,348800.0,4.8743,4.8819,4.8666,4.8743,348800.0
2008-05-13 11:30:00,6.4,6.42,6.4,6.41,259200.0,4.8743,4.8895,4.8743,4.8819,259200.0
2008-05-13 12:00:00,6.42,6.42,6.41,6.42,196800.0,4.8895,4.8895,4.8819,4.8895,196800.0
2008-05-13 12:30:00,6.42,6.43,6.42,6.42,222400.0,4.8895,4.8971,4.8895,4.8895,222400.0
2008-05-13 13:00:00,6.42,6.43,6.42,6.43,179200.0,4.8895,4.8971,4.8895,4.8971,179200.0
2008-05-13 13:30:00,6.43,6.44,6.43,6.44,2142400.0,4.8971,4.9047,4.8971,4.9047,2142400.0
2008-05-13 14:00:00,6.44,6.45,6.44,6.44,339200.0,4.9047,4.9123,4.9047,4.9047,339200.0
2008-05-13 14:30:00,6.44,6.45,6.44,6.45,260800.0,4.9047,4.9123,4.9047,4.9123,260800.0
2008-05-13 15:00:00,6.45,6.46,6.44,6.45,230400.0,4.9123,4.92,4.9047,4.9123,230400.0
2008-05-13 15:30:00,6.45,6.45,6.44,6.45,267200.0,4.9123,4.9123,4.9047,4.9123,267200.0
2008-05-13 16:00:00,6.45,6.45,6.45,6.45,4800.0,4.9123,4.9123,4.9123,4.9123,4800.0
2008-05-14 09:30:00,6.48,6.5,6.47,6.49,630400.0,4.9352,4.9504,4.9276,4.9428,630400.0
2008-05-14 10:00:00,6.49,6.51,6.49,6.5,240000.0,4.9428,4.958,4.9428,4.9504,240000.0
2008-05-14 10:30:00,6.5,6.51,6.5,6.51,308800.0,4.9504,4.958,4.9504,4.958,308800.0
2008-05-14 11:00:00,6.51,6.51,6.5,6.51,214400.0,4.958,4.958,4.9504,4.958,214400.0
2008-05-14 11:30:00,6.51,6.52,6.51,6.51,104000.0,4.958,4.9657,4.958,4.958,104000.0
2008-05-14 12:00:00,6.51,6.52,6.51,6.52,200000.0,4.958,4.9657,4.958,4.9657,200000.0
2008-05-14 12:30:00,6.52,6.52,6.51,6.52,192000.0,4.9657,4.9657,4.958,4.9657,192000.0
2008-05-14 13:00:00,6.52,6.53,6.52,6.53,153600.0,4.9657,4.9733,4.9657,4.9733,153600.0
2008-05-14 13:30:00,6.53,6.53,6.53,6.53,107200.0,4.9733,4.9733,4.9733,4.9733,107200.0
2008-05-14 14:00:00,6.53,6.53,6.52,6.53,961600.0,4.9733,4.9733,4.9657,4.9733,961600.0
2008-05-14 14:30:00,6.53,6.53,6.52,6.52,185600.0,4.9733,4.9733,4.9657,4.9657,185600.0
2008-05-14 15:00:00,6.51,6.52,6.49,6.5,374400.0,4.958,4.9657,4.9428,4.9504,374400.0
2008-05-14 15:30:00,6.49,6.5,6.47,6.47,489600.0,4.9428,4.9504,4.9276,4.9276,489600.0
2008-05-14 16:00:00,6.47,6.47,6.47,6.47,1600.0,4.9276,4.9276,4.9276,4.9276,1600.0
2008-05-15 09:30:00,6.49,6.49,6.47,6.49,832000.0,4.9428,4.9428,4.9276,4.9428,832000.0
2008-05-15 10:00:00,6.5,6.5,6.48,6.5,406400.0,4.9504,4.9504,4.9352,4.9504,406400.0
2008-05-15 10:30:00,6.5,6.51,6.49,6.51,268800.0,4.9504,4.958,4.9428,4.958,268800.0
2008-05-15 11:00:00,6.52,6.52,6.5,6.51,249600.0,4.9657,4.9657,4.9504,4.958,249600.0
2008-05-15 11:30:00,6.5,6.51,6.5,6.51,100800.0,4.9504,4.958,4.9504,4.958,100800.0
2008-05-15 12:00:00,6.51,6.52,6.51,6.52,147200.0,4.958,4.9657,4.958,4.9657,147200.0
2008-05-15 12:30:00,6.52,6.53,6.51,6.52,132800.0,4.9657,4.9733,4.958,4.9657,132800.0
2008-05-15 13:00:00,6.52,6.52,6.51,6.52,129600.0,4.9657,4.9657,4.958,4.9657,129600.0
2008-05-15 13:30:00,6.52,6.52,6.51,6.52,172800.0,4.9657,4.9657,4.958,4.9657,172800.0
2008-05-15 14:00:00,6.52,6.53,6.52,6.52,236800.0,4.9657,4.9733,4.9657,4.9657,236800.0
2008-05-15 14:30:00,6.52,6.54,6.52,6.53,107200.0,4.9657,4.9809,4.9657,4.9733,107200.0
2008-05-15 15:00:00,6.53,6.54,6.53,6.54,638400.0,4.9733,4.9809,4.9733,4.9809,638400.0
2008-05-15 15:30:00,6.54,6.56,6.53,6.56,572800.0,4.9809,4.9961,4.9733,4.9961,572800.0
2008-05-15 16:00:00,6.55,6.55,6.55,6.55,6400.0,4.9885,4.9885,4.9885,4.9885,6400.0
2008-05-16 09:30:00,6.6,6.6,6.55,6.56,424000.0,5.0266,5.0266,4.9885,4.9961,424000.0
2008-05-16 10:00:00,6.56,6.56,6.53,6.55,240000.0,4.9961,4.9961,4.9733,4.9885,240000.0
2008-05-16 10:30:00,6.55,6.55,6.53,6.53,324800.0,4.9885,4.9885,4.9733,4.9733,324800.0
2008-05-16 11:00:00,6.53,6.53,6.52,6.52,110400.0,4.9733,4.9733,4.9657,4.9657,110400.0
2008-05-16 11:30:00,6.53,6.54,6.53,6.54,104000.0,4.9733,4.9809,4.9733,4.9809,104000.0
2008-05-16 12:00:00,6.54,6.55,6.53,6.54,182400.0,4.9809,4.9885,4.9733,4.9809,182400.0
2008-05-16 12:30:00,6.55,6.56,6.54,6.56,372800.0,4.9885,4.9961,4.9809,4.9961,372800.0
2008-05-16 13:00:00,6.55,6.56,6.54,6.55,116800.0,4.9885,4.9961,4.9809,4.9885,116800.0
2008-05-16 13:30:00,6.55,6.55,6.54,6.55,72000.0,4.9885,4.9885,4.9809,4.9885,72000.0
2008-05-16 14:00:00,6.55,6.55,6.54,6.55,184000.0,4.9885,4.9885,4.9809,4.9885,184000.0
2008-05-16 14:30:00,6.55,6.57,6.55,6.57,145600.0,4.9885,5.0037,4.9885,5.0037,145600.0
2008-05-16 15:00:00,6.57,6.58,6.56,6.58,48000.0,5.0037,5.0113,4.9961,5.0113,48000.0
2008-05-16 15:30:00,6.58,6.59,6.58,6.58,356800.0,5.0113,5.019,5.0113,5.0113,356800.0
2008-05-19 09:30:00,6.58,6.6,6.57,6.6,505600.0,5.0113,5.0266,5.0037,5.0266,505600.0
2008-05-19 10:00:00,6.6,6.61,6.59,6.61,281600.0,5.0266,5.0342,5.019,5.0342,281600.0
2008-05-19 10:30:00,6.61,6.62,6.61,6.62,350400.0,5.0342,5.0418,5.0342,5.0418,350400.0
2008-05-19 11:00:00,6.62,6.63,6.61,6.63,348800.0,5.0418,5.0494,5.0342,5.0494,348800.0
2008-05-19 11:30:00,6.63,6.64,6.63,6.63,326400.0,5.0494,5.057,5.0494,5.0494,326400.0
2008-05-19 12:00:00,6.63,6.64,6.63,6.64,588800.0,5.0494,5.057,5.0494,5.057,588800.0
2008-05-19 12:30:00,6.64,6.64,6.63,6.63,198400.0,5.057,5.057,5.0494,5.0494,198400.0
2008-05-19 13:00:00,6.63,6.64,6.63,6.64,233600.0,5.0494,5.057,5.0494,5.057,233600.0
2008-05-19 13:30:00,6.64,6.64,6.61,6.61,222400.0,5.057,5.057,5.0342,5.0342,222400.0
2008-05-19 14:00:00,6.61,6.61,6.57,6.57,388800.0,5.0342,5.0342,5.0037,5.0037,388800.0
2008-05-19 14:30:00,6.58,6.58,6.57,6.58,316800.0,5.0113,5.0113,5.0037,5.0113,316800.0
2008-05-19 15:00:00,6.58,6.59,6.57,6.57,179200.0,5.0113,5.019,5.0037,5.0037,179200.0
2008-05-19 15:30:00,6.56,6.57,6.54,6.56,300800.0,4.9961,5.0037,4.9809,4.9961,300800.0
2008-05-20 09:30:00,6.55,6.56,6.51,6.51,483200.0,4.9885,4.9961,4.958,4.958,483200.0
2008-05-20 10:00:00,6.51,6.53,6.5,6.53,364800.0,4.958,4.9733,4.9504,4.9733,364800.0
2008-05-20 10:30:00,6.52,6.53,6.51,6.53,176000.0,4.9657,4.9733,4.958,4.9733,176000.0
2008-05-20 11:00:00,6.53,6.53,6.51,6.52,276800.0,4.9733,4.9733,4.958,4.9657,276800.0
2008-05-20 11:30:00,6.52,6.52,6.5,6.51,264000.0,4.9657,4.9657,4.9504,4.958,264000.0
2008-05-20 12:00:00,6.51,6.53,6.51,6.53,156800.0,4.958,4.9733,4.958,4.9733,156800.0
2008-05-20 12:30:00,6.53,6.53,6.51,6.52,120000.0,4.9733,4.9733,4.958,4.9657,120000.0
2008-05-20 13:00:00,6.52,6.53,6.52,6.53,185600.0,4.9657,4.9733,4.9657,4.9733,185600.0
2008-05-20 13:30:00,6.53,6.53,6.51,6.51,222400.0,4.9733,4.9733,4.958,4.958,222400.0
2008-05-20 14:00:00,6.51,6.52,6.5,6.5,216000.0,4.958,4.9657,4.9504,4.9504,216000.0
2008-05-20 14:30:00,6.5,6.51,6.5,6.51,168000.0,4.9504,4.958,4.9504,4.958,168000.0
2008-05-20 15:00:00,6.51,6.53,6.51,6.52,156800.0,4.958,4.9733,4.958,4.9657,156800.0
2008-05-20 15:30:00,6.52,6.53,6.5,6.53,296000.0,4.9657,4.9733,4.9504,4.9733,296000.0
2008-05-20 16:00:00,6.53,6.53,6.53,6.53,4800.0,4.9733,4.9733,4.9733,4.9733,4800.0
2008-05-21 09:30:00,6.53,6.57,6.53,6.54,652800.0,4.9733,5.0037,4.9733,4.9809,652800.0
2008-05-21 10:00:00,6.54,6.55,6.53,6.54,374400.0,4.9809,4.9885,4.9733,4.9809,374400.0
2008-05-21 10:30:00,6.54,6.54,6.51,6.52,331200.0,4.9809,4.9809,4.958,4.9657,331200.0
2008-05-21 11:00:00,6.51,6.53,6.51,6.53,446400.0,4.958,4.9733,4.958,4.9733,446400.0
2008-05-21 11:30:00,6.53,6.53,6.52,6.53,52800.0,4.9733,4.9733,4.9657,4.9733,52800.0
2008-05-21 12:00:00,6.53,6.53,6.52,6.53,100800.0,4.9733,4.9733,4.9657,4.9733,100800.0
2008-05-21 12:30:00,6.53,6.54,6.53,6.54,78400.0,4.9733,4.9809,4.9733,4.9809,78400.0
2008-05-21 13:00:00,6.54,6.54,6.52,6.52,36800.0,4.9809,4.9809,4.9657,4.9657,36800.0
2008-05-21 13:30:00,6.52,6.53,6.51,6.51,118400.0,4.9657,4.9733,4.958,4.958,118400.0
2008-05-21 14:00:00,6.5,6.51,6.45,6.46,278400.0,4.9504,4.958,4.9123,4.92,278400.0
2008-05-21 14:30:00,6.45,6.46,6.42,6.44,352000.0,4.9123,4.92,4.8895,4.9047,352000.0
2008-05-21 15:00:00,6.44,6.46,6.43,6.44,259200.0,4.9047,4.92,4.8971,4.9047,259200.0
2008-05-21 15:30:00,6.44,6.45,6.41,6.42,398400.0,4.9047,4.9123,4.8819,4.8895,398400.0
2008-05-21 16:00:00,6.42,6.43,6.42,6.43,9600.0,4.8895,4.8971,4.8895,4.8971,9600.0
2008-05-22 09:30:00,6.44,6.45,6.42,6.42,708800.0,4.9047,4.9123,4.8895,4.8895,708800.0
2008-05-22 10:00:00,6.42,6.44,6.42,6.43,769600.0,4.8895,4.9047,4.8895,4.8971,769600.0
2008-05-22 10:30:00,6.45,6.45,6.43,6.44,486400.0,4.9123,4.9123,4.8971,4.9047,486400.0
2008-05-22 11:00:00,6.44,6.45,6.44,6.44,344000.0,4.9047,4.9123,4.9047,4.9047,344000.0
2008-05-22 11:30:00,6.44,6.44,6.41,6.42,299200.0,4.9047,4.9047,4.8819,4.8895,299200.0
2008-05-22 12:00:00,6.41,6.42,6.41,6.42,56000.0,4.8819,4.8895,4.8819,4.8895,56000.0
2008-05-22 12:30:00,6.42,6.43,6.42,6.43,44800.0,4.8895,4.8971,4.8895,4.8971,44800.0
2008-05-22 13:00:00,6.43,6.43,6.43,6.43,278400.0,4.8971,4.8971,4.8971,4.8971,278400.0
2008-05-22 13:30:00,6.43,6.45,6.42,6.45,793600.0,4.8971,4.9123,4.8895,4.9123,793600.0
2008-05-22 14:00:00,6.44,6.45,6.42,6.42,824000.0,4.9047,4.9123,4.8895,4.8895,824000.0
2008-05-22 14:30:00,6.42,6.43,6.41,6.43,145600.0,4.8895,4.8971,4.8819,4.8971,145600.0
2008-05-22 15:00:00,6.42,6.43,6.41,6.41,144000.0,4.8895,4.8971,4.8819,4.8819,144000.0
2008-05-22 15:30:00,6.41,6.42,6.41,6.42,259200.0,4.8819,4.8895,4.8819,4.8895,259200.0
2008-05-22 16:00:00,6.42,6.42,6.42,6.42,12800.0,4.8895,4.8895,4.8895,4.8895,12800.0
2008-05-23 09:30:00,6.41,6.41,6.36,6.37,507200.0,4.8819,4.8819,4.8438,4.8514,507200.0
2008-05-23 10:00:00,6.37,6.37,6.35,6.35,489600.0,4.8514,4.8514,4.8362,4.8362,489600.0
2008-05-23 10:30:00,6.35,6.35,6.33,6.34,425600.0,4.8362,4.8362,4.8209,4.8286,425600.0
2008-05-23 11:00:00,6.35,6.35,6.32,6.32,241600.0,4.8362,4.8362,4.8133,4.8133,241600.0
2008-05-23 11:30:00,6.32,6.34,6.31,6.33,196800.0,4.8133,4.8286,4.8057,4.8209,196800.0
2008-05-23 12:00:00,6.34,6.35,6.33,6.34,209600.0,4.8286,4.8362,4.8209,4.8286,209600.0
2008-05-23 12:30:00,6.34,6.34,6.33,6.33,60800.0,4.8286,4.8286,4.8209,4.8209,60800.0
2008-05-23 13:00:00,6.32,6.34,6.32,6.34,195200.0,4.8133,4.8286,4.8133,4.8286,195200.0
2008-05-23 13:30:00,6.34,6.35,6.33,6.33,105600.0,4.8286,4.8362,4.8209,4.8209,105600.0
2008-05-23 14:00:00,6.33,6.35,6.33,6.35,219200.0,4.8209,4.8362,4.8209,4.8362,219200.0
2008-05-23 14:30:00,6.35,6.36,6.34,6.36,102400.0,4.8362,4.8438,4.8286,4.8438,102400.0
2008-05-23 15:00:00,6.36,6.37,6.34,6.36,144000.0,4.8438,4.8514,4.8286,4.8438,144000.0
2008-05-23 15:30:00,6.37,6.37,6.35,6.35,246400.0,4.8514,4.8514,4.8362,4.8362,246400.0
2008-05-27 09:30:00,6.36,6.38,6.35,6.37,340800.0,4.8438,4.859,4.8362,4.8514,340800.0
2008-05-27 10:00:00,6.36,6.39,6.36,6.38,270400.0,4.8438,4.8666,4.8438,4.859,270400.0
2008-05-27 10:30:00,6.38,6.38,6.37,6.37,203200.0,4.859,4.859,4.8514,4.8514,203200.0
2008-05-27 11:00:00,6.38,6.38,6.35,6.35,177600.0,4.859,4.859,4.8362,4.8362,177600.0
2008-05-27 11:30:00,6.35,6.35,6.34,6.34,73600.0,4.8362,4.8362,4.8286,4.8286,73600.0
2008-05-27 12:00:00,6.34,6.35,6.33,6.35,334400.0,4.8286,4.8362,4.8209,4.8362,334400.0
2008-05-27 12:30:00,6.35,6.35,6.34,6.35,145600.0,4.8362,4.8362,4.8286,4.8362,145600.0
2008-05-27 13:00:00,6.35,6.35,6.34,6.35,80000.0,4.8362,4.8362,4.8286,4.8362,80000.0
2008-05-27 13:30:00,6.35,6.36,6.34,6.36,264000.0,4.8362,4.8438,4.8286,4.8438,264000.0
2008-05-27 14:00:00,6.36,6.37,6.36,6.36,288000.0,4.8438,4.8514,4.8438,4.8438,288000.0
2008-05-27 14:30:00,6.36,6.38,6.36,6.38,233600.0,4.8438,4.859,4.8438,4.859,233600.0
2008-05-27 15:00:00,6.38,6.39,6.38,6.39,193600.0,4.859,4.8666,4.859,4.8666,193600.0
2008-05-27 15:30:00,6.39,6.39,6.38,6.39,249600.0,4.8666,4.8666,4.859,4.8666,249600.0
2008-05-27 16:00:00,6.39,6.39,6.39,6.39,4800.0,4.8666,4.8666,4.8666,4.8666,4800.0
2008-05-28 09:30:00,6.42,6.42,6.4,6.4,340800.0,4.8895,4.8895,4.8743,4.8743,340800.0
2008-05-28 10:00:00,6.4,6.4,6.38,6.38,196800.0,4.8743,4.8743,4.859,4.859,196800.0
2008-05-28 10:30:00,6.38,6.4,6.38,6.4,65600.0,4.859,4.8743,4.859,4.8743,65600.0
2008-05-28 11:00:00,6.39,6.4,6.38,6.39,91200.0,4.8666,4.8743,4.859,4.8666,91200.0
2008-05-28 11:30:00,6.39,6.4,6.38,6.4,156800.0,4.8666,4.8743,4.859,4.8743,156800.0
2008-05-28 12:00:00,6.39,6.41,6.38,6.41,216000.0,4.8666,4.8819,4.859,4.8819,216000.0
2008-05-28 12:30:00,6.4,6.41,6.4,6.41,248000.0,4.8743,4.8819,4.8743,4.8819,248000.0
2008-05-28 13:00:00,6.4,6.42,6.4,6.42,116800.0,4.8743,4.8895,4.8743,4.8895,116800.0
2008-05-28 13:30:00,6.42,6.42,6.41,6.41,272000.0,4.8895,4.8895,4.8819,4.8819,272000.0
2008-05-28 14:00:00,6.41,6.42,6.4,6.4,262400.0,4.8819,4.8895,4.8743,4.8743,262400.0
2008-05-28 14:30:00,6.41,6.42,6.41,6.42,108800.0,4.8819,4.8895,4.8819,4.8895,108800.0
2008-05-28 15:00:00,6.42,6.44,6.42,6.44,174400.0,4.8895,4.9047,4.8895,4.9047,174400.0
2008-05-28 15:30:00,6.44,6.45,6.43,6.45,190400.0,4.9047,4.9123,4.8971,4.9123,190400.0
2008-05-28 16:00:00,6.45,6.45,6.45,6.45,4800.0,4.9123,4.9123,4.9123,4.9123,4800.0
2008-05-29 09:30:00,6.45,6.46,6.44,6.46,368000.0,4.9123,4.92,4.9047,4.92,368000.0
2008-05-29 10:00:00,6.45,6.46,6.44,6.46,158400.0,4.9123,4.92,4.9047,4.92,158400.0
2008-05-29 10:30:00,6.46,6.47,6.44,6.47,201600.0,4.92,4.9276,4.9047,4.9276,201600.0
2008-05-29 11:00:00,6.47,6.48,6.47,6.47,246400.0,4.9276,4.9352,4.9276,4.9276,246400.0
2008-05-29 11:30:00,6.47,6.48,6.46,6.47,270400.0,4.9276,4.9352,4.92,4.9276,270400.0
2008-05-29 12:00:00,6.48,6.48,6.47,6.48,88000.0,4.9352,4.9352,4.9276,4.9352,88000.0
2008-05-29 12:30:00,6.48,6.5,6.48,6.5,411200.0,4.9352,4.9504,4.9352,4.9504,411200.0
2008-05-29 13:00:00,6.5,6.5,6.49,6.49,78400.0,4.9504,4.9504,4.9428,4.9428,78400.0
2008-05-29 13:30:00,6.48,6.5,6.48,6.49,123200.0,4.9352,4.9504,4.9352,4.9428,123200.0
2008-05-29 14:00:00,6.49,6.51,6.48,6.5,161600.0,4.9428,4.958,4.9352,4.9504,161600.0
2008-05-29 14:30:00,6.5,6.5,6.48,6.48,212800.0,4.9504,4.9504,4.9352,4.9352,212800.0
2008-05-29 15:00:00,6.47,6.48,6.46,6.46,83200.0,4.9276,4.9352,4.92,4.92,83200.0
2008-05-29 15:30:00,6.47,6.48,6.46,6.47,155200.0,4.9276,4.9352,4.92,4.9276,155200.0
2008-05-29 16:00:00,6.47,6.47,6.47,6.47,8000.0,4.9276,4.9276,4.9276,4.9276,8000.0
2008-05-30 09:30:00,6.47,6.49,6.47,6.48,448000.0,4.9276,4.9428,4.9276,4.9352,448000.0
2008-05-30 10:00:00,6.48,6.5,6.47,6.5,196800.0,4.9352,4.9504,4.9276,4.9504,196800.0
2008-05-30 10:30:00,6.5,6.5,6.49,6.49,275200.0,4.9504,4.9504,4.9428,4.9428,275200.0
2008-05-30 11:00:00,6.49,6.5,6.48,6.49,94400.0,4.9428,4.9504,4.9352,4.9428,94400.0
2008-05-30 11:30:00,6.49,6.5,6.49,6.5,1854400.0,4.9428,4.9504,4.9428,4.9504,1854400.0
2008-05-30 12:00:00,6.5,6.51,6.5,6.51,123200.0,4.9504,4.958,4.9504,4.958,123200.0
2008-05-30 12:30:00,6.5,6.51,6.5,6.51,124800.0,4.9504,4.958,4.9504,4.958,124800.0
2008-05-30 13:00:00,6.51,6.51,6.5,6.51,104000.0,4.958,4.958,4.9504,4.958,104000.0
2008-05-30 13:30:00,6.51,6.51,6.5,6.51,272000.0,4.958,4.958,4.9504,4.958,272000.0
2008-05-30 14:00:00,6.51,6.51,6.5,6.51,256000.0,4.958,4.958,4.9504,4.958,256000.0
2008-05-30 14:30:00,6.51,6.52,6.51,6.52,136000.0,4.958,4.9657,4.958,4.9657,136000.0
2008-05-30 15:00:00,6.52,6.52,6.51,6.51,203200.0,4.9657,4.9657,4.958,4.958,203200.0
2008-05-30 15:30:00,6.51,6.52,6.5,6.51,424000.0,4.958,4.9657,4.9504,4.958,424000.0
2008-06-02 09:30:00,6.5,6.5,6.45,6.46,316800.0,4.9504,4.9504,4.9123,4.92,316800.0
2008-06-02 10:00:00,6.46,6.47,6.45,6.45,244800.0,4.92,4.9276,4.9123,4.9123,244800.0
2008-06-02 10:30:00,6.45,6.46,6.45,6.46,116800.0,4.9123,4.92,4.9123,4.92,116800.0
2008-06-02 11:00:00,6.46,6.47,6.46,6.46,280000.0,4.92,4.9276,4.92,4.92,280000.0
2008-06-02 11:30:00,6.46,6.47,6.46,6.46,184000.0,4.92,4.9276,4.92,4.92,184000.0
2008-06-02 12:00:00,6.47,6.47,6.46,6.46,153600.0,4.9276,4.9276,4.92,4.92,153600.0
2008-06-02 12:30:00,6.46,6.46,6.42,6.42,481600.0,4.92,4.92,4.8895,4.8895,481600.0
2008-06-02 13:00:00,6.42,6.43,6.42,6.43,308800.0,4.8895,4.8971,4.8895,4.8971,308800.0
2008-06-02 13:30:00,6.43,6.44,6.43,6.43,422400.0,4.8971,4.9047,4.8971,4.8971,422400.0
2008-06-02 14:00:00,6.44,6.44,6.43,6.44,385600.0,4.9047,4.9047,4.8971,4.9047,385600.0
2008-06-02 14:30:00,6.45,6.45,6.43,6.44,198400.0,4.9123,4.9123,4.8971,4.9047,198400.0
2008-06-02 15:00:00,6.43,6.45,6.43,6.44,395200.0,4.8971,4.9123,4.8971,4.9047,395200.0
2008-06-02 15:30:00,6.45,6.47,6.44,6.45,705600.0,4.9123,4.9276,4.9047,4.9123,705600.0
2008-06-03 09:30:00,6.47,6.48,6.46,6.46,299200.0,4.9276,4.9352,4.92,4.92,299200.0
2008-06-03 10:00:00,6.47,6.49,6.47,6.47,480000.0,4.9276,4.9428,4.9276,4.9276,480000.0
2008-06-03 10:30:00,6.47,6.48,6.47,6.48,321600.0,4.9276,4.9352,4.9276,4.9352,321600.0
2008-06-03 11:00:00,6.48,6.49,6.48,6.48,307200.0,4.9352,4.9428,4.9352,4.9352,307200.0
2008-06-03 11:30:00,6.49,6.49,6.48,6.49,440000.0,4.9428,4.9428,4.9352,4.9428,440000.0
2008-06-03 12:00:00,6.5,6.5,6.48,6.48,198400.0,4.9504,4.9504,4.9352,4.9352,198400.0
2008-06-03 12:30:00,6.48,6.49,6.48,6.48,185600.0,4.9352,4.9428,4.9352,4.9352,185600.0
2008-06-03 13:00:00,6.48,6.48,6.46,6.46,174400.0,4.9352,4.9352,4.92,4.92,174400.0
2008-06-03 13:30:00,6.46,6.46,6.41,6.42,553600.0,4.92,4.92,4.8819,4.8895,553600.0
2008-06-03 14:00:00,6.42,6.42,6.39,6.39,656000.0,4.8895,4.8895,4.8666,4.8666,656000.0
2008-06-03 14:30:00,6.39,6.41,6.39,6.41,347200.0,4.8666,4.8819,4.8666,4.8819,347200.0
2008-06-03 15:00:00,6.41,6.44,6.4,6.44,520000.0,4.8819,4.9047,4.8743,4.9047,520000.0
2008-06-03 15:30:00,6.44,6.46,6.43,6.43,632000.0,4.9047,4.92,4.8971,4.8971,632000.0
2008-06-03 16:00:00,6.43,6.44,6.43,6.44,19200.0,4.8971,4.9047,4.8971,4.9047,19200.0
2008-06-04 09:30:00,6.41,6.45,6.41,6.43,115200.0,4.8819,4.9123,4.8819,4.8971,115200.0
2008-06-04 10:00:00,6.44,6.45,6.43,6.44,347200.0,4.9047,4.9123,4.8971,4.9047,347200.0
2008-06-04 10:30:00,6.44,6.47,6.43,6.46,289600.0,4.9047,4.9276,4.8971,4.92,289600.0
2008-06-04 11:00:00,6.46,6.49,6.46,6.48,248000.0,4.92,4.9428,4.92,4.9352,248000.0
2008-06-04 11:30:00,6.48,6.48,6.47,6.48,131200.0,4.9352,4.9352,4.9276,4.9352,131200.0
2008-06-04 12:00:00,6.48,6.5,6.47,6.49,120000.0,4.9352,4.9504,4.9276,4.9428,120000.0
2008-06-04 12:30:00,6.5,6.5,6.47,6.47,92800.0,4.9504,4.9504,4.9276,4.9276,92800.0
2008-06-04 13:00:00,6.47,6.48,6.46,6.48,129600.0,4.9276,4.9352,4.92,4.9352,129600.0
2008-06-04 13:30:00,6.48,6.48,6.47,6.48,78400.0,4.9352,4.9352,4.9276,4.9352,78400.0
2008-06-04 14:00:00,6.48,6.48,6.45,6.45,190400.0,4.9352,4.9352,4.9123,4.9123,190400.0
2008-06-04 14:30:00,6.45,6.47,6.42,6.42,648000.0,4.9123,4.9276,4.8895,4.8895,648000.0
2008-06-04 15:00:00,6.42,6.45,6.42,6.44,721600.0,4.8895,4.9123,4.8895,4.9047,721600.0
2008-06-04 15:30:00,6.43,6.45,6.42,6.44,956800.0,4.8971,4.9123,4.8895,4.9047,956800.0
2008-06-04 16:00:00,6.44,6.44,6.44,6.44,16000.0,4.9047,4.9047,4.9047,4.9047,16000.0
2008-06-05 09:30:00,6.47,6.49,6.46,6.48,580800.0,4.9276,4.9428,4.92,4.9352,580800.0
2008-06-05 10:00:00,6.49,6.51,6.48,6.5,1388800.0,4.9428,4.958,4.9352,4.9504,1388800.0
2008-06-05 10:30:00,6.5,6.51,6.5,6.5,332800.0,4.9504,4.958,4.9504,4.9504,332800.0
2008-06-05 11:00:00,6.5,6.51,6.49,6.5,211200.0,4.9504,4.958,4.9428,4.9504,211200.0
2008-06-05 11:30:00,6.5,6.5,6.49,6.5,163200.0,4.9504,4.9504,4.9428,4.9504,163200.0
2008-06-05 12:00:00,6.5,6.52,6.5,6.52,193600.0,4.9504,4.9657,4.9504,4.9657,193600.0
2008-06-05 12:30:00,6.52,6.52,6.52,6.52,49600.0,4.9657,4.9657,4.9657,4.9657,49600.0
2008-06-05 13:00:00,6.53,6.53,6.53,6.53,99200.0,4.9733,4.9733,4.9733,4.9733,99200.0
2008-06-05 13:30:00,6.53,6.54,6.53,6.53,120000.0,4.9733,4.9809,4.9733,4.9733,120000.0
2008-06-05 14:00:00,6.53,6.53,6.5,6.51,179200.0,4.9733,4.9733,4.9504,4.958,179200.0
2008-06-05 14:30:00,6.51,6.53,6.5,6.53,500800.0,4.958,4.9733,4.9504,4.9733,500800.0
2008-06-05 15:00:00,6.53,6.55,6.53,6.55,246400.0,4.9733,4.9885,4.9733,4.9885,246400.0
2008-06-05 15:30:00,6.55,6.56,6.55,6.56,560000.0,4.9885,4.9961,4.9885,4.9961,560000.0
2008-06-05 16:00:00,6.57,6.57,6.56,6.56,14400.0,5.0037,5.0037,4.9961,4.9961,14400.0
2008-06-06 09:30:00,6.54,6.54,6.51,6.52,580800.0,4.9809,4.9809,4.958,4.9657,580800.0
2008-06-06 10:00:00,6.51,6.51,6.47,6.49,248000.0,4.958,4.958,4.9276,4.9428,248000.0
2008-06-06 10:30:00,6.49,6.5,6.48,6.49,164800.0,4.9428,4.9504,4.9352,4.9428,164800.0
2008-06-06 11:00:00,6.48,6.49,6.46,6.46,187200.0,4.9352,4.9428,4.92,4.92,187200.0
2008-06-06 11:30:00,6.46,6.48,6.46,6.48,166400.0,4.92,4.9352,4.92,4.9352,166400.0
2008-06-06 12:00:00,6.47,6.47,6.46,6.46,49600.0,4.9276,4.9276,4.92,4.92,49600.0
2008-06-06 12:30:00,6.46,6.49,6.46,6.47,72000.0,4.92,4.9428,4.92,4.9276,72000.0
2008-06-06 13:00:00,6.47,6.47,6.45,6.46,179200.0,4.9276,4.9276,4.9123,4.92,179200.0
2008-06-06 13:30:00,6.46,6.47,6.45,6.46,225600.0,4.92,4.9276,4.9123,4.92,225600.0
2008-06-06 14:00:00,6.46,6.46,6.42,6.44,227200.0,4.92,4.92,4.8895,4.9047,227200.0
2008-06-06 14:30:00,6.44,6.45,6.42,6.42,222400.0,4.9047,4.9123,4.8895,4.8895,222400.0
2008-06-06 15:00:00,6.43,6.46,6.42,6.43,267200.0,4.8971,4.92,4.8895,4.8971,267200.0
2008-06-06 15:30:00,6.42,6.43,6.39,6.39,254400.0,4.8895,4.8971,4.8666,4.8666,254400.0
2008-06-09 09:30:00,6.39,6.42,6.38,6.41,873600.0,4.8666,4.8895,4.859,4.8819,873600.0
2008-06-09 10:00:00,6.41,6.43,6.4,6.42,496000.0,4.8819,4.8971,4.8743,4.8895,496000.0
2008-06-09 10:30:00,6.42,6.42,6.4,6.4,137600.0,4.8895,4.8895,4.8743,4.8743,137600.0
2008-06-09 11:00:00,6.41,6.42,6.4,6.42,520000.0,4.8819,4.8895,4.8743,4.8895,520000.0
2008-06-09 11:30:00,6.42,6.43,6.41,6.42,412800.0,4.8895,4.8971,4.8819,4.8895,412800.0
2008-06-09 12:00:00,6.42,6.42,6.41,6.41,30400.0,4.8895,4.8895,4.8819,4.8819,30400.0
2008-06-09 12:30:00,6.42,6.43,6.41,6.42,187200.0,4.8895,4.8971,4.8819,4.8895,187200.0
2008-06-09 13:00:00,6.42,6.42,6.38,6.39,336000.0,4.8895,4.8895,4.859,4.8666,336000.0
2008-06-09 13:30:00,6.39,6.39,6.36,6.37,136000.0,4.8666,4.8666,4.8438,4.8514,136000.0
2008-06-09 14:00:00,6.37,6.37,6.34,6.36,324800.0,4.8514,4.8514,4.8286,4.8438,324800.0
2008-06-09 14:30:00,6.36,6.38,6.36,6.36,713600.0,4.8438,4.859,4.8438,4.8438,713600.0
2008-06-09 15:00:00,6.36,6.37,6.35,6.36,177600.0,4.8438,4.8514,4.8362,4.8438,177600.0
2008-06-09 15:30:00,6.37,6.4,6.36,6.4,238400.0,4.8514,4.8743,4.8438,4.8743,238400.0
2008-06-10 09:30:00,6.37,6.37,6.32,6.33,379200.0,4.8514,4.8514,4.8133,4.8209,379200.0
2008-06-10 10:00:00,6.33,6.37,6.33,6.35,128000.0,4.8209,4.8514,4.8209,4.8362,128000.0
2008-06-10 10:30:00,6.36,6.36,6.34,6.34,198400.0,4.8438,4.8438,4.8286,4.8286,198400.0
2008-06-10 11:00:00,6.34,6.35,6.32,6.33,312000.0,4.8286,4.8362,4.8133,4.8209,312000.0
2008-06-10 11:30:00,6.33,6.35,6.33,6.33,148800.0,4.8209,4.8362,4.8209,4.8209,148800.0
2008-06-10 12:00:00,6.33,6.36,6.33,6.36,134400.0,4.8209,4.8438,4.8209,4.8438,134400.0
2008-06-10 12:30:00,6.35,6.36,6.35,6.36,824000.0,4.8362,4.8438,4.8362,4.8438,824000.0
2008-06-10 13:00:00,6.36,6.38,6.35,6.37,203200.0,4.8438,4.859,4.8362,4.8514,203200.0
2008-06-10 13:30:00,6.37,6.37,6.36,6.36,94400.0,4.8514,4.8514,4.8438,4.8438,94400.0
2008-06-10 14:00:00,6.35,6.35,6.32,6.33,139200.0,4.8362,4.8362,4.8133,4.8209,139200.0
2008-06-10 14:30:00,6.33,6.35,6.33,6.34,224000.0,4.8209,4.8362,4.8209,4.8286,224000.0
2008-06-10 15:00:00,6.35,6.36,6.34,6.35,276800.0,4.8362,4.8438,4.8286,4.8362,276800.0
2008-06-10 15:30:00,6.35,6.36,6.34,6.35,230400.0,4.8362,4.8438,4.8286,4.8362,230400.0
2008-06-10 16:00:00,6.34,6.35,6.33,6.33,24000.0,4.8286,4.8362,4.8209,4.8209,24000.0
2008-06-11 09:30:00,6.34,6.35,6.31,6.32,521600.0,4.8286,4.8362,4.8057,4.8133,521600.0
2008-06-11 10:00:00,6.31,6.32,6.26,6.26,430400.0,4.8057,4.8133,4.7676,4.7676,430400.0
2008-06-11 10:30:00,6.26,6.3,6.26,6.3,291200.0,4.7676,4.7981,4.7676,4.7981,291200.0
2008-06-11 11:00:00,6.29,6.29,6.27,6.27,96000.0,4.7905,4.7905,4.7753,4.7753,96000.0
2008-06-11 11:30:00,6.27,6.29,6.27,6.29,788800.0,4.7753,4.7905,4.7753,4.7905,788800.0
2008-06-11 12:00:00,6.29,6.29,6.27,6.27,552000.0,4.7905,4.7905,4.7753,4.7753,552000.0
2008-06-11 12:30:00,6.28,6.28,6.27,6.27,177600.0,4.7829,4.7829,4.7753,4.7753,177600.0
2008-06-11 13:00:00,6.28,6.29,6.27,6.28,56000.0,4.7829,4.7905,4.7753,4.7829,56000.0
2008-06-11 13:30:00,6.28,6.28,6.27,6.27,176000.0,4.7829,4.7829,4.7753,4.7753,176000.0
2008-06-11 14:00:00,6.27,6.3,6.27,6.29,147200.0,4.7753,4.7981,4.7753,4.7905,147200.0
2008-06-11 14:30:00,6.28,6.28,6.27,6.28,65600.0,4.7829,4.7829,4.7753,4.7829,65600.0
2008-06-11 15:00:00,6.27,6.28,6.25,6.26,67200.0,4.7753,4.7829,4.76,4.7676,67200.0
2008-06-11 15:30:00,6.27,6.27,6.23,6.24,268800.0,4.7753,4.7753,4.7448,4.7524,268800.0
2008-06-11 16:00:00,6.25,6.25,6.24,6.24,14400.0,4.76,4.76,4.7524,4.7524,14400.0
2008-06-12 09:30:00,6.25,6.31,6.25,6.3,814400.0,4.76,4.8057,4.76,4.7981,814400.0
2008-06-12 10:00:00,6.3,6.31,6.28,6.29,576000.0,4.7981,4.8057,4.7829,4.7905,576000.0
2008-06-12 10:30:00,6.29,6.3,6.28,6.29,248000.0,4.7905,4.7981,4.7829,4.7905,248000.0
2008-06-12 11:00:00,6.29,6.3,6.29,6.29,94400.0,4.7905,4.7981,4.7905,4.7905,94400.0
2008-06-12 11:30:00,6.3,6.3,6.29,6.29,100800.0,4.7981,4.7981,4.7905,4.7905,100800.0
2008-06-12 12:00:00,6.28,6.29,6.28,6.29,368000.0,4.7829,4.7905,4.7829,4.7905,368000.0
2008-06-12 12:30:00,6.29,6.29,6.27,6.28,508800.0,4.7905,4.7905,4.7753,4.7829,508800.0
2008-06-12 13:00:00,6.29,6.29,6.28,6.28,88000.0,4.7905,4.7905,4.7829,4.7829,88000.0
2008-06-12 13:30:00,6.28,6.29,6.26,6.26,406400.0,4.7829,4.7905,4.7676,4.7676,406400.0
2008-06-12 14:00:00,6.26,6.27,6.26,6.26,176000.0,4.7676,4.7753,4.7676,4.7676,176000.0
2008-06-12 14:30:00,6.26,6.27,6.24,6.25,867200.0,4.7676,4.7753,4.7524,4.76,867200.0
2008-06-12 15:00:00,6.25,6.25,6.2,6.21,443200.0,4.76,4.76,4.7219,4.7296,443200.0
2008-06-12 15:30:00,6.22,6.24,6.21,6.24,270400.0,4.7372,4.7524,4.7296,4.7524,270400.0
2008-06-12 16:00:00,6.24,6.24,6.23,6.23,12800.0,4.7524,4.7524,4.7448,4.7448,12800.0
2008-06-13 09:30:00,6.26,6.3,6.26,6.3,214400.0,4.7676,4.7981,4.7676,4.7981,214400.0
2008-06-13 10:00:00,6.3,6.34,6.3,6.33,265600.0,4.7981,4.8286,4.7981,4.8209,265600.0
2008-06-13 10:30:00,6.33,6.33,6.31,6.32,139200.0,4.8209,4.8209,4.8057,4.8133,139200.0
2008-06-13 11:00:00,6.32,6.33,6.32,6.33,112000.0,4.8133,4.8209,4.8133,4.8209,112000.0
2008-06-13 11:30:00,6.32,6.32,6.32,6.32,30400.0,4.8133,4.8133,4.8133,4.8133,30400.0
2008-06-13 12:00:00,6.31,6.32,6.31,6.31,232000.0,4.8057,4.8133,4.8057,4.8057,232000.0
2008-06-13 12:30:00,6.32,6.32,6.3,6.3,286400.0,4.8133,4.8133,4.7981,4.7981,286400.0
2008-06-13 13:00:00,6.3,6.31,6.29,6.3,187200.0,4.7981,4.8057,4.7905,4.7981,187200.0
2008-06-13 13:30:00,6.29,6.3,6.28,6.29,190400.0,4.7905,4.7981,4.7829,4.7905,190400.0
2008-06-13 14:00:00,6.28,6.3,6.28,6.29,60800.0,4.7829,4.7981,4.7829,4.7905,60800.0
2008-06-13 14:30:00,6.29,6.31,6.29,6.31,108800.0,4.7905,4.8057,4.7905,4.8057,108800.0
2008-06-13 15:00:00,6.32,6.32,6.31,6.31,118400.0,4.8133,4.8133,4.8057,4.8057,118400.0
2008-06-13 15:30:00,6.31,6.35,6.3,6.35,308800.0,4.8057,4.8362,4.7981,4.8362,308800.0
2008-06-16 09:30:00,6.33,6.34,6.31,6.34,508800.0,4.8209,4.8286,4.8057,4.8286,508800.0
2008-06-16 10:00:00,6.34,6.36,6.33,6.35,382400.0,4.8286,4.8438,4.8209,4.8362,382400.0
2008-06-16 10:30:00,6.35,6.38,6.35,6.37,412800.0,4.8362,4.859,4.8362,4.8514,412800.0
2008-06-16 11:00:00,6.37,6.37,6.36,6.36,121600.0,4.8514,4.8514,4.8438,4.8438,121600.0
2008-06-16 11:30:00,6.36,6.37,6.36,6.36,260800.0,4.8438,4.8514,4.8438,4.8438,260800.0
2008-06-16 12:00:00,6.36,6.36,6.35,6.36,92800.0,4.8438,4.8438,4.8362,4.8438,92800.0
2008-06-16 12:30:00,6.36,6.37,6.36,6.37,89600.0,4.8438,4.8514,4.8438,4.8514,89600.0
2008-06-16 13:00:00,6.36,6.38,6.35,6.38,256000.0,4.8438,4.859,4.8362,4.859,256000.0
2008-06-16 13:30:00,6.38,6.39,6.38,6.38,105600.0,4.859,4.8666,4.859,4.859,105600.0
2008-06-16 14:00:00,6.38,6.38,6.37,6.37,147200.0,4.859,4.859,4.8514,4.8514,147200.0
2008-06-16 14:30:00,6.38,6.39,6.38,6.39,76800.0,4.859,4.8666,4.859,4.8666,76800.0
2008-06-16 15:00:00,6.39,6.39,6.38,6.39,126400.0,4.8666,4.8666,4.859,4.8666,126400.0
2008-06-16 15:30:00,6.38,6.38,6.37,6.37,139200.0,4.859,4.859,4.8514,4.8514,139200.0
2008-06-17 09:30:00,6.39,6.41,6.38,6.39,177600.0,4.8666,4.8819,4.859,4.8666,177600.0
2008-06-17 10:00:00,6.39,6.4,6.37,6.38,440000.0,4.8666,4.8743,4.8514,4.859,440000.0
2008-06-17 10:30:00,6.38,6.39,6.38,6.39,81600.0,4.859,4.8666,4.859,4.8666,81600.0
2008-06-17 11:00:00,6.39,6.39,6.37,6.37,76800.0,4.8666,4.8666,4.8514,4.8514,76800.0
2008-06-17 11:30:00,6.37,6.37,6.36,6.37,209600.0,4.8514,4.8514,4.8438,4.8514,209600.0
2008-06-17 12:00:00,6.37,6.38,6.36,6.37,376000.0,4.8514,4.859,4.8438,4.8514,376000.0
2008-06-17 12:30:00,6.37,6.37,6.36,6.37,139200.0,4.8514,4.8514,4.8438,4.8514,139200.0
2008-06-17 13:00:00,6.37,6.38,6.36,6.38,188800.0,4.8514,4.859,4.8438,4.859,188800.0
2008-06-17 13:30:00,6.38,6.38,6.38,6.38,99200.0,4.859,4.859,4.859,4.859,99200.0
2008-06-17 14:00:00,6.38,6.38,6.37,6.37,49600.0,4.859,4.859,4.8514,4.8514,49600.0
2008-06-17 14:30:00,6.37,6.38,6.37,6.38,142400.0,4.8514,4.859,4.8514,4.859,142400.0
2008-06-17 15:00:00,6.37,6.38,6.36,6.36,104000.0,4.8514,4.859,4.8438,4.8438,104000.0
2008-06-17 15:30:00,6.36,6.36,6.35,6.35,163200.0,4.8438,4.8438,4.8362,4.8362,163200.0
2008-06-17 16:00:00,6.36,6.36,6.36,6.36,3200.0,4.8438,4.8438,4.8438,4.8438,3200.0
2008-06-18 09:30:00,6.33,6.33,6.31,6.31,260800.0,4.8209,4.8209,4.8057,4.8057,260800.0
2008-06-18 10:00:00,6.31,6.31,6.3,6.3,305600.0,4.8057,4.8057,4.7981,4.7981,305600.0
2008-06-18 10:30:00,6.3,6.3,6.27,6.28,496000.0,4.7981,4.7981,4.7753,4.7829,496000.0
2008-06-18 11:00:00,6.28,6.29,6.28,6.29,80000.0,4.7829,4.7905,4.7829,4.7905,80000.0
2008-06-18 11:30:00,6.29,6.32,6.29,6.32,132800.0,4.7905,4.8133,4.7905,4.8133,132800.0
2008-06-18 12:00:00,6.32,6.32,6.3,6.31,44800.0,4.8133,4.8133,4.7981,4.8057,44800.0
2008-06-18 12:30:00,6.3,6.31,6.29,6.29,212800.0,4.7981,4.8057,4.7905,4.7905,212800.0
2008-06-18 13:00:00,6.29,6.29,6.27,6.27,345600.0,4.7905,4.7905,4.7753,4.7753,345600.0
2008-06-18 13:30:00,6.27,6.28,6.27,6.28,188800.0,4.7753,4.7829,4.7753,4.7829,188800.0
2008-06-18 14:00:00,6.28,6.29,6.26,6.27,187200.0,4.7829,4.7905,4.7676,4.7753,187200.0
2008-06-18 14:30:00,6.27,6.29,6.27,6.29,108800.0,4.7753,4.7905,4.7753,4.7905,108800.0
2008-06-18 15:00:00,6.29,6.32,6.28,6.31,134400.0,4.7905,4.8133,4.7829,4.8057,134400.0
2008-06-18 15:30:00,6.31,6.31,6.29,6.3,62400.0,4.8057,4.8057,4.7905,4.7981,62400.0
2008-06-18 16:00:00,6.3,6.3,6.3,6.3,3200.0,4.7981,4.7981,4.7981,4.7981,3200.0
2008-06-19 09:30:00,6.29,6.31,6.28,6.28,241600.0,4.7905,4.8057,4.7829,4.7829,241600.0
2008-06-19 10:00:00,6.29,6.29,6.27,6.29,200000.0,4.7905,4.7905,4.7753,4.7905,200000.0
2008-06-19 10:30:00,6.29,6.3,6.29,6.3,41600.0,4.7905,4.7981,4.7905,4.7981,41600.0
2008-06-19 11:00:00,6.3,6.31,6.27,6.28,502400.0,4.7981,4.8057,4.7753,4.7829,502400.0
2008-06-19 11:30:00,6.27,6.28,6.27,6.27,56000.0,4.7753,4.7829,4.7753,4.7753,56000.0
2008-06-19 12:00:00,6.27,6.31,6.27,6.3,121600.0,4.7753,4.8057,4.7753,4.7981,121600.0
2008-06-19 12:30:00,6.29,6.3,6.29,6.29,49600.0,4.7905,4.7981,4.7905,4.7905,49600.0
2008-06-19 13:00:00,6.3,6.31,6.29,6.31,147200.0,4.7981,4.8057,4.7905,4.8057,147200.0
2008-06-19 13:30:00,6.31,6.31,6.29,6.3,54400.0,4.8057,4.8057,4.7905,4.7981,54400.0
2008-06-19 14:00:00,6.29,6.31,6.29,6.31,86400.0,4.7905,4.8057,4.7905,4.8057,86400.0
2008-06-19 14:30:00,6.31,6.33,6.31,6.32,80000.0,4.8057,4.8209,4.8057,4.8133,80000.0
2008-06-19 15:00:00,6.33,6.34,6.32,6.32,177600.0,4.8209,4.8286,4.8133,4.8133,177600.0
2008-06-19 15:30:00,6.33,6.33,6.32,6.32,145600.0,4.8209,4.8209,4.8133,4.8133,145600.0
2008-06-19 16:00:00,6.32,6.32,6.32,6.32,1600.0,4.8133,4.8133,4.8133,4.8133,1600.0
2008-06-20 09:30:00,6.3,6.3,6.26,6.27,400000.0,4.7981,4.7981,4.7676,4.7753,400000.0
2008-06-20 10:00:00,6.27,6.27,6.23,6.24,78400.0,4.7753,4.7753,4.7448,4.7524,78400.0
2008-06-20 10:30:00,6.25,6.25,6.23,6.24,233600.0,4.76,4.76,4.7448,4.7524,233600.0
2008-06-20 11:00:00,6.25,6.27,6.24,6.26,292800.0,4.76,4.7753,4.7524,4.7676,292800.0
2008-06-20 11:30:00,6.26,6.27,6.25,6.26,148800.0,4.7676,4.7753,4.76,4.7676,148800.0
2008-06-20 12:00:00,6.25,6.26,6.24,6.25,68800.0,4.76,4.7676,4.7524,4.76,68800.0
2008-06-20 12:30:00,6.25,6.25,6.24,6.25,75200.0,4.76,4.76,4.7524,4.76,75200.0
2008-06-20 13:00:00,6.25,6.26,6.23,6.23,113600.0,4.76,4.7676,4.7448,4.7448,113600.0
2008-06-20 13:30:00,6.22,6.23,6.22,6.23,363200.0,4.7372,4.7448,4.7372,4.7448,363200.0
2008-06-20 14:00:00,6.22,6.23,6.21,6.22,94400.0,4.7372,4.7448,4.7296,4.7372,94400.0
2008-06-20 14:30:00,6.21,6.21,6.19,6.19,696000.0,4.7296,4.7296,4.7143,4.7143,696000.0
2008-06-20 15:00:00,6.2,6.22,6.19,6.2,334400.0,4.7219,4.7372,4.7143,4.7219,334400.0
2008-06-20 15:30:00,6.21,6.22,6.2,6.21,318400.0,4.7296,4.7372,4.7219,4.7296,318400.0
2008-06-23 09:30:00,6.23,6.25,6.22,6.23,451200.0,4.7448,4.76,4.7372,4.7448,451200.0
2008-06-23 10:00:00,6.22,6.24,6.22,6.23,142400.0,4.7372,4.7524,4.7372,4.7448,142400.0
2008-06-23 10:30:00,6.24,6.24,6.22,6.23,64000.0,4.7524,4.7524,4.7372,4.7448,64000.0
2008-06-23 11:00:00,6.23,6.23,6.21,6.21,161600.0,4.7448,4.7448,4.7296,4.7296,161600.0
2008-06-23 11:30:00,6.22,6.23,6.21,6.23,123200.0,4.7372,4.7448,4.7296,4.7448,123200.0
2008-06-23 12:00:00,6.22,6.23,6.2,6.2,51200.0,4.7372,4.7448,4.7219,4.7219,51200.0
2008-06-23 12:30:00,6.21,6.22,6.21,6.22,33600.0,4.7296,4.7372,4.7296,4.7372,33600.0
2008-06-23 13:00:00,6.22,6.23,6.21,6.22,78400.0,4.7372,4.7448,4.7296,4.7372,78400.0
2008-06-23 13:30:00,6.22,6.24,6.22,6.23,99200.0,4.7372,4.7524,4.7372,4.7448,99200.0
2008-06-23 14:00:00,6.23,6.23,6.22,6.22,94400.0,4.7448,4.7448,4.7372,4.7372,94400.0
2008-06-23 14:30:00,6.22,6.23,6.21,6.22,75200.0,4.7372,4.7448,4.7296,4.7372,75200.0
2008-06-23 15:00:00,6.21,6.21,6.2,6.21,2126400.0,4.7296,4.7296,4.7219,4.7296,2126400.0
2008-06-23 15:30:00,6.21,6.21,6.2,6.21,536000.0,4.7296,4.7296,4.7219,4.7296,536000.0
2008-06-24 09:30:00,6.19,6.19,6.14,6.15,1340800.0,4.7143,4.7143,4.6762,4.6839,1340800.0
2008-06-24 10:00:00,6.15,6.15,6.13,6.15,1006400.0,4.6839,4.6839,4.6686,4.6839,1006400.0
2008-06-24 10:30:00,6.13,6.17,6.12,6.17,294400.0,4.6686,4.6991,4.661,4.6991,294400.0
2008-06-24 11:00:00,6.16,6.18,6.16,6.18,1184000.0,4.6915,4.7067,4.6915,4.7067,1184000.0
2008-06-24 11:30:00,6.18,6.2,6.17,6.2,452800.0,4.7067,4.7219,4.6991,4.7219,452800.0
2008-06-24 12:00:00,6.2,6.2,6.2,6.2,46400.0,4.7219,4.7219,4.7219,4.7219,46400.0
2008-06-24 12:30:00,6.21,6.21,6.2,6.2,78400.0,4.7296,4.7296,4.7219,4.7219,78400.0
2008-06-24 13:00:00,6.2,6.2,6.19,6.19,137600.0,4.7219,4.7219,4.7143,4.7143,137600.0
2008-06-24 13:30:00,6.19,6.2,6.18,6.2,56000.0,4.7143,4.7219,4.7067,4.7219,56000.0
2008-06-24 14:00:00,6.21,6.21,6.2,6.2,550400.0,4.7296,4.7296,4.7219,4.7219,550400.0
2008-06-24 14:30:00,6.2,6.2,6.17,6.17,176000.0,4.7219,4.7219,4.6991,4.6991,176000.0
2008-06-24 15:00:00,6.18,6.18,6.15,6.15,284800.0,4.7067,4.7067,4.6839,4.6839,284800.0
2008-06-24 15:30:00,6.16,6.16,6.14,6.15,236800.0,4.6915,4.6915,4.6762,4.6839,236800.0
2008-06-24 16:00:00,6.15,6.15,6.15,6.15,1600.0,4.6839,4.6839,4.6839,4.6839,1600.0
2008-06-25 09:30:00,6.18,6.19,6.16,6.18,289600.0,4.7067,4.7143,4.6915,4.7067,289600.0
2008-06-25 10:00:00,6.19,6.19,6.17,6.18,148800.0,4.7143,4.7143,4.6991,4.7067,148800.0
2008-06-25 10:30:00,6.18,6.21,6.18,6.2,769600.0,4.7067,4.7296,4.7067,4.7219,769600.0
2008-06-25 11:00:00,6.2,6.21,6.19,6.2,96000.0,4.7219,4.7296,4.7143,4.7219,96000.0
2008-06-25 11:30:00,6.2,6.2,6.19,6.2,209600.0,4.7219,4.7219,4.7143,4.7219,209600.0
2008-06-25 12:00:00,6.2,6.2,6.19,6.19,25600.0,4.7219,4.7219,4.7143,4.7143,25600.0
2008-06-25 12:30:00,6.2,6.2,6.18,6.19,41600.0,4.7219,4.7219,4.7067,4.7143,41600.0
2008-06-25 13:00:00,6.19,6.2,6.18,6.19,166400.0,4.7143,4.7219,4.7067,4.7143,166400.0
2008-06-25 13:30:00,6.19,6.2,6.19,6.19,108800.0,4.7143,4.7219,4.7143,4.7143,108800.0
2008-06-25 14:00:00,6.19,6.23,6.19,6.2,171200.0,4.7143,4.7448,4.7143,4.7219,171200.0
2008-06-25 14:30:00,6.19,6.22,6.18,6.21,201600.0,4.7143,4.7372,4.7067,4.7296,201600.0
2008-06-25 15:00:00,6.22,6.25,6.2,6.21,662400.0,4.7372,4.76,4.7219,4.7296,662400.0
2008-06-25 15:30:00,6.21,6.21,6.17,6.19,692800.0,4.7296,4.7296,4.6991,4.7143,692800.0
2008-06-25 16:00:00,6.19,6.19,6.19,6.19,11200.0,4.7143,4.7143,4.7143,4.7143,11200.0
2008-06-26 09:30:00,6.13,6.14,6.1,6.11,2214400.0,4.6686,4.6762,4.6458,4.6534,2214400.0
2008-06-26 10:00:00,6.11,6.12,6.1,6.12,264000.0,4.6534,4.661,4.6458,4.661,264000.0
2008-06-26 10:30:00,6.11,6.11,6.07,6.07,174400.0,4.6534,4.6534,4.6229,4.6229,174400.0
2008-06-26 11:00:00,6.06,6.08,6.06,6.06,265600.0,4.6153,4.6305,4.6153,4.6153,265600.0
2008-06-26 11:30:00,6.06,6.08,6.06,6.07,86400.0,4.6153,4.6305,4.6153,4.6229,86400.0
2008-06-26 12:00:00,6.07,6.07,6.05,6.05,124800.0,4.6229,4.6229,4.6077,4.6077,124800.0
2008-06-26 12:30:00,6.04,6.05,6.03,6.05,171200.0,4.6001,4.6077,4.5925,4.6077,171200.0
2008-06-26 13:00:00,6.04,6.05,6.03,6.03,64000.0,4.6001,4.6077,4.5925,4.5925,64000.0
2008-06-26 13:30:00,6.03,6.05,6.03,6.05,52800.0,4.5925,4.6077,4.5925,4.6077,52800.0
2008-06-26 14:00:00,6.05,6.06,6.03,6.04,332800.0,4.6077,4.6153,4.5925,4.6001,332800.0
2008-06-26 14:30:00,6.04,6.05,6.02,6.03,144000.0,4.6001,4.6077,4.5848,4.5925,144000.0
2008-06-26 15:00:00,6.03,6.05,6.03,6.05,224000.0,4.5925,4.6077,4.5925,4.6077,224000.0
2008-06-26 15:30:00,6.04,6.05,6.02,6.02,304000.0,4.6001,4.6077,4.5848,4.5848,304000.0
2008-06-26 16:00:00,6.02,6.03,6.01,6.01,67200.0,4.5848,4.5925,4.5772,4.5772,67200.0
2008-06-27 09:30:00,6.02,6.04,5.99,6.03,982400.0,4.5848,4.6001,4.562,4.5925,982400.0
2008-06-27 10:00:00,6.03,6.04,6.02,6.03,190400.0,4.5925,4.6001,4.5848,4.5925,190400.0
2008-06-27 10:30:00,6.03,6.05,6.0,6.01,140800.0,4.5925,4.6077,4.5696,4.5772,140800.0
2008-06-27 11:00:00,6.0,6.01,6.0,6.01,112000.0,4.5696,4.5772,4.5696,4.5772,112000.0
2008-06-27 11:30:00,6.01,6.02,6.01,6.01,403200.0,4.5772,4.5848,4.5772,4.5772,403200.0
2008-06-27 12:00:00,6.01,6.03,6.01,6.02,224000.0,4.5772,4.5925,4.5772,4.5848,224000.0
2008-06-27 12:30:00,6.02,6.02,6.01,6.01,142400.0,4.5848,4.5848,4.5772,4.5772,142400.0
2008-06-27 13:00:00,6.0,6.0,5.98,5.98,179200.0,4.5696,4.5696,4.5544,4.5544,179200.0
2008-06-27 13:30:00,5.98,5.98,5.97,5.98,148800.0,4.5544,4.5544,4.5468,4.5544,148800.0
2008-06-27 14:00:00,5.98,6.01,5.98,6.01,574400.0,4.5544,4.5772,4.5544,4.5772,574400.0
2008-06-27 14:30:00,6.01,6.02,6.0,6.01,195200.0,4.5772,4.5848,4.5696,4.5772,195200.0
2008-06-27 15:00:00,6.02,6.02,6.0,6.0,145600.0,4.5848,4.5848,4.5696,4.5696,145600.0
2008-06-27 15:30:00,6.0,6.02,5.99,6.0,184000.0,4.5696,4.5848,4.562,4.5696,184000.0
2008-06-30 09:30:00,5.99,6.02,5.98,5.98,2339200.0,4.562,4.5848,4.5544,4.5544,2339200.0
2008-06-30 10:00:00,5.98,6.01,5.97,6.01,158400.0,4.5544,4.5772,4.5468,4.5772,158400.0
2008-06-30 10:30:00,6.01,6.03,6.0,6.03,80000.0,4.5772,4.5925,4.5696,4.5925,80000.0
2008-06-30 11:00:00,6.03,6.05,6.02,6.05,68800.0,4.5925,4.6077,4.5848,4.6077,68800.0
2008-06-30 11:30:00,6.05,6.05,6.03,6.04,112000.0,4.6077,4.6077,4.5925,4.6001,112000.0
2008-06-30 12:00:00,6.04,6.05,6.03,6.03,555200.0,4.6001,4.6077,4.5925,4.5925,555200.0
2008-06-30 12:30:00,6.04,6.05,6.03,6.05,30400.0,4.6001,4.6077,4.5925,4.6077,30400.0
2008-06-30 13:00:00,6.03,6.04,6.03,6.03,177600.0,4.5925,4.6001,4.5925,4.5925,177600.0
2008-06-30 13:30:00,6.03,6.03,6.0,6.0,166400.0,4.5925,4.5925,4.5696,4.5696,166400.0
2008-06-30 14:00:00,6.01,6.02,6.01,6.02,91200.0,4.5772,4.5848,4.5772,4.5848,91200.0
2008-06-30 14:30:00,6.02,6.02,6.01,6.01,73600.0,4.5848,4.5848,4.5772,4.5772,73600.0
2008-06-30 15:00:00,6.01,6.03,6.01,6.02,502400.0,4.5772,4.5925,4.5772,4.5848,502400.0
2008-06-30 15:30:00,6.02,6.02,5.98,5.99,184000.0,4.5848,4.5848,4.5544,4.562,184000.0
2008-07-01 09:30:00,5.94,5.94,5.91,5.93,580800.0,4.5239,4.5239,4.5011,4.5163,580800.0
2008-07-01 10:00:00,5.94,5.97,5.93,5.94,209600.0,4.5239,4.5468,4.5163,4.5239,209600.0
2008-07-01 10:30:00,5.95,5.97,5.95,5.97,361600.0,4.5315,4.5468,4.5315,4.5468,361600.0
2008-07-01 11:00:00,5.97,5.98,5.95,5.96,121600.0,4.5468,4.5544,4.5315,4.5392,121600.0
2008-07-01 11:30:00,5.95,5.96,5.93,5.94,182400.0,4.5315,4.5392,4.5163,4.5239,182400.0
2008-07-01 12:00:00,5.93,5.93,5.87,5.87,187200.0,4.5163,4.5163,4.4706,4.4706,187200.0
2008-07-01 12:30:00,5.87,5.9,5.87,5.9,292800.0,4.4706,4.4935,4.4706,4.4935,292800.0
2008-07-01 13:00:00,5.9,5.91,5.89,5.9,339200.0,4.4935,4.5011,4.4858,4.4935,339200.0
2008-07-01 13:30:00,5.91,5.94,5.89,5.93,481600.0,4.5011,4.5239,4.4858,4.5163,481600.0
2008-07-01 14:00:00,5.94,5.97,5.94,5.96,507200.0,4.5239,4.5468,4.5239,4.5392,507200.0
2008-07-01 14:30:00,5.95,6.0,5.95,5.98,460800.0,4.5315,4.5696,4.5315,4.5544,460800.0
2008-07-01 15:00:00,5.98,5.98,5.96,5.97,840000.0,4.5544,4.5544,4.5392,4.5468,840000.0
2008-07-01 15:30:00,5.97,6.0,5.97,5.99,817600.0,4.5468,4.5696,4.5468,4.562,817600.0
2008-07-01 16:00:00,6.0,6.0,5.99,5.99,9600.0,4.5696,4.5696,4.562,4.562,9600.0
2008-07-02 09:30:00,6.0,6.01,5.98,6.0,344000.0,4.5871,4.5947,4.5718,4.5871,344000.0
2008-07-02 10:00:00,6.0,6.0,5.97,5.97,208000.0,4.5871,4.5871,4.5642,4.5642,208000.0
2008-07-02 10:30:00,5.97,5.99,5.96,5.98,110400.0,4.5642,4.5794,4.5565,4.5718,110400.0
2008-07-02 11:00:00,5.98,5.98,5.94,5.94,123200.0,4.5718,4.5718,4.5412,4.5412,123200.0
2008-07-02 11:30:00,5.94,5.94,5.91,5.92,120000.0,4.5412,4.5412,4.5183,4.5259,120000.0
2008-07-02 12:00:00,5.92,5.93,5.91,5.91,88000.0,4.5259,4.5336,4.5183,4.5183,88000.0
2008-07-02 12:30:00,5.91,5.93,5.9,5.92,100800.0,4.5183,4.5336,4.5106,4.5259,100800.0
2008-07-02 13:00:00,5.92,5.92,5.91,5.92,11200.0,4.5259,4.5259,4.5183,4.5259,11200.0
2008-07-02 13:30:00,5.92,5.94,5.91,5.94,104000.0,4.5259,4.5412,4.5183,4.5412,104000.0
2008-07-02 14:00:00,5.94,5.94,5.9,5.9,348800.0,4.5412,4.5412,4.5106,4.5106,348800.0
2008-07-02 14:30:00,5.9,5.91,5.88,5.89,147200.0,4.5106,4.5183,4.4953,4.503,147200.0
2008-07-02 15:00:00,5.89,5.89,5.86,5.86,468800.0,4.503,4.503,4.4801,4.4801,468800.0
2008-07-02 15:30:00,5.86,5.86,5.82,5.82,414400.0,4.4801,4.4801,4.4495,4.4495,414400.0
2008-07-02 16:00:00,5.82,5.82,5.82,5.82,1600.0,4.4495,4.4495,4.4495,4.4495,1600.0
2008-07-03 09:30:00,5.86,5.87,5.75,5.77,364800.0,4.4801,4.4877,4.396,4.4113,364800.0
2008-07-03 10:00:00,5.76,5.78,5.73,5.78,310400.0,4.4036,4.4189,4.3807,4.4189,310400.0
2008-07-03 10:30:00,5.78,5.81,5.77,5.8,128000.0,4.4189,4.4418,4.4113,4.4342,128000.0
2008-07-03 11:00:00,5.8,5.82,5.79,5.82,268800.0,4.4342,4.4495,4.4265,4.4495,268800.0
2008-07-03 11:30:00,5.82,5.82,5.79,5.8,265600.0,4.4495,4.4495,4.4265,4.4342,265600.0
2008-07-03 12:00:00,5.8,5.8,5.77,5.78,224000.0,4.4342,4.4342,4.4113,4.4189,224000.0
2008-07-03 12:30:00,5.78,5.79,5.76,5.77,150400.0,4.4189,4.4265,4.4036,4.4113,150400.0
2008-07-07 09:30:00,5.79,5.83,5.79,5.82,529600.0,4.4265,4.4571,4.4265,4.4495,529600.0
2008-07-07 10:00:00,5.83,5.83,5.8,5.8,60800.0,4.4571,4.4571,4.4342,4.4342,60800.0
2008-07-07 10:30:00,5.8,5.81,5.8,5.8,40000.0,4.4342,4.4418,4.4342,4.4342,40000.0
2008-07-07 11:00:00,5.8,5.8,5.78,5.8,206400.0,4.4342,4.4342,4.4189,4.4342,206400.0
2008-07-07 11:30:00,5.8,5.8,5.77,5.78,83200.0,4.4342,4.4342,4.4113,4.4189,83200.0
2008-07-07 12:00:00,5.77,5.78,5.72,5.72,145600.0,4.4113,4.4189,4.373,4.373,145600.0
2008-07-07 12:30:00,5.71,5.73,5.68,5.68,195200.0,4.3654,4.3807,4.3424,4.3424,195200.0
2008-07-07 13:00:00,5.68,5.69,5.67,5.69,92800.0,4.3424,4.3501,4.3348,4.3501,92800.0
2008-07-07 13:30:00,5.69,5.69,5.67,5.68,116800.0,4.3501,4.3501,4.3348,4.3424,116800.0
2008-07-07 14:00:00,5.69,5.69,5.67,5.69,179200.0,4.3501,4.3501,4.3348,4.3501,179200.0
2008-07-07 14:30:00,5.69,5.69,5.66,5.67,180800.0,4.3501,4.3501,4.3272,4.3348,180800.0
2008-07-07 15:00:00,5.69,5.75,5.69,5.75,233600.0,4.3501,4.396,4.3501,4.396,233600.0
2008-07-07 15:30:00,5.75,5.77,5.72,5.72,113600.0,4.396,4.4113,4.373,4.373,113600.0
2008-07-08 09:30:00,5.72,5.74,5.69,5.71,393600.0,4.373,4.3883,4.3501,4.3654,393600.0
2008-07-08 10:00:00,5.71,5.71,5.68,5.68,393600.0,4.3654,4.3654,4.3424,4.3424,393600.0
2008-07-08 10:30:00,5.69,5.69,5.65,5.67,305600.0,4.3501,4.3501,4.3195,4.3348,305600.0
2008-07-08 11:00:00,5.68,5.71,5.66,5.71,177600.0,4.3424,4.3654,4.3272,4.3654,177600.0
2008-07-08 11:30:00,5.71,5.71,5.69,5.7,62400.0,4.3654,4.3654,4.3501,4.3577,62400.0
2008-07-08 12:00:00,5.7,5.72,5.69,5.72,648000.0,4.3577,4.373,4.3501,4.373,648000.0
2008-07-08 12:30:00,5.73,5.73,5.72,5.72,185600.0,4.3807,4.3807,4.373,4.373,185600.0
2008-07-08 13:00:00,5.71,5.73,5.7,5.7,267200.0,4.3654,4.3807,4.3577,4.3577,267200.0
2008-07-08 13:30:00,5.71,5.71,5.69,5.7,414400.0,4.3654,4.3654,4.3501,4.3577,414400.0
2008-07-08 14:00:00,5.7,5.72,5.7,5.71,169600.0,4.3577,4.373,4.3577,4.3654,169600.0
2008-07-08 14:30:00,5.72,5.77,5.71,5.77,340800.0,4.373,4.4113,4.3654,4.4113,340800.0
2008-07-08 15:00:00,5.78,5.81,5.77,5.81,398400.0,4.4189,4.4418,4.4113,4.4418,398400.0
2008-07-08 15:30:00,5.81,5.84,5.8,5.84,296000.0,4.4418,4.4648,4.4342,4.4648,296000.0
2008-07-08 16:00:00,5.84,5.84,5.84,5.84,1600.0,4.4648,4.4648,4.4648,4.4648,1600.0
2008-07-09 09:30:00,5.86,5.86,5.82,5.83,1840000.0,4.4801,4.4801,4.4495,4.4571,1840000.0
2008-07-09 10:00:00,5.83,5.86,5.82,5.86,160000.0,4.4571,4.4801,4.4495,4.4801,160000.0
2008-07-09 10:30:00,5.86,5.86,5.84,5.86,267200.0,4.4801,4.4801,4.4648,4.4801,267200.0
2008-07-09 11:00:00,5.86,5.87,5.85,5.87,89600.0,4.4801,4.4877,4.4724,4.4877,89600.0
2008-07-09 11:30:00,5.87,5.87,5.85,5.85,102400.0,4.4877,4.4877,4.4724,4.4724,102400.0
2008-07-09 12:00:00,5.85,5.86,5.84,5.84,438400.0,4.4724,4.4801,4.4648,4.4648,438400.0
2008-07-09 12:30:00,5.85,5.85,5.82,5.83,48000.0,4.4724,4.4724,4.4495,4.4571,48000.0
2008-07-09 13:00:00,5.81,5.82,5.81,5.82,107200.0,4.4418,4.4495,4.4418,4.4495,107200.0
2008-07-09 13:30:00,5.82,5.83,5.82,5.83,172800.0,4.4495,4.4571,4.4495,4.4571,172800.0
2008-07-09 14:00:00,5.82,5.83,5.8,5.81,281600.0,4.4495,4.4571,4.4342,4.4418,281600.0
2008-07-09 14:30:00,5.81,5.81,5.76,5.77,611200.0,4.4418,4.4418,4.4036,4.4113,611200.0
2008-07-09 15:00:00,5.77,5.77,5.75,5.76,1118400.0,4.4113,4.4113,4.396,4.4036,1118400.0
2008-07-09 15:30:00,5.76,5.77,5.71,5.71,667200.0,4.4036,4.4113,4.3654,4.3654,667200.0
2008-07-09 16:00:00,5.71,5.71,5.71,5.71,4800.0,4.3654,4.3654,4.3654,4.3654,4800.0
2008-07-10 09:30:00,5.73,5.75,5.7,5.72,598400.0,4.3807,4.396,4.3577,4.373,598400.0
2008-07-10 10:00:00,5.72,5.72,5.66,5.69,276800.0,4.373,4.373,4.3272,4.3501,276800.0
2008-07-10 10:30:00,5.69,5.73,5.69,5.71,196800.0,4.3501,4.3807,4.3501,4.3654,196800.0
2008-07-10 11:00:00,5.7,5.73,5.69,5.7,196800.0,4.3577,4.3807,4.3501,4.3577,196800.0
2008-07-10 11:30:00,5.7,5.73,5.7,5.72,78400.0,4.3577,4.3807,4.3577,4.373,78400.0
2008-07-10 12:00:00,5.73,5.75,5.73,5.73,54400.0,4.3807,4.396,4.3807,4.3807,54400.0
2008-07-10 12:30:00,5.73,5.74,5.72,5.72,62400.0,4.3807,4.3883,4.373,4.373,62400.0
2008-07-10 13:00:00,5.73,5.75,5.73,5.75,144000.0,4.3807,4.396,4.3807,4.396,144000.0
2008-07-10 13:30:00,5.76,5.78,5.76,5.76,288000.0,4.4036,4.4189,4.4036,4.4036,288000.0
2008-07-10 14:00:00,5.76,5.76,5.7,5.71,276800.0,4.4036,4.4036,4.3577,4.3654,276800.0
2008-07-10 14:30:00,5.71,5.72,5.67,5.68,348800.0,4.3654,4.373,4.3348,4.3424,348800.0
2008-07-10 15:00:00,5.68,5.73,5.68,5.72,580800.0,4.3424,4.3807,4.3424,4.373,580800.0
2008-07-10 15:30:00,5.73,5.74,5.7,5.74,556800.0,4.3807,4.3883,4.3577,4.3883,556800.0
2008-07-11 09:30:00,5.7,5.7,5.65,5.69,505600.0,4.3577,4.3577,4.3195,4.3501,505600.0
2008-07-11 10:00:00,5.69,5.72,5.65,5.66,403200.0,4.3501,4.373,4.3195,4.3272,403200.0
2008-07-11 10:30:00,5.66,5.67,5.65,5.67,241600.0,4.3272,4.3348,4.3195,4.3348,241600.0
2008-07-11 11:00:00,5.67,5.67,5.63,5.63,264000.0,4.3348,4.3348,4.3042,4.3042,264000.0
2008-07-11 11:30:00,5.63,5.64,5.62,5.63,302400.0,4.3042,4.3119,4.2966,4.3042,302400.0
2008-07-11 12:00:00,5.65,5.65,5.63,5.64,88000.0,4.3195,4.3195,4.3042,4.3119,88000.0
2008-07-11 12:30:00,5.62,5.63,5.61,5.62,105600.0,4.2966,4.3042,4.2889,4.2966,105600.0
2008-07-11 13:00:00,5.61,5.64,5.6,5.64,372800.0,4.2889,4.3119,4.2813,4.3119,372800.0
2008-07-11 13:30:00,5.63,5.67,5.63,5.66,78400.0,4.3042,4.3348,4.3042,4.3272,78400.0
2008-07-11 14:00:00,5.66,5.69,5.65,5.66,408000.0,4.3272,4.3501,4.3195,4.3272,408000.0
2008-07-11 14:30:00,5.66,5.73,5.64,5.71,502400.0,4.3272,4.3807,4.3119,4.3654,502400.0
2008-07-11 15:00:00,5.73,5.77,5.69,5.7,648000.0,4.3807,4.4113,4.3501,4.3577,648000.0
2008-07-11 15:30:00,5.7,5.7,5.67,5.69,281600.0,4.3577,4.3577,4.3348,4.3501,281600.0
2008-07-14 09:30:00,5.73,5.76,5.68,5.68,3126400.0,4.3807,4.4036,4.3424,4.3424,3126400.0
2008-07-14 10:00:00,5.68,5.7,5.66,5.67,179200.0,4.3424,4.3577,4.3272,4.3348,179200.0
2008-07-14 10:30:00,5.67,5.69,5.66,5.68,62400.0,4.3348,4.3501,4.3272,4.3424,62400.0
2008-07-14 11:00:00,5.69,5.69,5.66,5.67,172800.0,4.3501,4.3501,4.3272,4.3348,172800.0
2008-07-14 11:30:00,5.67,5.67,5.62,5.64,265600.0,4.3348,4.3348,4.2966,4.3119,265600.0
2008-07-14 12:00:00,5.64,5.64,5.63,5.63,156800.0,4.3119,4.3119,4.3042,4.3042,156800.0
2008-07-14 12:30:00,5.64,5.65,5.62,5.64,118400.0,4.3119,4.3195,4.2966,4.3119,118400.0
2008-07-14 13:00:00,5.64,5.64,5.61,5.63,91200.0,4.3119,4.3119,4.2889,4.3042,91200.0
2008-07-14 13:30:00,5.62,5.65,5.62,5.64,56000.0,4.2966,4.3195,4.2966,4.3119,56000.0
2008-07-14 14:00:00,5.64,5.66,5.64,5.65,400000.0,4.3119,4.3272,4.3119,4.3195,400000.0
2008-07-14 14:30:00,5.66,5.66,5.63,5.63,193600.0,4.3272,4.3272,4.3042,4.3042,193600.0
2008-07-14 15:00:00,5.63,5.66,5.62,5.65,211200.0,4.3042,4.3272,4.2966,4.3195,211200.0
2008-07-14 15:30:00,5.66,5.68,5.63,5.63,707200.0,4.3272,4.3424,4.3042,4.3042,707200.0
2008-07-15 09:30:00,5.57,5.6,5.53,5.53,516800.0,4.2583,4.2813,4.2278,4.2278,516800.0
2008-07-15 10:00:00,5.53,5.53,5.48,5.51,579200.0,4.2278,4.2278,4.1895,4.2125,579200.0
2008-07-15 10:30:00,5.5,5.54,5.5,5.54,238400.0,4.2048,4.2354,4.2048,4.2354,238400.0
2008-07-15 11:00:00,5.54,5.59,5.54,5.56,310400.0,4.2354,4.2736,4.2354,4.2507,310400.0
2008-07-15 11:30:00,5.56,5.6,5.55,5.59,113600.0,4.2507,4.2813,4.2431,4.2736,113600.0
2008-07-15 12:00:00,5.59,5.61,5.58,5.6,227200.0,4.2736,4.2889,4.266,4.2813,227200.0
2008-07-15 12:30:00,5.61,5.63,5.61,5.62,256000.0,4.2889,4.3042,4.2889,4.2966,256000.0
2008-07-15 13:00:00,5.63,5.65,5.6,5.6,192000.0,4.3042,4.3195,4.2813,4.2813,192000.0
2008-07-15 13:30:00,5.6,5.62,5.59,5.62,264000.0,4.2813,4.2966,4.2736,4.2966,264000.0
2008-07-15 14:00:00,5.62,5.63,5.6,5.62,380800.0,4.2966,4.3042,4.2813,4.2966,380800.0
2008-07-15 14:30:00,5.62,5.64,5.62,5.64,283200.0,4.2966,4.3119,4.2966,4.3119,283200.0
2008-07-15 15:00:00,5.64,5.67,5.63,5.63,497600.0,4.3119,4.3348,4.3042,4.3042,497600.0
2008-07-15 15:30:00,5.63,5.64,5.58,5.58,404800.0,4.3042,4.3119,4.266,4.266,404800.0
2008-07-15 16:00:00,5.58,5.58,5.58,5.58,57600.0,4.266,4.266,4.266,4.266,57600.0
2008-07-16 09:30:00,5.59,5.62,5.55,5.62,337600.0,4.2736,4.2966,4.2431,4.2966,337600.0
2008-07-16 10:00:00,5.61,5.62,5.57,5.59,182400.0,4.2889,4.2966,4.2583,4.2736,182400.0
2008-07-16 10:30:00,5.59,5.63,5.58,5.62,254400.0,4.2736,4.3042,4.266,4.2966,254400.0
2008-07-16 11:00:00,5.63,5.64,5.61,5.62,667200.0,4.3042,4.3119,4.2889,4.2966,667200.0
2008-07-16 11:30:00,5.63,5.63,5.61,5.63,216000.0,4.3042,4.3042,4.2889,4.3042,216000.0
2008-07-16 12:00:00,5.63,5.65,5.62,5.64,926400.0,4.3042,4.3195,4.2966,4.3119,926400.0
2008-07-16 12:30:00,5.65,5.65,5.63,5.65,248000.0,4.3195,4.3195,4.3042,4.3195,248000.0
2008-07-16 13:00:00,5.65,5.67,5.65,5.67,164800.0,4.3195,4.3348,4.3195,4.3348,164800.0
2008-07-16 13:30:00,5.67,5.67,5.65,5.67,131200.0,4.3348,4.3348,4.3195,4.3348,131200.0
2008-07-16 14:00:00,5.67,5.69,5.64,5.68,987200.0,4.3348,4.3501,4.3119,4.3424,987200.0
2008-07-16 14:30:00,5.68,5.7,5.68,5.7,348800.0,4.3424,4.3577,4.3424,4.3577,348800.0
2008-07-16 15:00:00,5.69,5.72,5.69,5.71,236800.0,4.3501,4.373,4.3501,4.3654,236800.0
2008-07-16 15:30:00,5.71,5.74,5.7,5.74,345600.0,4.3654,4.3883,4.3577,4.3883,345600.0
2008-07-16 16:00:00,5.74,5.74,5.74,5.74,1600.0,4.3883,4.3883,4.3883,4.3883,1600.0
2008-07-17 09:30:00,5.78,5.81,5.77,5.77,265600.0,4.4189,4.4418,4.4113,4.4113,265600.0
2008-07-17 10:00:00,5.77,5.78,5.74,5.76,137600.0,4.4113,4.4189,4.3883,4.4036,137600.0
2008-07-17 10:30:00,5.76,5.77,5.74,5.74,273600.0,4.4036,4.4113,4.3883,4.3883,273600.0
2008-07-17 11:00:00,5.75,5.75,5.71,5.73,462400.0,4.396,4.396,4.3654,4.3807,462400.0
2008-07-17 11:30:00,5.74,5.76,5.73,5.75,998400.0,4.3883,4.4036,4.3807,4.396,998400.0
2008-07-17 12:00:00,5.75,5.75,5.73,5.74,744000.0,4.396,4.396,4.3807,4.3883,744000.0
2008-07-17 12:30:00,5.74,5.75,5.73,5.74,345600.0,4.3883,4.396,4.3807,4.3883,345600.0
2008-07-17 13:00:00,5.74,5.78,5.74,5.77,414400.0,4.3883,4.4189,4.3883,4.4113,414400.0
2008-07-17 13:30:00,5.77,5.8,5.77,5.79,470400.0,4.4113,4.4342,4.4113,4.4265,470400.0
2008-07-17 14:00:00,5.8,5.81,5.79,5.81,177600.0,4.4342,4.4418,4.4265,4.4418,177600.0
2008-07-17 14:30:00,5.81,5.81,5.77,5.77,419200.0,4.4418,4.4418,4.4113,4.4113,419200.0
2008-07-17 15:00:00,5.78,5.8,5.78,5.79,214400.0,4.4189,4.4342,4.4189,4.4265,214400.0
2008-07-17 15:30:00,5.79,5.81,5.77,5.81,484800.0,4.4265,4.4418,4.4113,4.4418,484800.0
2008-07-18 09:30:00,5.84,5.84,5.78,5.78,230400.0,4.4648,4.4648,4.4189,4.4189,230400.0
2008-07-18 10:00:00,5.78,5.8,5.77,5.79,147200.0,4.4189,4.4342,4.4113,4.4265,147200.0
2008-07-18 10:30:00,5.79,5.81,5.78,5.81,267200.0,4.4265,4.4418,4.4189,4.4418,267200.0
2008-07-18 11:00:00,5.81,5.82,5.8,5.82,248000.0,4.4418,4.4495,4.4342,4.4495,248000.0
2008-07-18 11:30:00,5.82,5.82,5.8,5.8,209600.0,4.4495,4.4495,4.4342,4.4342,209600.0
2008-07-18 12:00:00,5.8,5.81,5.78,5.79,92800.0,4.4342,4.4418,4.4189,4.4265,92800.0
2008-07-18 12:30:00,5.79,5.79,5.77,5.77,100800.0,4.4265,4.4265,4.4113,4.4113,100800.0
2008-07-18 13:00:00,5.78,5.79,5.77,5.78,147200.0,4.4189,4.4265,4.4113,4.4189,147200.0
2008-07-18 13:30:00,5.79,5.8,5.78,5.79,96000.0,4.4265,4.4342,4.4189,4.4265,96000.0
2008-07-18 14:00:00,5.79,5.81,5.79,5.8,155200.0,4.4265,4.4418,4.4265,4.4342,155200.0
2008-07-18 14:30:00,5.81,5.81,5.78,5.79,94400.0,4.4418,4.4418,4.4189,4.4265,94400.0
2008-07-18 15:00:00,5.79,5.8,5.79,5.8,2385600.0,4.4265,4.4342,4.4265,4.4342,2385600.0
2008-07-18 15:30:00,5.8,5.82,5.8,5.81,470400.0,4.4342,4.4495,4.4342,4.4418,470400.0
2008-07-21 09:30:00,5.84,5.84,5.81,5.83,336000.0,4.4648,4.4648,4.4418,4.4571,336000.0
2008-07-21 10:00:00,5.83,5.84,5.81,5.81,449600.0,4.4571,4.4648,4.4418,4.4418,449600.0
2008-07-21 10:30:00,5.81,5.82,5.81,5.82,180800.0,4.4418,4.4495,4.4418,4.4495,180800.0
2008-07-21 11:00:00,5.82,5.83,5.81,5.83,161600.0,4.4495,4.4571,4.4418,4.4571,161600.0
2008-07-21 11:30:00,5.83,5.83,5.79,5.79,184000.0,4.4571,4.4571,4.4265,4.4265,184000.0
2008-07-21 12:00:00,5.79,5.81,5.79,5.81,164800.0,4.4265,4.4418,4.4265,4.4418,164800.0
2008-07-21 12:30:00,5.81,5.82,5.81,5.82,195200.0,4.4418,4.4495,4.4418,4.4495,195200.0
2008-07-21 13:00:00,5.81,5.83,5.81,5.82,84800.0,4.4418,4.4571,4.4418,4.4495,84800.0
2008-07-21 13:30:00,5.82,5.83,5.82,5.82,123200.0,4.4495,4.4571,4.4495,4.4495,123200.0
2008-07-21 14:00:00,5.83,5.83,5.82,5.82,256000.0,4.4571,4.4571,4.4495,4.4495,256000.0
2008-07-21 14:30:00,5.82,5.82,5.81,5.81,152000.0,4.4495,4.4495,4.4418,4.4418,152000.0
2008-07-21 15:00:00,5.81,5.83,5.81,5.82,158400.0,4.4418,4.4571,4.4418,4.4495,158400.0
2008-07-21 15:30:00,5.82,5.83,5.81,5.82,321600.0,4.4495,4.4571,4.4418,4.4495,321600.0
2008-07-22 09:30:00,5.78,5.79,5.76,5.79,1152000.0,4.4189,4.4265,4.4036,4.4265,1152000.0
2008-07-22 10:00:00,5.79,5.81,5.78,5.8,225600.0,4.4265,4.4418,4.4189,4.4342,225600.0
2008-07-22 10:30:00,5.79,5.8,5.78,5.79,326400.0,4.4265,4.4342,4.4189,4.4265,326400.0
2008-07-22 11:00:00,5.79,5.84,5.79,5.84,665600.0,4.4265,4.4648,4.4265,4.4648,665600.0
2008-07-22 11:30:00,5.83,5.84,5.81,5.82,464000.0,4.4571,4.4648,4.4418,4.4495,464000.0
2008-07-22 12:00:00,5.83,5.84,5.82,5.82,609600.0,4.4571,4.4648,4.4495,4.4495,609600.0
2008-07-22 12:30:00,5.82,5.83,5.81,5.82,940800.0,4.4495,4.4571,4.4418,4.4495,940800.0
2008-07-22 13:00:00,5.82,5.83,5.81,5.82,364800.0,4.4495,4.4571,4.4418,4.4495,364800.0
2008-07-22 13:30:00,5.82,5.83,5.82,5.83,208000.0,4.4495,4.4571,4.4495,4.4571,208000.0
2008-07-22 14:00:00,5.83,5.83,5.81,5.82,843200.0,4.4571,4.4571,4.4418,4.4495,843200.0
2008-07-22 14:30:00,5.83,5.85,5.82,5.84,716800.0,4.4571,4.4724,4.4495,4.4648,716800.0
2008-07-22 15:00:00,5.84,5.86,5.84,5.86,2123200.0,4.4648,4.4801,4.4648,4.4801,2123200.0
2008-07-22 15:30:00,5.86,5.9,5.86,5.9,1248000.0,4.4801,4.5106,4.4801,4.5106,1248000.0
2008-07-22 16:00:00,5.9,5.9,5.9,5.9,3200.0,4.5106,4.5106,4.5106,4.5106,3200.0
2008-07-23 09:30:00,5.89,5.94,5.89,5.91,2150400.0,4.503,4.5412,4.503,4.5183,2150400.0
2008-07-23 10:00:00,5.91,5.96,5.9,5.95,1884800.0,4.5183,4.5565,4.5106,4.5489,1884800.0
2008-07-23 10:30:00,5.96,5.97,5.94,5.95,3284800.0,4.5565,4.5642,4.5412,4.5489,3284800.0
2008-07-23 11:00:00,5.94,5.95,5.93,5.94,670400.0,4.5412,4.5489,4.5336,4.5412,670400.0
2008-07-23 11:30:00,5.94,5.94,5.91,5.91,1238400.0,4.5412,4.5412,4.5183,4.5183,1238400.0
2008-07-23 12:00:00,5.91,5.92,5.89,5.9,1433600.0,4.5183,4.5259,4.503,4.5106,1433600.0
2008-07-23 12:30:00,5.9,5.92,5.89,5.92,1040000.0,4.5106,4.5259,4.503,4.5259,1040000.0
2008-07-23 13:00:00,5.92,5.92,5.9,5.91,432000.0,4.5259,4.5259,4.5106,4.5183,432000.0
2008-07-23 13:30:00,5.91,5.93,5.89,5.9,1260800.0,4.5183,4.5336,4.503,4.5106,1260800.0
2008-07-23 14:00:00,5.9,5.93,5.9,5.93,521600.0,4.5106,4.5336,4.5106,4.5336,521600.0
2008-07-23 14:30:00,5.93,5.95,5.92,5.92,1451200.0,4.5336,4.5489,4.5259,4.5259,1451200.0
2008-07-23 15:00:00,5.92,5.94,5.91,5.92,2246400.0,4.5259,4.5412,4.5183,4.5259,2246400.0
2008-07-23 15:30:00,5.92,5.93,5.91,5.92,2582400.0,4.5259,4.5336,4.5183,4.5259,2582400.0
2008-07-23 16:00:00,5.91,5.92,5.91,5.92,20800.0,4.5183,4.5259,4.5183,4.5259,20800.0
2008-07-24 09:30:00,5.92,5.93,5.86,5.86,209600.0,4.5259,4.5336,4.4801,4.4801,209600.0
2008-07-24 10:00:00,5.86,5.86,5.83,5.84,1987200.0,4.4801,4.4801,4.4571,4.4648,1987200.0
2008-07-24 10:30:00,5.85,5.85,5.83,5.83,5062400.0,4.4724,4.4724,4.4571,4.4571,5062400.0
2008-07-24 11:00:00,5.82,5.83,5.79,5.79,1958400.0,4.4495,4.4571,4.4265,4.4265,1958400.0
2008-07-24 11:30:00,5.78,5.8,5.78,5.79,828800.0,4.4189,4.4342,4.4189,4.4265,828800.0
2008-07-24 12:00:00,5.8,5.8,5.79,5.79,542400.0,4.4342,4.4342,4.4265,4.4265,542400.0
2008-07-24 12:30:00,5.79,5.8,5.78,5.79,758400.0,4.4265,4.4342,4.4189,4.4265,758400.0
2008-07-24 13:00:00,5.79,5.8,5.78,5.79,468800.0,4.4265,4.4342,4.4189,4.4265,468800.0
2008-07-24 13:30:00,5.79,5.79,5.78,5.78,265600.0,4.4265,4.4265,4.4189,4.4189,265600.0
2008-07-24 14:00:00,5.78,5.78,5.75,5.76,246400.0,4.4189,4.4189,4.396,4.4036,246400.0
2008-07-24 14:30:00,5.76,5.77,5.74,5.75,651200.0,4.4036,4.4113,4.3883,4.396,651200.0
2008-07-24 15:00:00,5.75,5.77,5.74,5.74,328000.0,4.396,4.4113,4.3883,4.3883,328000.0
2008-07-24 15:30:00,5.73,5.74,5.71,5.73,630400.0,4.3807,4.3883,4.3654,4.3807,630400.0
2008-07-25 09:30:00,5.76,5.78,5.72,5.77,1056000.0,4.4036,4.4189,4.373,4.4113,1056000.0
2008-07-25 10:00:00,5.78,5.78,5.75,5.75,699200.0,4.4189,4.4189,4.396,4.396,699200.0
2008-07-25 10:30:00,5.73,5.78,5.73,5.78,235200.0,4.3807,4.4189,4.3807,4.4189,235200.0
2008-07-25 11:00:00,5.78,5.79,5.75,5.76,660800.0,4.4189,4.4265,4.396,4.4036,660800.0
2008-07-25 11:30:00,5.77,5.78,5.76,5.76,502400.0,4.4113,4.4189,4.4036,4.4036,502400.0
2008-07-25 12:00:00,5.76,5.76,5.75,5.76,1312000.0,4.4036,4.4036,4.396,4.4036,1312000.0
2008-07-25 12:30:00,5.76,5.77,5.75,5.76,1379200.0,4.4036,4.4113,4.396,4.4036,1379200.0
2008-07-25 13:00:00,5.77,5.77,5.74,5.74,307200.0,4.4113,4.4113,4.3883,4.3883,307200.0
2008-07-25 13:30:00,5.74,5.75,5.73,5.74,352000.0,4.3883,4.396,4.3807,4.3883,352000.0
2008-07-25 14:00:00,5.74,5.76,5.74,5.75,313600.0,4.3883,4.4036,4.3883,4.396,313600.0
2008-07-25 14:30:00,5.75,5.76,5.75,5.76,224000.0,4.396,4.4036,4.396,4.4036,224000.0
2008-07-25 15:00:00,5.76,5.76,5.74,5.74,336000.0,4.4036,4.4036,4.3883,4.3883,336000.0
2008-07-25 15:30:00,5.74,5.76,5.73,5.76,328000.0,4.3883,4.4036,4.3807,4.4036,328000.0
2008-07-28 09:30:00,5.74,5.78,5.74,5.75,574400.0,4.3883,4.4189,4.3883,4.396,574400.0
2008-07-28 10:00:00,5.75,5.78,5.75,5.76,337600.0,4.396,4.4189,4.396,4.4036,337600.0
2008-07-28 10:30:00,5.76,5.76,5.75,5.75,262400.0,4.4036,4.4036,4.396,4.396,262400.0
2008-07-28 11:00:00,5.75,5.75,5.73,5.73,92800.0,4.396,4.396,4.3807,4.3807,92800.0
2008-07-28 11:30:00,5.73,5.74,5.71,5.73,97600.0,4.3807,4.3883,4.3654,4.3807,97600.0
2008-07-28 12:00:00,5.73,5.74,5.72,5.73,128000.0,4.3807,4.3883,4.373,4.3807,128000.0
2008-07-28 12:30:00,5.73,5.73,5.7,5.71,115200.0,4.3807,4.3807,4.3577,4.3654,115200.0
2008-07-28 13:00:00,5.71,5.71,5.7,5.71,200000.0,4.3654,4.3654,4.3577,4.3654,200000.0
2008-07-28 13:30:00,5.71,5.71,5.7,5.71,244800.0,4.3654,4.3654,4.3577,4.3654,244800.0
2008-07-28 14:00:00,5.7,5.71,5.69,5.69,355200.0,4.3577,4.3654,4.3501,4.3501,355200.0
2008-07-28 14:30:00,5.69,5.71,5.68,5.68,329600.0,4.3501,4.3654,4.3424,4.3424,329600.0
2008-07-28 15:00:00,5.68,5.7,5.68,5.7,356800.0,4.3424,4.3577,4.3424,4.3577,356800.0
2008-07-28 15:30:00,5.69,5.69,5.67,5.67,270400.0,4.3501,4.3501,4.3348,4.3348,270400.0
2008-07-29 09:30:00,5.68,5.73,5.68,5.72,857600.0,4.3424,4.3807,4.3424,4.373,857600.0
2008-07-29 10:00:00,5.73,5.75,5.73,5.74,380800.0,4.3807,4.396,4.3807,4.3883,380800.0
2008-07-29 10:30:00,5.74,5.75,5.74,5.74,244800.0,4.3883,4.396,4.3883,4.3883,244800.0
2008-07-29 11:00:00,5.74,5.74,5.73,5.74,212800.0,4.3883,4.3883,4.3807,4.3883,212800.0
2008-07-29 11:30:00,5.74,5.76,5.74,5.75,256000.0,4.3883,4.4036,4.3883,4.396,256000.0
2008-07-29 12:00:00,5.75,5.76,5.75,5.75,281600.0,4.396,4.4036,4.396,4.396,281600.0
2008-07-29 12:30:00,5.75,5.75,5.74,5.75,108800.0,4.396,4.396,4.3883,4.396,108800.0
2008-07-29 13:00:00,5.75,5.76,5.75,5.76,294400.0,4.396,4.4036,4.396,4.4036,294400.0
2008-07-29 13:30:00,5.76,5.78,5.76,5.78,276800.0,4.4036,4.4189,4.4036,4.4189,276800.0
2008-07-29 14:00:00,5.78,5.78,5.76,5.77,347200.0,4.4189,4.4189,4.4036,4.4113,347200.0
2008-07-29 14:30:00,5.77,5.77,5.75,5.77,275200.0,4.4113,4.4113,4.396,4.4113,275200.0
2008-07-29 15:00:00,5.77,5.79,5.77,5.79,184000.0,4.4113,4.4265,4.4113,4.4265,184000.0
2008-07-29 15:30:00,5.79,5.8,5.78,5.8,841600.0,4.4265,4.4342,4.4189,4.4342,841600.0
2008-07-29 16:00:00,5.79,5.8,5.79,5.8,91200.0,4.4265,4.4342,4.4265,4.4342,91200.0
2008-07-30 09:30:00,5.83,5.87,5.83,5.85,555200.0,4.4571,4.4877,4.4571,4.4724,555200.0
2008-07-30 10:00:00,5.85,5.87,5.85,5.87,299200.0,4.4724,4.4877,4.4724,4.4877,299200.0
2008-07-30 10:30:00,5.87,5.87,5.84,5.85,243200.0,4.4877,4.4877,4.4648,4.4724,243200.0
2008-07-30 11:00:00,5.85,5.86,5.84,5.85,579200.0,4.4724,4.4801,4.4648,4.4724,579200.0
2008-07-30 11:30:00,5.85,5.85,5.84,5.84,224000.0,4.4724,4.4724,4.4648,4.4648,224000.0
2008-07-30 12:00:00,5.84,5.84,5.82,5.82,193600.0,4.4648,4.4648,4.4495,4.4495,193600.0
2008-07-30 12:30:00,5.83,5.83,5.8,5.81,232000.0,4.4571,4.4571,4.4342,4.4418,232000.0
2008-07-30 13:00:00,5.8,5.82,5.79,5.82,150400.0,4.4342,4.4495,4.4265,4.4495,150400.0
2008-07-30 13:30:00,5.82,5.82,5.79,5.8,115200.0,4.4495,4.4495,4.4265,4.4342,115200.0
2008-07-30 14:00:00,5.8,5.82,5.8,5.81,200000.0,4.4342,4.4495,4.4342,4.4418,200000.0
2008-07-30 14:30:00,5.83,5.84,5.82,5.83,249600.0,4.4571,4.4648,4.4495,4.4571,249600.0
2008-07-30 15:00:00,5.83,5.85,5.82,5.85,745600.0,4.4571,4.4724,4.4495,4.4724,745600.0
2008-07-30 15:30:00,5.86,5.88,5.86,5.88,385600.0,4.4801,4.4953,4.4801,4.4953,385600.0
2008-07-30 16:00:00,5.88,5.88,5.88,5.88,33600.0,4.4953,4.4953,4.4953,4.4953,33600.0
2008-07-31 09:30:00,5.83,5.87,5.82,5.86,761600.0,4.4571,4.4877,4.4495,4.4801,761600.0
2008-07-31 10:00:00,5.85,5.89,5.85,5.88,425600.0,4.4724,4.503,4.4724,4.4953,425600.0
2008-07-31 10:30:00,5.88,5.88,5.87,5.88,150400.0,4.4953,4.4953,4.4877,4.4953,150400.0
2008-07-31 11:00:00,5.88,5.88,5.85,5.85,126400.0,4.4953,4.4953,4.4724,4.4724,126400.0
2008-07-31 11:30:00,5.85,5.85,5.84,5.85,134400.0,4.4724,4.4724,4.4648,4.4724,134400.0
2008-07-31 12:00:00,5.85,5.85,5.82,5.83,136000.0,4.4724,4.4724,4.4495,4.4571,136000.0
2008-07-31 12:30:00,5.83,5.85,5.83,5.84,238400.0,4.4571,4.4724,4.4571,4.4648,238400.0
2008-07-31 13:00:00,5.84,5.86,5.84,5.85,116800.0,4.4648,4.4801,4.4648,4.4724,116800.0
2008-07-31 13:30:00,5.85,5.86,5.84,5.84,105600.0,4.4724,4.4801,4.4648,4.4648,105600.0
2008-07-31 14:00:00,5.84,5.86,5.84,5.84,88000.0,4.4648,4.4801,4.4648,4.4648,88000.0
2008-07-31 14:30:00,5.84,5.87,5.84,5.86,475200.0,4.4648,4.4877,4.4648,4.4801,475200.0
2008-07-31 15:00:00,5.86,5.87,5.84,5.84,184000.0,4.4801,4.4877,4.4648,4.4648,184000.0
2008-07-31 15:30:00,5.85,5.85,5.81,5.81,273600.0,4.4724,4.4724,4.4418,4.4418,273600.0
2008-08-01 09:30:00,5.83,5.85,5.76,5.77,817600.0,4.4571,4.4724,4.4036,4.4113,817600.0
2008-08-01 10:00:00,5.78,5.79,5.75,5.77,364800.0,4.4189,4.4265,4.396,4.4113,364800.0
2008-08-01 10:30:00,5.77,5.8,5.77,5.8,673600.0,4.4113,4.4342,4.4113,4.4342,673600.0
2008-08-01 11:00:00,5.8,5.8,5.78,5.8,321600.0,4.4342,4.4342,4.4189,4.4342,321600.0
2008-08-01 11:30:00,5.79,5.82,5.79,5.8,179200.0,4.4265,4.4495,4.4265,4.4342,179200.0
2008-08-01 12:00:00,5.81,5.81,5.79,5.79,259200.0,4.4418,4.4418,4.4265,4.4265,259200.0
2008-08-01 12:30:00,5.79,5.79,5.77,5.77,393600.0,4.4265,4.4265,4.4113,4.4113,393600.0
2008-08-01 13:00:00,5.77,5.8,5.77,5.8,244800.0,4.4113,4.4342,4.4113,4.4342,244800.0
2008-08-01 13:30:00,5.8,5.81,5.8,5.8,76800.0,4.4342,4.4418,4.4342,4.4342,76800.0
2008-08-01 14:00:00,5.8,5.8,5.78,5.79,716800.0,4.4342,4.4342,4.4189,4.4265,716800.0
2008-08-01 14:30:00,5.79,5.8,5.78,5.8,497600.0,4.4265,4.4342,4.4189,4.4342,497600.0
2008-08-01 15:00:00,5.8,5.8,5.78,5.79,256000.0,4.4342,4.4342,4.4189,4.4265,256000.0
2008-08-01 15:30:00,5.79,5.81,5.78,5.79,952000.0,4.4265,4.4418,4.4189,4.4265,952000.0
2008-08-04 09:30:00,5.79,5.81,5.74,5.74,259200.0,4.4265,4.4418,4.3883,4.3883,259200.0
2008-08-04 10:00:00,5.74,5.74,5.72,5.73,96000.0,4.3883,4.3883,4.373,4.3807,96000.0
2008-08-04 10:30:00,5.73,5.73,5.7,5.71,94400.0,4.3807,4.3807,4.3577,4.3654,94400.0
2008-08-04 11:00:00,5.71,5.71,5.69,5.69,180800.0,4.3654,4.3654,4.3501,4.3501,180800.0
2008-08-04 11:30:00,5.69,5.72,5.69,5.72,148800.0,4.3501,4.373,4.3501,4.373,148800.0
2008-08-04 12:00:00,5.72,5.73,5.71,5.72,136000.0,4.373,4.3807,4.3654,4.373,136000.0
2008-08-04 12:30:00,5.72,5.72,5.7,5.71,73600.0,4.373,4.373,4.3577,4.3654,73600.0
2008-08-04 13:00:00,5.7,5.71,5.69,5.7,168000.0,4.3577,4.3654,4.3501,4.3577,168000.0
2008-08-04 13:30:00,5.7,5.71,5.7,5.7,240000.0,4.3577,4.3654,4.3577,4.3577,240000.0
2008-08-04 14:00:00,5.71,5.73,5.7,5.72,390400.0,4.3654,4.3807,4.3577,4.373,390400.0
2008-08-04 14:30:00,5.73,5.74,5.72,5.73,302400.0,4.3807,4.3883,4.373,4.3807,302400.0
2008-08-04 15:00:00,5.73,5.73,5.7,5.7,384000.0,4.3807,4.3807,4.3577,4.3577,384000.0
2008-08-04 15:30:00,5.7,5.71,5.69,5.69,547200.0,4.3577,4.3654,4.3501,4.3501,547200.0
2008-08-05 09:30:00,5.73,5.76,5.73,5.76,3544000.0,4.3807,4.4036,4.3807,4.4036,3544000.0
2008-08-05 10:00:00,5.76,5.78,5.76,5.77,272000.0,4.4036,4.4189,4.4036,4.4113,272000.0
2008-08-05 10:30:00,5.77,5.77,5.76,5.77,494400.0,4.4113,4.4113,4.4036,4.4113,494400.0
2008-08-05 11:00:00,5.77,5.78,5.77,5.77,206400.0,4.4113,4.4189,4.4113,4.4113,206400.0
2008-08-05 11:30:00,5.77,5.78,5.77,5.78,235200.0,4.4113,4.4189,4.4113,4.4189,235200.0
2008-08-05 12:00:00,5.78,5.79,5.78,5.79,236800.0,4.4189,4.4265,4.4189,4.4265,236800.0
2008-08-05 12:30:00,5.78,5.79,5.78,5.78,102400.0,4.4189,4.4265,4.4189,4.4189,102400.0
2008-08-05 13:00:00,5.78,5.79,5.78,5.78,43200.0,4.4189,4.4265,4.4189,4.4189,43200.0
2008-08-05 13:30:00,5.79,5.79,5.79,5.79,160000.0,4.4265,4.4265,4.4265,4.4265,160000.0
2008-08-05 14:00:00,5.79,5.81,5.77,5.79,670400.0,4.4265,4.4418,4.4113,4.4265,670400.0
2008-08-05 14:30:00,5.8,5.81,5.79,5.81,473600.0,4.4342,4.4418,4.4265,4.4418,473600.0
2008-08-05 15:00:00,5.8,5.81,5.8,5.8,233600.0,4.4342,4.4418,4.4342,4.4342,233600.0
2008-08-05 15:30:00,5.81,5.84,5.8,5.84,1465600.0,4.4418,4.4648,4.4342,4.4648,1465600.0
2008-08-05 16:00:00,5.84,5.84,5.84,5.84,1600.0,4.4648,4.4648,4.4648,4.4648,1600.0
2008-08-06 09:30:00,5.85,5.85,5.81,5.84,563200.0,4.4724,4.4724,4.4418,4.4648,563200.0
2008-08-06 10:00:00,5.83,5.84,5.83,5.83,182400.0,4.4571,4.4648,4.4571,4.4571,182400.0
2008-08-06 10:30:00,5.82,5.83,5.81,5.82,179200.0,4.4495,4.4571,4.4418,4.4495,179200.0
2008-08-06 11:00:00,5.81,5.84,5.81,5.83,321600.0,4.4418,4.4648,4.4418,4.4571,321600.0
2008-08-06 11:30:00,5.84,5.84,5.83,5.84,152000.0,4.4648,4.4648,4.4571,4.4648,152000.0
2008-08-06 12:00:00,5.84,5.85,5.84,5.85,198400.0,4.4648,4.4724,4.4648,4.4724,198400.0
2008-08-06 12:30:00,5.84,5.86,5.84,5.84,886400.0,4.4648,4.4801,4.4648,4.4648,886400.0
2008-08-06 13:00:00,5.84,5.85,5.84,5.85,528000.0,4.4648,4.4724,4.4648,4.4724,528000.0
2008-08-06 13:30:00,5.86,5.86,5.84,5.85,227200.0,4.4801,4.4801,4.4648,4.4724,227200.0
2008-08-06 14:00:00,5.85,5.87,5.85,5.87,505600.0,4.4724,4.4877,4.4724,4.4877,505600.0
2008-08-06 14:30:00,5.87,5.9,5.87,5.89,1686400.0,4.4877,4.5106,4.4877,4.503,1686400.0
2008-08-06 15:00:00,5.9,5.9,5.89,5.89,139200.0,4.5106,4.5106,4.503,4.503,139200.0
2008-08-06 15:30:00,5.89,5.9,5.88,5.89,2080000.0,4.503,4.5106,4.4953,4.503,2080000.0
2008-08-06 16:00:00,5.89,5.89,5.89,5.89,1600.0,4.503,4.503,4.503,4.503,1600.0
2008-08-07 09:30:00,5.85,5.85,5.82,5.83,632000.0,4.4724,4.4724,4.4495,4.4571,632000.0
2008-08-07 10:00:00,5.84,5.86,5.84,5.85,340800.0,4.4648,4.4801,4.4648,4.4724,340800.0
2008-08-07 10:30:00,5.85,5.86,5.84,5.86,177600.0,4.4724,4.4801,4.4648,4.4801,177600.0
2008-08-07 11:00:00,5.85,5.86,5.85,5.85,187200.0,4.4724,4.4801,4.4724,4.4724,187200.0
2008-08-07 11:30:00,5.85,5.85,5.84,5.84,248000.0,4.4724,4.4724,4.4648,4.4648,248000.0
2008-08-07 12:00:00,5.84,5.84,5.84,5.84,60800.0,4.4648,4.4648,4.4648,4.4648,60800.0
2008-08-07 12:30:00,5.85,5.87,5.85,5.86,259200.0,4.4724,4.4877,4.4724,4.4801,259200.0
2008-08-07 13:00:00,5.86,5.86,5.85,5.85,78400.0,4.4801,4.4801,4.4724,4.4724,78400.0
2008-08-07 13:30:00,5.86,5.86,5.85,5.85,44800.0,4.4801,4.4801,4.4724,4.4724,44800.0
2008-08-07 14:00:00,5.85,5.85,5.84,5.84,144000.0,4.4724,4.4724,4.4648,4.4648,144000.0
2008-08-07 14:30:00,5.85,5.85,5.82,5.82,115200.0,4.4724,4.4724,4.4495,4.4495,115200.0
2008-08-07 15:00:00,5.82,5.83,5.81,5.81,344000.0,4.4495,4.4571,4.4418,4.4418,344000.0
2008-08-07 15:30:00,5.81,5.81,5.77,5.79,464000.0,4.4418,4.4418,4.4113,4.4265,464000.0
2008-08-08 09:30:00,5.78,5.83,5.78,5.82,496000.0,4.4189,4.4571,4.4189,4.4495,496000.0
2008-08-08 10:00:00,5.82,5.88,5.82,5.88,440000.0,4.4495,4.4953,4.4495,4.4953,440000.0
2008-08-08 10:30:00,5.88,5.88,5.87,5.87,163200.0,4.4953,4.4953,4.4877,4.4877,163200.0
2008-08-08 11:00:00,5.87,5.88,5.87,5.87,217600.0,4.4877,4.4953,4.4877,4.4877,217600.0
2008-08-08 11:30:00,5.87,5.88,5.87,5.88,216000.0,4.4877,4.4953,4.4877,4.4953,216000.0
2008-08-08 12:00:00,5.88,5.89,5.87,5.89,977600.0,4.4953,4.503,4.4877,4.503,977600.0
2008-08-08 12:30:00,5.89,5.89,5.89,5.89,84800.0,4.503,4.503,4.503,4.503,84800.0
2008-08-08 13:00:00,5.89,5.9,5.89,5.9,108800.0,4.503,4.5106,4.503,4.5106,108800.0
2008-08-08 13:30:00,5.9,5.92,5.9,5.91,112000.0,4.5106,4.5259,4.5106,4.5183,112000.0
2008-08-08 14:00:00,5.91,5.92,5.9,5.92,168000.0,4.5183,4.5259,4.5106,4.5259,168000.0
2008-08-08 14:30:00,5.92,5.92,5.91,5.92,113600.0,4.5259,4.5259,4.5183,4.5259,113600.0
2008-08-08 15:00:00,5.92,5.92,5.91,5.91,180800.0,4.5259,4.5259,4.5183,4.5183,180800.0
2008-08-08 15:30:00,5.91,5.93,5.91,5.92,422400.0,4.5183,4.5336,4.5183,4.5259,422400.0
2008-08-11 09:30:00,5.92,5.93,5.88,5.93,78400.0,4.5259,4.5336,4.4953,4.5336,78400.0
2008-08-11 10:00:00,5.93,5.94,5.92,5.93,288000.0,4.5336,4.5412,4.5259,4.5336,288000.0
2008-08-11 10:30:00,5.92,5.94,5.92,5.93,108800.0,4.5259,4.5412,4.5259,4.5336,108800.0
2008-08-11 11:00:00,5.94,5.96,5.94,5.96,163200.0,4.5412,4.5565,4.5412,4.5565,163200.0
2008-08-11 11:30:00,5.96,5.98,5.96,5.98,94400.0,4.5565,4.5718,4.5565,4.5718,94400.0
2008-08-11 12:00:00,5.99,6.0,5.98,6.0,2145600.0,4.5794,4.5871,4.5718,4.5871,2145600.0
2008-08-11 12:30:00,6.0,6.0,5.99,6.0,440000.0,4.5871,4.5871,4.5794,4.5871,440000.0
2008-08-11 13:00:00,5.99,6.01,5.99,6.01,76800.0,4.5794,4.5947,4.5794,4.5947,76800.0
2008-08-11 13:30:00,6.01,6.02,6.01,6.01,97600.0,4.5947,4.6024,4.5947,4.5947,97600.0
2008-08-11 14:00:00,6.01,6.01,5.99,6.0,92800.0,4.5947,4.5947,4.5794,4.5871,92800.0
2008-08-11 14:30:00,5.99,5.99,5.97,5.97,108800.0,4.5794,4.5794,4.5642,4.5642,108800.0
2008-08-11 15:00:00,5.98,5.99,5.97,5.97,512000.0,4.5718,4.5794,4.5642,4.5642,512000.0
2008-08-11 15:30:00,5.97,5.98,5.95,5.98,736000.0,4.5642,4.5718,4.5489,4.5718,736000.0
2008-08-12 09:30:00,5.97,5.98,5.95,5.96,752000.0,4.5642,4.5718,4.5489,4.5565,752000.0
2008-08-12 10:00:00,5.96,5.98,5.95,5.95,531200.0,4.5565,4.5718,4.5489,4.5489,531200.0
2008-08-12 10:30:00,5.95,5.96,5.94,5.96,160000.0,4.5489,4.5565,4.5412,4.5565,160000.0
2008-08-12 11:00:00,5.95,5.97,5.95,5.96,243200.0,4.5489,4.5642,4.5489,4.5565,243200.0
2008-08-12 11:30:00,5.97,5.97,5.95,5.95,187200.0,4.5642,4.5642,4.5489,4.5489,187200.0
2008-08-12 12:00:00,5.95,5.96,5.95,5.95,216000.0,4.5489,4.5565,4.5489,4.5489,216000.0
2008-08-12 12:30:00,5.96,5.96,5.95,5.95,99200.0,4.5565,4.5565,4.5489,4.5489,99200.0
2008-08-12 13:00:00,5.95,5.96,5.94,5.94,88000.0,4.5489,4.5565,4.5412,4.5412,88000.0
2008-08-12 13:30:00,5.94,5.95,5.93,5.93,78400.0,4.5412,4.5489,4.5336,4.5336,78400.0
2008-08-12 14:00:00,5.94,5.95,5.93,5.95,187200.0,4.5412,4.5489,4.5336,4.5489,187200.0
2008-08-12 14:30:00,5.94,5.95,5.93,5.93,254400.0,4.5412,4.5489,4.5336,4.5336,254400.0
2008-08-12 15:00:00,5.92,5.92,5.91,5.91,116800.0,4.5259,4.5259,4.5183,4.5183,116800.0
2008-08-12 15:30:00,5.91,5.92,5.89,5.92,209600.0,4.5183,4.5259,4.503,4.5259,209600.0
2008-08-12 16:00:00,5.92,5.92,5.92,5.92,1600.0,4.5259,4.5259,4.5259,4.5259,1600.0
2008-08-13 09:30:00,5.89,5.91,5.86,5.88,339200.0,4.503,4.5183,4.4801,4.4953,339200.0
2008-08-13 10:00:00,5.87,5.89,5.87,5.87,171200.0,4.4877,4.503,4.4877,4.4877,171200.0
2008-08-13 10:30:00,5.87,5.88,5.86,5.87,345600.0,4.4877,4.4953,4.4801,4.4877,345600.0
2008-08-13 11:00:00,5.87,5.87,5.85,5.86,843200.0,4.4877,4.4877,4.4724,4.4801,843200.0
2008-08-13 11:30:00,5.85,5.86,5.85,5.85,89600.0,4.4724,4.4801,4.4724,4.4724,89600.0
2008-08-13 12:00:00,5.85,5.86,5.84,5.85,161600.0,4.4724,4.4801,4.4648,4.4724,161600.0
2008-08-13 12:30:00,5.86,5.87,5.85,5.87,89600.0,4.4801,4.4877,4.4724,4.4877,89600.0
2008-08-13 13:00:00,5.87,5.88,5.86,5.88,83200.0,4.4877,4.4953,4.4801,4.4953,83200.0
2008-08-13 13:30:00,5.88,5.9,5.88,5.9,307200.0,4.4953,4.5106,4.4953,4.5106,307200.0
2008-08-13 14:00:00,5.9,5.91,5.89,5.9,100800.0,4.5106,4.5183,4.503,4.5106,100800.0
2008-08-13 14:30:00,5.9,5.93,5.89,5.93,392000.0,4.5106,4.5336,4.503,4.5336,392000.0
2008-08-13 15:00:00,5.93,5.93,5.91,5.92,228800.0,4.5336,4.5336,4.5183,4.5259,228800.0
2008-08-13 15:30:00,5.9,5.91,5.88,5.91,544000.0,4.5106,4.5183,4.4953,4.5183,544000.0
2008-08-13 16:00:00,5.91,5.91,5.9,5.9,161600.0,4.5183,4.5183,4.5106,4.5106,161600.0
2008-08-14 09:30:00,5.88,5.9,5.87,5.9,214400.0,4.4953,4.5106,4.4877,4.5106,214400.0
2008-08-14 10:00:00,5.9,5.92,5.9,5.92,408000.0,4.5106,4.5259,4.5106,4.5259,408000.0
2008-08-14 10:30:00,5.92,5.95,5.92,5.94,648000.0,4.5259,4.5489,4.5259,4.5412,648000.0
2008-08-14 11:00:00,5.95,5.96,5.94,5.96,248000.0,4.5489,4.5565,4.5412,4.5565,248000.0
2008-08-14 11:30:00,5.96,5.96,5.95,5.96,153600.0,4.5565,4.5565,4.5489,4.5565,153600.0
2008-08-14 12:00:00,5.96,5.96,5.95,5.96,315200.0,4.5565,4.5565,4.5489,4.5565,315200.0
2008-08-14 12:30:00,5.95,5.98,5.95,5.97,289600.0,4.5489,4.5718,4.5489,4.5642,289600.0
2008-08-14 13:00:00,5.97,5.98,5.96,5.96,337600.0,4.5642,4.5718,4.5565,4.5565,337600.0
2008-08-14 13:30:00,5.95,5.96,5.95,5.96,144000.0,4.5489,4.5565,4.5489,4.5565,144000.0
2008-08-14 14:00:00,5.96,5.97,5.96,5.96,136000.0,4.5565,4.5642,4.5565,4.5565,136000.0
2008-08-14 14:30:00,5.96,5.96,5.95,5.95,136000.0,4.5565,4.5565,4.5489,4.5489,136000.0
2008-08-14 15:00:00,5.95,5.96,5.95,5.95,180800.0,4.5489,4.5565,4.5489,4.5489,180800.0
2008-08-14 15:30:00,5.95,5.97,5.95,5.97,241600.0,4.5489,4.5642,4.5489,4.5642,241600.0
2008-08-15 09:30:00,6.0,6.02,5.99,5.99,528000.0,4.5871,4.6024,4.5794,4.5794,528000.0
2008-08-15 10:00:00,5.99,5.99,5.95,5.98,180800.0,4.5794,4.5794,4.5489,4.5718,180800.0
2008-08-15 10:30:00,5.97,5.99,5.97,5.99,86400.0,4.5642,4.5794,4.5642,4.5794,86400.0
2008-08-15 11:00:00,5.99,6.0,5.98,5.99,113600.0,4.5794,4.5871,4.5718,4.5794,113600.0
2008-08-15 11:30:00,5.99,6.0,5.98,5.98,83200.0,4.5794,4.5871,4.5718,4.5718,83200.0
2008-08-15 12:00:00,5.98,5.98,5.97,5.97,54400.0,4.5718,4.5718,4.5642,4.5642,54400.0
2008-08-15 12:30:00,5.97,5.99,5.97,5.99,89600.0,4.5642,4.5794,4.5642,4.5794,89600.0
2008-08-15 13:00:00,5.98,5.99,5.98,5.99,44800.0,4.5718,4.5794,4.5718,4.5794,44800.0
2008-08-15 13:30:00,5.98,5.99,5.98,5.98,275200.0,4.5718,4.5794,4.5718,4.5718,275200.0
2008-08-15 14:00:00,5.98,5.98,5.97,5.97,38400.0,4.5718,4.5718,4.5642,4.5642,38400.0
2008-08-15 14:30:00,5.97,5.98,5.97,5.98,110400.0,4.5642,4.5718,4.5642,4.5718,110400.0
2008-08-15 15:00:00,5.98,5.99,5.98,5.99,131200.0,4.5718,4.5794,4.5718,4.5794,131200.0
2008-08-15 15:30:00,5.99,5.99,5.99,5.99,158400.0,4.5794,4.5794,4.5794,4.5794,158400.0
2008-08-18 09:30:00,6.03,6.03,5.96,5.97,483200.0,4.61,4.61,4.5565,4.5642,483200.0
2008-08-18 10:00:00,5.96,5.97,5.95,5.96,406400.0,4.5565,4.5642,4.5489,4.5565,406400.0
2008-08-18 10:30:00,5.96,5.97,5.96,5.97,299200.0,4.5565,4.5642,4.5565,4.5642,299200.0
2008-08-18 11:00:00,5.97,5.98,5.96,5.97,150400.0,4.5642,4.5718,4.5565,4.5642,150400.0
2008-08-18 11:30:00,5.97,5.97,5.95,5.95,145600.0,4.5642,4.5642,4.5489,4.5489,145600.0
2008-08-18 12:00:00,5.94,5.94,5.93,5.94,161600.0,4.5412,4.5412,4.5336,4.5412,161600.0
2008-08-18 12:30:00,5.94,5.94,5.92,5.92,131200.0,4.5412,4.5412,4.5259,4.5259,131200.0
2008-08-18 13:00:00,5.92,5.93,5.92,5.93,100800.0,4.5259,4.5336,4.5259,4.5336,100800.0
2008-08-18 13:30:00,5.93,5.93,5.91,5.91,288000.0,4.5336,4.5336,4.5183,4.5183,288000.0
2008-08-18 14:00:00,5.9,5.9,5.89,5.89,404800.0,4.5106,4.5106,4.503,4.503,404800.0
2008-08-18 14:30:00,5.89,5.89,5.88,5.89,115200.0,4.503,4.503,4.4953,4.503,115200.0
2008-08-18 15:00:00,5.89,5.9,5.88,5.9,307200.0,4.503,4.5106,4.4953,4.5106,307200.0
2008-08-18 15:30:00,5.9,5.9,5.88,5.9,364800.0,4.5106,4.5106,4.4953,4.5106,364800.0
2008-08-19 09:30:00,5.89,5.9,5.84,5.84,387200.0,4.503,4.5106,4.4648,4.4648,387200.0
2008-08-19 10:00:00,5.85,5.85,5.83,5.83,97600.0,4.4724,4.4724,4.4571,4.4571,97600.0
2008-08-19 10:30:00,5.83,5.84,5.83,5.83,62400.0,4.4571,4.4648,4.4571,4.4571,62400.0
2008-08-19 11:00:00,5.83,5.84,5.82,5.84,129600.0,4.4571,4.4648,4.4495,4.4648,129600.0
2008-08-19 11:30:00,5.83,5.83,5.82,5.82,97600.0,4.4571,4.4571,4.4495,4.4495,97600.0
2008-08-19 12:00:00,5.82,5.83,5.81,5.82,113600.0,4.4495,4.4571,4.4418,4.4495,113600.0
2008-08-19 12:30:00,5.83,5.84,5.83,5.83,145600.0,4.4571,4.4648,4.4571,4.4571,145600.0
2008-08-19 13:00:00,5.83,5.84,5.83,5.84,86400.0,4.4571,4.4648,4.4571,4.4648,86400.0
2008-08-19 13:30:00,5.84,5.84,5.83,5.83,188800.0,4.4648,4.4648,4.4571,4.4571,188800.0
2008-08-19 14:00:00,5.83,5.84,5.82,5.82,132800.0,4.4571,4.4648,4.4495,4.4495,132800.0
2008-08-19 14:30:00,5.82,5.83,5.82,5.83,49600.0,4.4495,4.4571,4.4495,4.4571,49600.0
2008-08-19 15:00:00,5.83,5.83,5.81,5.82,352000.0,4.4571,4.4571,4.4418,4.4495,352000.0
2008-08-19 15:30:00,5.82,5.83,5.81,5.83,811200.0,4.4495,4.4571,4.4418,4.4571,811200.0
2008-08-19 16:00:00,5.83,5.83,5.83,5.83,4800.0,4.4571,4.4571,4.4571,4.4571,4800.0
2008-08-20 09:30:00,5.87,5.87,5.81,5.82,456000.0,4.4877,4.4877,4.4418,4.4495,456000.0
2008-08-20 10:00:00,5.8,5.84,5.8,5.83,174400.0,4.4342,4.4648,4.4342,4.4571,174400.0
2008-08-20 10:30:00,5.83,5.87,5.82,5.87,150400.0,4.4571,4.4877,4.4495,4.4877,150400.0
2008-08-20 11:00:00,5.86,5.87,5.85,5.86,113600.0,4.4801,4.4877,4.4724,4.4801,113600.0
2008-08-20 11:30:00,5.86,5.86,5.84,5.84,115200.0,4.4801,4.4801,4.4648,4.4648,115200.0
2008-08-20 12:00:00,5.84,5.85,5.82,5.83,244800.0,4.4648,4.4724,4.4495,4.4571,244800.0
2008-08-20 12:30:00,5.83,5.84,5.82,5.82,67200.0,4.4571,4.4648,4.4495,4.4495,67200.0
2008-08-20 13:00:00,5.83,5.84,5.82,5.84,225600.0,4.4571,4.4648,4.4495,4.4648,225600.0
2008-08-20 13:30:00,5.84,5.84,5.83,5.83,94400.0,4.4648,4.4648,4.4571,4.4571,94400.0
2008-08-20 14:00:00,5.83,5.83,5.81,5.81,104000.0,4.4571,4.4571,4.4418,4.4418,104000.0
2008-08-20 14:30:00,5.81,5.84,5.81,5.84,128000.0,4.4418,4.4648,4.4418,4.4648,128000.0
2008-08-20 15:00:00,5.83,5.84,5.82,5.82,80000.0,4.4571,4.4648,4.4495,4.4495,80000.0
2008-08-20 15:30:00,5.82,5.86,5.82,5.86,129600.0,4.4495,4.4801,4.4495,4.4801,129600.0
2008-08-20 16:00:00,5.87,5.87,5.85,5.85,161600.0,4.4877,4.4877,4.4724,4.4724,161600.0
2008-08-21 09:30:00,5.84,5.84,5.8,5.84,326400.0,4.4648,4.4648,4.4342,4.4648,326400.0
2008-08-21 10:00:00,5.84,5.85,5.82,5.83,292800.0,4.4648,4.4724,4.4495,4.4571,292800.0
2008-08-21 10:30:00,5.82,5.83,5.81,5.82,232000.0,4.4495,4.4571,4.4418,4.4495,232000.0
2008-08-21 11:00:00,5.82,5.83,5.81,5.83,120000.0,4.4495,4.4571,4.4418,4.4571,120000.0
2008-08-21 11:30:00,5.83,5.85,5.82,5.84,108800.0,4.4571,4.4724,4.4495,4.4648,108800.0
2008-08-21 12:00:00,5.84,5.85,5.83,5.83,145600.0,4.4648,4.4724,4.4571,4.4571,145600.0
2008-08-21 12:30:00,5.83,5.83,5.82,5.83,105600.0,4.4571,4.4571,4.4495,4.4571,105600.0
2008-08-21 13:00:00,5.83,5.85,5.83,5.85,84800.0,4.4571,4.4724,4.4571,4.4724,84800.0
2008-08-21 13:30:00,5.84,5.85,5.84,5.84,116800.0,4.4648,4.4724,4.4648,4.4648,116800.0
2008-08-21 14:00:00,5.84,5.86,5.84,5.85,76800.0,4.4648,4.4801,4.4648,4.4724,76800.0
2008-08-21 14:30:00,5.85,5.87,5.85,5.86,86400.0,4.4724,4.4877,4.4724,4.4801,86400.0
2008-08-21 15:00:00,5.86,5.87,5.86,5.86,139200.0,4.4801,4.4877,4.4801,4.4801,139200.0
2008-08-21 15:30:00,5.86,5.86,5.85,5.86,185600.0,4.4801,4.4801,4.4724,4.4801,185600.0
2008-08-22 09:30:00,5.89,5.9,5.88,5.9,400000.0,4.503,4.5106,4.4953,4.5106,400000.0
2008-08-22 10:00:00,5.91,5.92,5.9,5.92,94400.0,4.5183,4.5259,4.5106,4.5259,94400.0
2008-08-22 10:30:00,5.91,5.91,5.9,5.9,67200.0,4.5183,4.5183,4.5106,4.5106,67200.0
2008-08-22 11:00:00,5.9,5.9,5.89,5.89,252800.0,4.5106,4.5106,4.503,4.503,252800.0
2008-08-22 11:30:00,5.89,5.89,5.88,5.88,262400.0,4.503,4.503,4.4953,4.4953,262400.0
2008-08-22 12:00:00,5.88,5.88,5.86,5.87,198400.0,4.4953,4.4953,4.4801,4.4877,198400.0
2008-08-22 12:30:00,5.87,5.88,5.87,5.88,56000.0,4.4877,4.4953,4.4877,4.4953,56000.0
2008-08-22 13:00:00,5.88,5.9,5.88,5.9,32000.0,4.4953,4.5106,4.4953,4.5106,32000.0
2008-08-22 13:30:00,5.9,5.9,5.89,5.9,96000.0,4.5106,4.5106,4.503,4.5106,96000.0
2008-08-22 14:00:00,5.89,5.9,5.88,5.89,145600.0,4.503,4.5106,4.4953,4.503,145600.0
2008-08-22 14:30:00,5.89,5.9,5.89,5.9,81600.0,4.503,4.5106,4.503,4.5106,81600.0
2008-08-22 15:00:00,5.89,5.9,5.89,5.9,310400.0,4.503,4.5106,4.503,4.5106,310400.0
2008-08-22 15:30:00,5.9,5.92,5.9,5.92,529600.0,4.5106,4.5259,4.5106,4.5259,529600.0
2008-08-25 09:30:00,5.87,5.91,5.85,5.86,380800.0,4.4877,4.5183,4.4724,4.4801,380800.0
2008-08-25 10:00:00,5.86,5.87,5.85,5.87,233600.0,4.4801,4.4877,4.4724,4.4877,233600.0
2008-08-25 10:30:00,5.86,5.86,5.83,5.84,336000.0,4.4801,4.4801,4.4571,4.4648,336000.0
2008-08-25 11:00:00,5.84,5.84,5.82,5.83,190400.0,4.4648,4.4648,4.4495,4.4571,190400.0
2008-08-25 11:30:00,5.83,5.83,5.8,5.81,300800.0,4.4571,4.4571,4.4342,4.4418,300800.0
2008-08-25 12:00:00,5.81,5.81,5.8,5.8,230400.0,4.4418,4.4418,4.4342,4.4342,230400.0
2008-08-25 12:30:00,5.8,5.81,5.79,5.79,212800.0,4.4342,4.4418,4.4265,4.4265,212800.0
2008-08-25 13:00:00,5.81,5.81,5.8,5.8,1553600.0,4.4418,4.4418,4.4342,4.4342,1553600.0
2008-08-25 13:30:00,5.81,5.82,5.8,5.82,428800.0,4.4418,4.4495,4.4342,4.4495,428800.0
2008-08-25 14:00:00,5.82,5.82,5.81,5.81,710400.0,4.4495,4.4495,4.4418,4.4418,710400.0
2008-08-25 14:30:00,5.81,5.82,5.81,5.81,710400.0,4.4418,4.4495,4.4418,4.4418,710400.0
2008-08-25 15:00:00,5.81,5.81,5.8,5.81,1380800.0,4.4418,4.4418,4.4342,4.4418,1380800.0
2008-08-25 15:30:00,5.81,5.82,5.8,5.81,3038400.0,4.4418,4.4495,4.4342,4.4418,3038400.0
2008-08-26 09:30:00,5.82,5.82,5.8,5.81,544000.0,4.4495,4.4495,4.4342,4.4418,544000.0
2008-08-26 10:00:00,5.81,5.83,5.81,5.83,212800.0,4.4418,4.4571,4.4418,4.4571,212800.0
2008-08-26 10:30:00,5.83,5.84,5.83,5.83,70400.0,4.4571,4.4648,4.4571,4.4571,70400.0
2008-08-26 11:00:00,5.83,5.84,5.82,5.82,110400.0,4.4571,4.4648,4.4495,4.4495,110400.0
2008-08-26 11:30:00,5.82,5.82,5.8,5.82,656000.0,4.4495,4.4495,4.4342,4.4495,656000.0
2008-08-26 12:00:00,5.82,5.82,5.81,5.81,214400.0,4.4495,4.4495,4.4418,4.4418,214400.0
2008-08-26 12:30:00,5.81,5.82,5.81,5.81,105600.0,4.4418,4.4495,4.4418,4.4418,105600.0
2008-08-26 13:00:00,5.81,5.81,5.81,5.81,136000.0,4.4418,4.4418,4.4418,4.4418,136000.0
2008-08-26 13:30:00,5.8,5.81,5.8,5.8,142400.0,4.4342,4.4418,4.4342,4.4342,142400.0
2008-08-26 14:00:00,5.8,5.81,5.79,5.79,200000.0,4.4342,4.4418,4.4265,4.4265,200000.0
2008-08-26 14:30:00,5.78,5.79,5.78,5.79,185600.0,4.4189,4.4265,4.4189,4.4265,185600.0
2008-08-26 15:00:00,5.79,5.81,5.79,5.8,347200.0,4.4265,4.4418,4.4265,4.4342,347200.0
2008-08-26 15:30:00,5.8,5.82,5.8,5.82,913600.0,4.4342,4.4495,4.4342,4.4495,913600.0
2008-08-26 16:00:00,5.83,5.83,5.83,5.83,20800.0,4.4571,4.4571,4.4571,4.4571,20800.0
2008-08-27 09:30:00,5.84,5.86,5.83,5.84,502400.0,4.4648,4.4801,4.4571,4.4648,502400.0
2008-08-27 10:00:00,5.85,5.87,5.85,5.87,294400.0,4.4724,4.4877,4.4724,4.4877,294400.0
2008-08-27 10:30:00,5.87,5.88,5.87,5.87,81600.0,4.4877,4.4953,4.4877,4.4877,81600.0
2008-08-27 11:00:00,5.87,5.87,5.86,5.86,150400.0,4.4877,4.4877,4.4801,4.4801,150400.0
2008-08-27 11:30:00,5.86,5.86,5.85,5.86,99200.0,4.4801,4.4801,4.4724,4.4801,99200.0
2008-08-27 12:00:00,5.86,5.89,5.86,5.89,216000.0,4.4801,4.503,4.4801,4.503,216000.0
2008-08-27 12:30:00,5.89,5.9,5.88,5.9,145600.0,4.503,4.5106,4.4953,4.5106,145600.0
2008-08-27 13:00:00,5.9,5.9,5.89,5.89,70400.0,4.5106,4.5106,4.503,4.503,70400.0
2008-08-27 13:30:00,5.9,5.9,5.89,5.89,17600.0,4.5106,4.5106,4.503,4.503,17600.0
2008-08-27 14:00:00,5.88,5.89,5.88,5.89,115200.0,4.4953,4.503,4.4953,4.503,115200.0
2008-08-27 14:30:00,5.89,5.9,5.89,5.89,84800.0,4.503,4.5106,4.503,4.503,84800.0
2008-08-27 15:00:00,5.89,5.89,5.87,5.87,112000.0,4.503,4.503,4.4877,4.4877,112000.0
2008-08-27 15:30:00,5.87,5.89,5.86,5.89,126400.0,4.4877,4.503,4.4801,4.503,126400.0
2008-08-27 16:00:00,5.89,5.89,5.88,5.88,3200.0,4.503,4.503,4.4953,4.4953,3200.0
2008-08-28 09:30:00,5.92,5.94,5.92,5.93,388800.0,4.5259,4.5412,4.5259,4.5336,388800.0
2008-08-28 10:00:00,5.92,5.93,5.92,5.93,57600.0,4.5259,4.5336,4.5259,4.5336,57600.0
2008-08-28 10:30:00,5.93,5.95,5.92,5.94,84800.0,4.5336,4.5489,4.5259,4.5412,84800.0
2008-08-28 11:00:00,5.94,5.94,5.93,5.93,54400.0,4.5412,4.5412,4.5336,4.5336,54400.0
2008-08-28 11:30:00,5.94,5.95,5.92,5.95,377600.0,4.5412,4.5489,4.5259,4.5489,377600.0
2008-08-28 12:00:00,5.95,5.96,5.94,5.96,150400.0,4.5489,4.5565,4.5412,4.5565,150400.0
2008-08-28 12:30:00,5.96,5.96,5.94,5.95,92800.0,4.5565,4.5565,4.5412,4.5489,92800.0
2008-08-28 13:00:00,5.95,5.95,5.94,5.95,97600.0,4.5489,4.5489,4.5412,4.5489,97600.0
2008-08-28 13:30:00,5.96,5.97,5.95,5.96,68800.0,4.5565,4.5642,4.5489,4.5565,68800.0
2008-08-28 14:00:00,5.95,5.97,5.95,5.97,60800.0,4.5489,4.5642,4.5489,4.5642,60800.0
2008-08-28 14:30:00,5.97,5.98,5.97,5.97,208000.0,4.5642,4.5718,4.5642,4.5642,208000.0
2008-08-28 15:00:00,5.97,5.98,5.96,5.97,124800.0,4.5642,4.5718,4.5565,4.5642,124800.0
2008-08-28 15:30:00,5.97,5.99,5.97,5.99,353600.0,4.5642,4.5794,4.5642,4.5794,353600.0
2008-08-29 09:30:00,5.97,5.98,5.95,5.96,387200.0,4.5642,4.5718,4.5489,4.5565,387200.0
2008-08-29 10:00:00,5.96,5.97,5.94,5.94,33600.0,4.5565,4.5642,4.5412,4.5412,33600.0
2008-08-29 10:30:00,5.93,5.94,5.92,5.92,110400.0,4.5336,4.5412,4.5259,4.5259,110400.0
2008-08-29 11:00:00,5.92,5.93,5.92,5.93,136000.0,4.5259,4.5336,4.5259,4.5336,136000.0
2008-08-29 11:30:00,5.93,5.94,5.92,5.93,70400.0,4.5336,4.5412,4.5259,4.5336,70400.0
2008-08-29 12:00:00,5.93,5.93,5.92,5.93,91200.0,4.5336,4.5336,4.5259,4.5336,91200.0
2008-08-29 12:30:00,5.93,5.94,5.93,5.94,270400.0,4.5336,4.5412,4.5336,4.5412,270400.0
2008-08-29 13:00:00,5.94,5.96,5.94,5.96,73600.0,4.5412,4.5565,4.5412,4.5565,73600.0
2008-08-29 13:30:00,5.95,5.95,5.95,5.95,19200.0,4.5489,4.5489,4.5489,4.5489,19200.0
2008-08-29 14:00:00,5.94,5.96,5.94,5.95,35200.0,4.5412,4.5565,4.5412,4.5489,35200.0
2008-08-29 14:30:00,5.95,5.96,5.95,5.95,160000.0,4.5489,4.5565,4.5489,4.5489,160000.0
2008-08-29 15:00:00,5.95,5.95,5.93,5.93,107200.0,4.5489,4.5489,4.5336,4.5336,107200.0
2008-08-29 15:30:00,5.93,5.94,5.92,5.92,182400.0,4.5336,4.5412,4.5259,4.5259,182400.0
2008-09-02 09:30:00,5.97,6.02,5.97,6.0,665600.0,4.5642,4.6024,4.5642,4.5871,665600.0
2008-09-02 10:00:00,6.0,6.0,5.97,5.97,65600.0,4.5871,4.5871,4.5642,4.5642,65600.0
2008-09-02 10:30:00,5.97,5.97,5.95,5.96,916800.0,4.5642,4.5642,4.5489,4.5565,916800.0
2008-09-02 11:00:00,5.96,5.96,5.95,5.95,33600.0,4.5565,4.5565,4.5489,4.5489,33600.0
2008-09-02 11:30:00,5.96,5.97,5.95,5.95,102400.0,4.5565,4.5642,4.5489,4.5489,102400.0
2008-09-02 12:00:00,5.95,5.95,5.93,5.93,22400.0,4.5489,4.5489,4.5336,4.5336,22400.0
2008-09-02 12:30:00,5.92,5.93,5.91,5.92,108800.0,4.5259,4.5336,4.5183,4.5259,108800.0
2008-09-02 13:00:00,5.92,5.93,5.92,5.92,43200.0,4.5259,4.5336,4.5259,4.5259,43200.0
2008-09-02 13:30:00,5.93,5.94,5.89,5.89,52800.0,4.5336,4.5412,4.503,4.503,52800.0
2008-09-02 14:00:00,5.89,5.9,5.88,5.89,70400.0,4.503,4.5106,4.4953,4.503,70400.0
2008-09-02 14:30:00,5.89,5.89,5.86,5.87,100800.0,4.503,4.503,4.4801,4.4877,100800.0
2008-09-02 15:00:00,5.86,5.88,5.86,5.88,81600.0,4.4801,4.4953,4.4801,4.4953,81600.0
2008-09-02 15:30:00,5.89,5.89,5.88,5.89,198400.0,4.503,4.503,4.4953,4.503,198400.0
2008-09-02 16:00:00,5.89,5.89,5.89,5.89,3200.0,4.503,4.503,4.503,4.503,3200.0
2008-09-03 09:30:00,5.88,5.9,5.86,5.89,147200.0,4.4953,4.5106,4.4801,4.503,147200.0
2008-09-03 10:00:00,5.89,5.91,5.87,5.88,145600.0,4.503,4.5183,4.4877,4.4953,145600.0
2008-09-03 10:30:00,5.88,5.9,5.88,5.88,52800.0,4.4953,4.5106,4.4953,4.4953,52800.0
2008-09-03 11:00:00,5.88,5.89,5.86,5.86,123200.0,4.4953,4.503,4.4801,4.4801,123200.0
2008-09-03 11:30:00,5.86,5.86,5.82,5.83,80000.0,4.4801,4.4801,4.4495,4.4571,80000.0
2008-09-03 12:00:00,5.83,5.83,5.83,5.83,84800.0,4.4571,4.4571,4.4571,4.4571,84800.0
2008-09-03 12:30:00,5.82,5.83,5.82,5.82,44800.0,4.4495,4.4571,4.4495,4.4495,44800.0
2008-09-03 13:00:00,5.82,5.84,5.82,5.84,435200.0,4.4495,4.4648,4.4495,4.4648,435200.0
2008-09-03 13:30:00,5.83,5.85,5.83,5.85,49600.0,4.4571,4.4724,4.4571,4.4724,49600.0
2008-09-03 14:00:00,5.84,5.86,5.83,5.83,308800.0,4.4648,4.4801,4.4571,4.4571,308800.0
2008-09-03 14:30:00,5.83,5.85,5.83,5.83,105600.0,4.4571,4.4724,4.4571,4.4571,105600.0
2008-09-03 15:00:00,5.84,5.85,5.82,5.84,163200.0,4.4648,4.4724,4.4495,4.4648,163200.0
2008-09-03 15:30:00,5.83,5.86,5.83,5.86,484800.0,4.4571,4.4801,4.4571,4.4801,484800.0
2008-09-03 16:00:00,5.87,5.87,5.86,5.86,40000.0,4.4877,4.4877,4.4801,4.4801,40000.0
2008-09-04 09:30:00,5.82,5.84,5.8,5.81,219200.0,4.4495,4.4648,4.4342,4.4418,219200.0
2008-09-04 10:00:00,5.8,5.82,5.8,5.8,108800.0,4.4342,4.4495,4.4342,4.4342,108800.0
2008-09-04 10:30:00,5.79,5.79,5.75,5.76,163200.0,4.4265,4.4265,4.396,4.4036,163200.0
2008-09-04 11:00:00,5.76,5.76,5.72,5.73,329600.0,4.4036,4.4036,4.373,4.3807,329600.0
2008-09-04 11:30:00,5.73,5.74,5.73,5.73,206400.0,4.3807,4.3883,4.3807,4.3807,206400.0
2008-09-04 12:00:00,5.74,5.74,5.73,5.74,356800.0,4.3883,4.3883,4.3807,4.3883,356800.0
2008-09-04 12:30:00,5.74,5.74,5.72,5.72,152000.0,4.3883,4.3883,4.373,4.373,152000.0
2008-09-04 13:00:00,5.73,5.73,5.7,5.7,124800.0,4.3807,4.3807,4.3577,4.3577,124800.0
2008-09-04 13:30:00,5.7,5.72,5.7,5.72,164800.0,4.3577,4.373,4.3577,4.373,164800.0
2008-09-04 14:00:00,5.71,5.71,5.68,5.7,216000.0,4.3654,4.3654,4.3424,4.3577,216000.0
2008-09-04 14:30:00,5.7,5.7,5.69,5.69,100800.0,4.3577,4.3577,4.3501,4.3501,100800.0
2008-09-04 15:00:00,5.7,5.72,5.7,5.71,166400.0,4.3577,4.373,4.3577,4.3654,166400.0
2008-09-04 15:30:00,5.71,5.72,5.68,5.69,422400.0,4.3654,4.373,4.3424,4.3501,422400.0
2008-09-05 09:30:00,5.66,5.68,5.64,5.66,236800.0,4.3272,4.3424,4.3119,4.3272,236800.0
2008-09-05 10:00:00,5.66,5.67,5.61,5.62,230400.0,4.3272,4.3348,4.2889,4.2966,230400.0
2008-09-05 10:30:00,5.61,5.62,5.59,5.59,153600.0,4.2889,4.2966,4.2736,4.2736,153600.0
2008-09-05 11:00:00,5.59,5.61,5.58,5.61,190400.0,4.2736,4.2889,4.266,4.2889,190400.0
2008-09-05 11:30:00,5.61,5.66,5.6,5.65,267200.0,4.2889,4.3272,4.2813,4.3195,267200.0
2008-09-05 12:00:00,5.65,5.65,5.63,5.65,196800.0,4.3195,4.3195,4.3042,4.3195,196800.0
2008-09-05 12:30:00,5.66,5.66,5.65,5.65,283200.0,4.3272,4.3272,4.3195,4.3195,283200.0
2008-09-05 13:00:00,5.65,5.67,5.65,5.67,166400.0,4.3195,4.3348,4.3195,4.3348,166400.0
2008-09-05 13:30:00,5.66,5.68,5.66,5.67,630400.0,4.3272,4.3424,4.3272,4.3348,630400.0
2008-09-05 14:00:00,5.67,5.69,5.66,5.69,289600.0,4.3348,4.3501,4.3272,4.3501,289600.0
2008-09-05 14:30:00,5.69,5.72,5.69,5.72,924800.0,4.3501,4.373,4.3501,4.373,924800.0
2008-09-05 15:00:00,5.71,5.71,5.7,5.71,380800.0,4.3654,4.3654,4.3577,4.3654,380800.0
2008-09-05 15:30:00,5.71,5.74,5.71,5.73,592000.0,4.3654,4.3883,4.3654,4.3807,592000.0
2008-09-08 09:30:00,5.89,5.91,5.82,5.82,452800.0,4.503,4.5183,4.4495,4.4495,452800.0
2008-09-08 10:00:00,5.82,5.84,5.82,5.82,76800.0,4.4495,4.4648,4.4495,4.4495,76800.0
2008-09-08 10:30:00,5.83,5.84,5.81,5.81,46400.0,4.4571,4.4648,4.4418,4.4418,46400.0
2008-09-08 11:00:00,5.79,5.82,5.76,5.79,184000.0,4.4265,4.4495,4.4036,4.4265,184000.0
2008-09-08 11:30:00,5.79,5.8,5.75,5.76,164800.0,4.4265,4.4342,4.396,4.4036,164800.0
2008-09-08 12:00:00,5.76,5.76,5.73,5.76,190400.0,4.4036,4.4036,4.3807,4.4036,190400.0
2008-09-08 12:30:00,5.78,5.78,5.77,5.78,150400.0,4.4189,4.4189,4.4113,4.4189,150400.0
2008-09-08 13:00:00,5.78,5.78,5.76,5.77,81600.0,4.4189,4.4189,4.4036,4.4113,81600.0
2008-09-08 13:30:00,5.77,5.77,5.74,5.74,224000.0,4.4113,4.4113,4.3883,4.3883,224000.0
2008-09-08 14:00:00,5.74,5.77,5.74,5.77,1804800.0,4.3883,4.4113,4.3883,4.4113,1804800.0
2008-09-08 14:30:00,5.78,5.79,5.77,5.77,1196800.0,4.4189,4.4265,4.4113,4.4113,1196800.0
2008-09-08 15:00:00,5.78,5.8,5.76,5.8,124800.0,4.4189,4.4342,4.4036,4.4342,124800.0
2008-09-08 15:30:00,5.8,5.83,5.8,5.82,3988800.0,4.4342,4.4571,4.4342,4.4495,3988800.0
2008-09-09 09:30:00,5.81,5.81,5.76,5.8,992000.0,4.4418,4.4418,4.4036,4.4342,992000.0
2008-09-09 10:00:00,5.8,5.8,5.75,5.76,576000.0,4.4342,4.4342,4.396,4.4036,576000.0
2008-09-09 10:30:00,5.75,5.76,5.71,5.72,486400.0,4.396,4.4036,4.3654,4.373,486400.0
2008-09-09 11:00:00,5.72,5.73,5.7,5.73,704000.0,4.373,4.3807,4.3577,4.3807,704000.0
2008-09-09 11:30:00,5.73,5.73,5.72,5.72,184000.0,4.3807,4.3807,4.373,4.373,184000.0
2008-09-09 12:00:00,5.71,5.72,5.7,5.71,84800.0,4.3654,4.373,4.3577,4.3654,84800.0
2008-09-09 12:30:00,5.7,5.73,5.7,5.71,118400.0,4.3577,4.3807,4.3577,4.3654,118400.0
2008-09-09 13:00:00,5.71,5.72,5.71,5.72,208000.0,4.3654,4.373,4.3654,4.373,208000.0
2008-09-09 13:30:00,5.7,5.7,5.67,5.68,272000.0,4.3577,4.3577,4.3348,4.3424,272000.0
2008-09-09 14:00:00,5.67,5.68,5.66,5.66,214400.0,4.3348,4.3424,4.3272,4.3272,214400.0
2008-09-09 14:30:00,5.66,5.66,5.63,5.63,315200.0,4.3272,4.3272,4.3042,4.3042,315200.0
2008-09-09 15:00:00,5.63,5.63,5.61,5.63,246400.0,4.3042,4.3042,4.2889,4.3042,246400.0
2008-09-09 15:30:00,5.63,5.64,5.59,5.59,374400.0,4.3042,4.3119,4.2736,4.2736,374400.0
2008-09-09 16:00:00,5.59,5.59,5.59,5.59,1600.0,4.2736,4.2736,4.2736,4.2736,1600.0
2008-09-10 09:30:00,5.61,5.64,5.59,5.63,1532800.0,4.2889,4.3119,4.2736,4.3042,1532800.0
2008-09-10 10:00:00,5.63,5.64,5.61,5.61,614400.0,4.3042,4.3119,4.2889,4.2889,614400.0
2008-09-10 10:30:00,5.61,5.63,5.58,5.58,540800.0,4.2889,4.3042,4.266,4.266,540800.0
2008-09-10 11:00:00,5.58,5.59,5.56,5.56,1817600.0,4.266,4.2736,4.2507,4.2507,1817600.0
2008-09-10 11:30:00,5.57,5.61,5.57,5.61,171200.0,4.2583,4.2889,4.2583,4.2889,171200.0
2008-09-10 12:00:00,5.6,5.62,5.6,5.6,67200.0,4.2813,4.2966,4.2813,4.2813,67200.0
2008-09-10 12:30:00,5.61,5.63,5.61,5.62,179200.0,4.2889,4.3042,4.2889,4.2966,179200.0
2008-09-10 13:00:00,5.62,5.63,5.62,5.62,129600.0,4.2966,4.3042,4.2966,4.2966,129600.0
2008-09-10 13:30:00,5.62,5.64,5.62,5.62,68800.0,4.2966,4.3119,4.2966,4.2966,68800.0
2008-09-10 14:00:00,5.63,5.67,5.63,5.66,280000.0,4.3042,4.3348,4.3042,4.3272,280000.0
2008-09-10 14:30:00,5.66,5.68,5.66,5.66,1073600.0,4.3272,4.3424,4.3272,4.3272,1073600.0
2008-09-10 15:00:00,5.67,5.69,5.66,5.67,312000.0,4.3348,4.3501,4.3272,4.3348,312000.0
2008-09-10 15:30:00,5.67,5.67,5.63,5.64,217600.0,4.3348,4.3348,4.3042,4.3119,217600.0
2008-09-10 16:00:00,5.63,5.64,5.63,5.64,35200.0,4.3042,4.3119,4.3042,4.3119,35200.0
2008-09-11 09:30:00,5.56,5.63,5.53,5.54,504000.0,4.2507,4.3042,4.2278,4.2354,504000.0
2008-09-11 10:00:00,5.55,5.59,5.55,5.58,377600.0,4.2431,4.2736,4.2431,4.266,377600.0
2008-09-11 10:30:00,5.57,5.63,5.57,5.62,564800.0,4.2583,4.3042,4.2583,4.2966,564800.0
2008-09-11 11:00:00,5.62,5.63,5.61,5.61,428800.0,4.2966,4.3042,4.2889,4.2889,428800.0
2008-09-11 11:30:00,5.61,5.66,5.61,5.66,238400.0,4.2889,4.3272,4.2889,4.3272,238400.0
2008-09-11 12:00:00,5.66,5.68,5.65,5.65,361600.0,4.3272,4.3424,4.3195,4.3195,361600.0
2008-09-11 12:30:00,5.64,5.66,5.63,5.64,656000.0,4.3119,4.3272,4.3042,4.3119,656000.0
2008-09-11 13:00:00,5.64,5.64,5.61,5.62,292800.0,4.3119,4.3119,4.2889,4.2966,292800.0
2008-09-11 13:30:00,5.62,5.66,5.62,5.65,547200.0,4.2966,4.3272,4.2966,4.3195,547200.0
2008-09-11 14:00:00,5.65,5.68,5.65,5.68,398400.0,4.3195,4.3424,4.3195,4.3424,398400.0
2008-09-11 14:30:00,5.68,5.68,5.66,5.66,347200.0,4.3424,4.3424,4.3272,4.3272,347200.0
2008-09-11 15:00:00,5.66,5.68,5.64,5.64,505600.0,4.3272,4.3424,4.3119,4.3119,505600.0
2008-09-11 15:30:00,5.64,5.71,5.63,5.71,704000.0,4.3119,4.3654,4.3042,4.3654,704000.0
2008-09-12 09:30:00,5.68,5.68,5.64,5.66,1017600.0,4.3424,4.3424,4.3119,4.3272,1017600.0
2008-09-12 10:00:00,5.65,5.71,5.65,5.71,227200.0,4.3195,4.3654,4.3195,4.3654,227200.0
2008-09-12 10:30:00,5.7,5.71,5.68,5.71,129600.0,4.3577,4.3654,4.3424,4.3654,129600.0
2008-09-12 11:00:00,5.72,5.76,5.71,5.75,264000.0,4.373,4.4036,4.3654,4.396,264000.0
2008-09-12 11:30:00,5.74,5.74,5.72,5.73,126400.0,4.3883,4.3883,4.373,4.3807,126400.0
2008-09-12 12:00:00,5.74,5.74,5.72,5.73,152000.0,4.3883,4.3883,4.373,4.3807,152000.0
2008-09-12 12:30:00,5.73,5.74,5.7,5.71,195200.0,4.3807,4.3883,4.3577,4.3654,195200.0
2008-09-12 13:00:00,5.71,5.73,5.7,5.73,390400.0,4.3654,4.3807,4.3577,4.3807,390400.0
2008-09-12 13:30:00,5.73,5.74,5.71,5.74,312000.0,4.3807,4.3883,4.3654,4.3883,312000.0
2008-09-12 14:00:00,5.73,5.74,5.72,5.72,348800.0,4.3807,4.3883,4.373,4.373,348800.0
2008-09-12 14:30:00,5.73,5.76,5.72,5.76,300800.0,4.3807,4.4036,4.373,4.4036,300800.0
2008-09-12 15:00:00,5.76,5.76,5.73,5.74,156800.0,4.4036,4.4036,4.3807,4.3883,156800.0
2008-09-12 15:30:00,5.74,5.75,5.72,5.75,265600.0,4.3883,4.396,4.373,4.396,265600.0
2008-09-15 09:30:00,5.59,5.63,5.55,5.58,483200.0,4.2736,4.3042,4.2431,4.266,483200.0
2008-09-15 10:00:00,5.59,5.63,5.59,5.63,435200.0,4.2736,4.3042,4.2736,4.3042,435200.0
2008-09-15 10:30:00,5.63,5.68,5.63,5.66,1116800.0,4.3042,4.3424,4.3042,4.3272,1116800.0
2008-09-15 11:00:00,5.67,5.67,5.63,5.63,689600.0,4.3348,4.3348,4.3042,4.3042,689600.0
2008-09-15 11:30:00,5.63,5.64,5.6,5.6,633600.0,4.3042,4.3119,4.2813,4.2813,633600.0
2008-09-15 12:00:00,5.6,5.65,5.6,5.63,384000.0,4.2813,4.3195,4.2813,4.3042,384000.0
2008-09-15 12:30:00,5.64,5.65,5.62,5.65,292800.0,4.3119,4.3195,4.2966,4.3195,292800.0
2008-09-15 13:00:00,5.64,5.65,5.62,5.62,182400.0,4.3119,4.3195,4.2966,4.2966,182400.0
2008-09-15 13:30:00,5.62,5.62,5.58,5.59,195200.0,4.2966,4.2966,4.266,4.2736,195200.0
2008-09-15 14:00:00,5.59,5.61,5.58,5.59,411200.0,4.2736,4.2889,4.266,4.2736,411200.0
2008-09-15 14:30:00,5.59,5.6,5.55,5.56,376000.0,4.2736,4.2813,4.2431,4.2507,376000.0
2008-09-15 15:00:00,5.56,5.56,5.5,5.5,643200.0,4.2507,4.2507,4.2048,4.2048,643200.0
2008-09-15 15:30:00,5.51,5.55,5.49,5.5,9728000.0,4.2125,4.2431,4.1972,4.2048,9728000.0
2008-09-16 09:30:00,5.36,5.49,5.35,5.37,2288000.0,4.0978,4.1972,4.0902,4.1054,2288000.0
2008-09-16 10:00:00,5.37,5.45,5.37,5.44,1710400.0,4.1054,4.1666,4.1054,4.159,1710400.0
2008-09-16 10:30:00,5.45,5.49,5.43,5.48,1825600.0,4.1666,4.1972,4.1513,4.1895,1825600.0
2008-09-16 11:00:00,5.48,5.51,5.42,5.43,1078400.0,4.1895,4.2125,4.1437,4.1513,1078400.0
2008-09-16 11:30:00,5.42,5.48,5.42,5.47,315200.0,4.1437,4.1895,4.1437,4.1819,315200.0
2008-09-16 12:00:00,5.47,5.49,5.46,5.48,1238400.0,4.1819,4.1972,4.1743,4.1895,1238400.0
2008-09-16 12:30:00,5.46,5.48,5.46,5.48,313600.0,4.1743,4.1895,4.1743,4.1895,313600.0
2008-09-16 13:00:00,5.48,5.48,5.47,5.48,264000.0,4.1895,4.1895,4.1819,4.1895,264000.0
2008-09-16 13:30:00,5.47,5.47,5.44,5.44,369600.0,4.1819,4.1819,4.159,4.159,369600.0
2008-09-16 14:00:00,5.45,5.49,5.39,5.4,624000.0,4.1666,4.1972,4.1207,4.1284,624000.0
2008-09-16 14:30:00,5.42,5.54,5.4,5.52,1609600.0,4.1437,4.2354,4.1284,4.2201,1609600.0
2008-09-16 15:00:00,5.52,5.57,5.5,5.53,3936000.0,4.2201,4.2583,4.2048,4.2278,3936000.0
2008-09-16 15:30:00,5.52,5.56,5.52,5.56,4553600.0,4.2201,4.2507,4.2201,4.2507,4553600.0
2008-09-16 16:00:00,5.56,5.56,5.56,5.56,380800.0,4.2507,4.2507,4.2507,4.2507,380800.0
2008-09-17 09:30:00,5.5,5.5,5.44,5.49,3043200.0,4.2048,4.2048,4.159,4.1972,3043200.0
2008-09-17 10:00:00,5.5,5.51,5.46,5.46,758400.0,4.2048,4.2125,4.1743,4.1743,758400.0
2008-09-17 10:30:00,5.46,5.46,5.41,5.42,713600.0,4.1743,4.1743,4.136,4.1437,713600.0
2008-09-17 11:00:00,5.41,5.41,5.33,5.34,1008000.0,4.136,4.136,4.0749,4.0825,1008000.0
2008-09-17 11:30:00,5.34,5.39,5.34,5.36,3328000.0,4.0825,4.1207,4.0825,4.0978,3328000.0
2008-09-17 12:00:00,5.35,5.36,5.33,5.33,1112000.0,4.0902,4.0978,4.0749,4.0749,1112000.0
2008-09-17 12:30:00,5.33,5.38,5.33,5.36,4084800.0,4.0749,4.1131,4.0749,4.0978,4084800.0
2008-09-17 13:00:00,5.36,5.38,5.33,5.33,2870400.0,4.0978,4.1131,4.0749,4.0749,2870400.0
2008-09-17 13:30:00,5.33,5.34,5.31,5.33,8196800.0,4.0749,4.0825,4.0596,4.0749,8196800.0
2008-09-17 14:00:00,5.32,5.39,5.32,5.39,3648000.0,4.0672,4.1207,4.0672,4.1207,3648000.0
2008-09-17 14:30:00,5.4,5.43,5.37,5.39,9444800.0,4.1284,4.1513,4.1054,4.1207,9444800.0
2008-09-17 15:00:00,5.39,5.43,5.38,5.41,7315200.0,4.1207,4.1513,4.1131,4.136,7315200.0
2008-09-17 15:30:00,5.41,5.41,5.29,5.3,5353600.0,4.136,4.136,4.0443,4.0519,5353600.0
2008-09-17 16:00:00,5.32,5.32,5.3,5.3,60800.0,4.0672,4.0672,4.0519,4.0519,60800.0
2008-09-18 09:30:00,5.34,5.62,5.34,5.4,7884800.0,4.0825,4.2966,4.0825,4.1284,7884800.0
2008-09-18 10:00:00,5.4,5.41,5.37,5.39,1646400.0,4.1284,4.136,4.1054,4.1207,1646400.0
2008-09-18 10:30:00,5.38,5.4,5.33,5.34,3769600.0,4.1131,4.1284,4.0749,4.0825,3769600.0
2008-09-18 11:00:00,5.34,5.35,5.29,5.3,1529600.0,4.0825,4.0902,4.0443,4.0519,1529600.0
2008-09-18 11:30:00,5.3,5.31,5.25,5.28,2134400.0,4.0519,4.0596,4.0137,4.0366,2134400.0
2008-09-18 12:00:00,5.28,5.28,5.24,5.24,1867200.0,4.0366,4.0366,4.0061,4.0061,1867200.0
2008-09-18 12:30:00,5.24,5.24,5.16,5.16,1716800.0,4.0061,4.0061,3.9449,3.9449,1716800.0
2008-09-18 13:00:00,5.16,5.29,5.16,5.27,1176000.0,3.9449,4.0443,3.9449,4.029,1176000.0
2008-09-18 13:30:00,5.29,5.36,5.29,5.33,2340800.0,4.0443,4.0978,4.0443,4.0749,2340800.0
2008-09-18 14:00:00,5.33,5.34,5.28,5.31,992000.0,4.0749,4.0825,4.0366,4.0596,992000.0
2008-09-18 14:30:00,5.31,5.34,5.29,5.33,1521600.0,4.0596,4.0825,4.0443,4.0749,1521600.0
2008-09-18 15:00:00,5.33,5.49,5.33,5.48,3057600.0,4.0749,4.1972,4.0749,4.1895,3057600.0
2008-09-18 15:30:00,5.48,5.56,5.46,5.52,3982400.0,4.1895,4.2507,4.1743,4.2201,3982400.0
2008-09-19 09:30:00,6.09,13.05,5.56,5.61,5097600.0,4.6559,9.9769,4.2507,4.2889,5097600.0
2008-09-19 10:00:00,5.75,6.0,5.56,5.69,408000.0,4.396,4.5871,4.2507,4.3501,408000.0
2008-09-19 10:30:00,5.69,5.87,5.65,5.68,792000.0,4.3501,4.4877,4.3195,4.3424,792000.0
2008-09-19 11:00:00,5.67,5.73,5.67,5.68,171200.0,4.3348,4.3807,4.3348,4.3424,171200.0
2008-09-19 11:30:00,5.71,5.85,5.69,5.78,1097600.0,4.3654,4.4724,4.3501,4.4189,1097600.0
2008-09-19 12:00:00,5.75,5.79,5.72,5.79,256000.0,4.396,4.4265,4.373,4.4265,256000.0
2008-09-19 12:30:00,5.77,5.77,5.75,5.76,136000.0,4.4113,4.4113,4.396,4.4036,136000.0
2008-09-19 13:00:00,5.76,5.78,5.75,5.77,200000.0,4.4036,4.4189,4.396,4.4113,200000.0
2008-09-19 13:30:00,5.75,5.75,5.73,5.74,515200.0,4.396,4.396,4.3807,4.3883,515200.0
2008-09-19 14:00:00,5.73,5.74,5.72,5.74,411200.0,4.3807,4.3883,4.373,4.3883,411200.0
2008-09-19 14:30:00,5.74,5.77,5.73,5.75,2520000.0,4.3883,4.4113,4.3807,4.396,2520000.0
2008-09-19 15:00:00,5.75,5.81,5.73,5.75,3545600.0,4.396,4.4418,4.3807,4.396,3545600.0
2008-09-19 15:30:00,5.76,5.83,5.73,5.78,7716800.0,4.4036,4.4571,4.3807,4.4189,7716800.0
2008-09-22 09:30:00,5.79,6.02,5.67,5.67,1022400.0,4.4265,4.6024,4.3348,4.3348,1022400.0
2008-09-22 10:00:00,5.67,5.67,5.63,5.65,689600.0,4.3348,4.3348,4.3042,4.3195,689600.0
2008-09-22 10:30:00,5.65,5.66,5.64,5.65,963200.0,4.3195,4.3272,4.3119,4.3195,963200.0
2008-09-22 11:00:00,5.65,5.65,5.61,5.61,515200.0,4.3195,4.3195,4.2889,4.2889,515200.0
2008-09-22 11:30:00,5.62,5.63,5.6,5.61,1323200.0,4.2966,4.3042,4.2813,4.2889,1323200.0
2008-09-22 12:00:00,5.61,5.62,5.6,5.62,553600.0,4.2889,4.2966,4.2813,4.2966,553600.0
2008-09-22 12:30:00,5.61,5.63,5.61,5.63,62400.0,4.2889,4.3042,4.2889,4.3042,62400.0
2008-09-22 13:00:00,5.63,5.64,5.6,5.6,112000.0,4.3042,4.3119,4.2813,4.2813,112000.0
2008-09-22 13:30:00,5.6,5.61,5.57,5.6,86400.0,4.2813,4.2889,4.2583,4.2813,86400.0
2008-09-22 14:00:00,5.6,5.61,5.58,5.59,164800.0,4.2813,4.2889,4.266,4.2736,164800.0
2008-09-22 14:30:00,5.59,5.61,5.58,5.58,2798400.0,4.2736,4.2889,4.266,4.266,2798400.0
2008-09-22 15:00:00,5.58,5.59,5.54,5.54,3528000.0,4.266,4.2736,4.2354,4.2354,3528000.0
2008-09-22 15:30:00,5.54,5.54,5.5,5.51,3379200.0,4.2354,4.2354,4.2048,4.2125,3379200.0
2008-09-23 09:30:00,5.5,5.57,5.47,5.55,1540800.0,4.2048,4.2583,4.1819,4.2431,1540800.0
2008-09-23 10:00:00,5.55,5.57,5.53,5.56,1025600.0,4.2431,4.2583,4.2278,4.2507,1025600.0
2008-09-23 10:30:00,5.56,5.57,5.51,5.52,817600.0,4.2507,4.2583,4.2125,4.2201,817600.0
2008-09-23 11:00:00,5.52,5.54,5.5,5.53,572800.0,4.2201,4.2354,4.2048,4.2278,572800.0
2008-09-23 11:30:00,5.53,5.54,5.52,5.52,233600.0,4.2278,4.2354,4.2201,4.2201,233600.0
2008-09-23 12:00:00,5.51,5.52,5.49,5.5,436800.0,4.2125,4.2201,4.1972,4.2048,436800.0
2008-09-23 12:30:00,5.5,5.5,5.48,5.48,315200.0,4.2048,4.2048,4.1895,4.1895,315200.0
2008-09-23 13:00:00,5.48,5.48,5.43,5.46,528000.0,4.1895,4.1895,4.1513,4.1743,528000.0
2008-09-23 13:30:00,5.44,5.45,5.41,5.43,579200.0,4.159,4.1666,4.136,4.1513,579200.0
2008-09-23 14:00:00,5.45,5.49,5.43,5.49,369600.0,4.1666,4.1972,4.1513,4.1972,369600.0
2008-09-23 14:30:00,5.49,5.53,5.48,5.49,1710400.0,4.1972,4.2278,4.1895,4.1972,1710400.0
2008-09-23 15:00:00,5.49,5.53,5.49,5.49,1233600.0,4.1972,4.2278,4.1972,4.1972,1233600.0
2008-09-23 15:30:00,5.49,5.5,5.42,5.44,2142400.0,4.1972,4.2048,4.1437,4.159,2142400.0
2008-09-23 16:00:00,5.42,5.42,5.42,5.42,25600.0,4.1437,4.1437,4.1437,4.1437,25600.0
2008-09-24 09:30:00,5.48,5.48,5.39,5.41,923200.0,4.2027,4.2027,4.1337,4.1491,923200.0
2008-09-24 10:00:00,5.41,5.43,5.39,5.41,292800.0,4.1491,4.1644,4.1337,4.1491,292800.0
2008-09-24 10:30:00,5.43,5.45,5.42,5.43,312000.0,4.1644,4.1797,4.1567,4.1644,312000.0
2008-09-24 11:00:00,5.44,5.45,5.39,5.42,752000.0,4.1721,4.1797,4.1337,4.1567,752000.0
2008-09-24 11:30:00,5.42,5.43,5.38,5.41,619200.0,4.1567,4.1644,4.1261,4.1491,619200.0
2008-09-24 12:00:00,5.41,5.42,5.38,5.38,220800.0,4.1491,4.1567,4.1261,4.1261,220800.0
2008-09-24 12:30:00,5.39,5.4,5.39,5.39,217600.0,4.1337,4.1414,4.1337,4.1337,217600.0
2008-09-24 13:00:00,5.4,5.44,5.39,5.42,433600.0,4.1414,4.1721,4.1337,4.1567,433600.0
2008-09-24 13:30:00,5.42,5.44,5.42,5.42,134400.0,4.1567,4.1721,4.1567,4.1567,134400.0
2008-09-24 14:00:00,5.42,5.42,5.39,5.41,500800.0,4.1567,4.1567,4.1337,4.1491,500800.0
2008-09-24 14:30:00,5.42,5.43,5.4,5.4,451200.0,4.1567,4.1644,4.1414,4.1414,451200.0
2008-09-24 15:00:00,5.41,5.43,5.38,5.41,1072000.0,4.1491,4.1644,4.1261,4.1491,1072000.0
2008-09-24 15:30:00,5.4,5.41,5.37,5.39,1024000.0,4.1414,4.1491,4.1184,4.1337,1024000.0
2008-09-24 16:00:00,5.39,5.41,5.39,5.41,1337600.0,4.1337,4.1491,4.1337,4.1491,1337600.0
2008-09-25 09:30:00,5.43,5.52,5.39,5.45,782400.0,4.1644,4.2334,4.1337,4.1797,782400.0
2008-09-25 10:00:00,5.45,5.48,5.42,5.46,345600.0,4.1797,4.2027,4.1567,4.1874,345600.0
2008-09-25 10:30:00,5.45,5.45,5.42,5.43,228800.0,4.1797,4.1797,4.1567,4.1644,228800.0
2008-09-25 11:00:00,5.44,5.46,5.42,5.46,174400.0,4.1721,4.1874,4.1567,4.1874,174400.0
2008-09-25 11:30:00,5.46,5.46,5.43,5.44,296000.0,4.1874,4.1874,4.1644,4.1721,296000.0
2008-09-25 12:00:00,5.44,5.46,5.43,5.45,182400.0,4.1721,4.1874,4.1644,4.1797,182400.0
2008-09-25 12:30:00,5.45,5.47,5.45,5.46,257600.0,4.1797,4.1951,4.1797,4.1874,257600.0
2008-09-25 13:00:00,5.47,5.48,5.45,5.46,608000.0,4.1951,4.2027,4.1797,4.1874,608000.0
2008-09-25 13:30:00,5.47,5.49,5.46,5.47,412800.0,4.1951,4.2104,4.1874,4.1951,412800.0
2008-09-25 14:00:00,5.47,5.47,5.42,5.44,947200.0,4.1951,4.1951,4.1567,4.1721,947200.0
2008-09-25 14:30:00,5.44,5.45,5.43,5.45,201600.0,4.1721,4.1797,4.1644,4.1797,201600.0
2008-09-25 15:00:00,5.45,5.48,5.45,5.47,108800.0,4.1797,4.2027,4.1797,4.1951,108800.0
2008-09-25 15:30:00,5.47,5.48,5.44,5.47,1899200.0,4.1951,4.2027,4.1721,4.1951,1899200.0
2008-09-26 09:30:00,5.35,5.4,5.33,5.36,2323200.0,4.103,4.1414,4.0877,4.1107,2323200.0
2008-09-26 10:00:00,5.37,5.38,5.35,5.35,484800.0,4.1184,4.1261,4.103,4.103,484800.0
2008-09-26 10:30:00,5.35,5.39,5.35,5.37,350400.0,4.103,4.1337,4.103,4.1184,350400.0
2008-09-26 11:00:00,5.37,5.37,5.34,5.35,336000.0,4.1184,4.1184,4.0954,4.103,336000.0
2008-09-26 11:30:00,5.35,5.36,5.33,5.33,329600.0,4.103,4.1107,4.0877,4.0877,329600.0
2008-09-26 12:00:00,5.33,5.38,5.32,5.34,1856000.0,4.0877,4.1261,4.08,4.0954,1856000.0
2008-09-26 12:30:00,5.34,5.35,5.33,5.35,345600.0,4.0954,4.103,4.0877,4.103,345600.0
2008-09-26 13:00:00,5.35,5.38,5.35,5.37,233600.0,4.103,4.1261,4.103,4.1184,233600.0
2008-09-26 13:30:00,5.37,5.39,5.37,5.37,129600.0,4.1184,4.1337,4.1184,4.1184,129600.0
2008-09-26 14:00:00,5.37,5.39,5.37,5.37,131200.0,4.1184,4.1337,4.1184,4.1184,131200.0
2008-09-26 14:30:00,5.37,5.38,5.36,5.36,841600.0,4.1184,4.1261,4.1107,4.1107,841600.0
2008-09-26 15:00:00,5.36,5.4,5.34,5.39,937600.0,4.1107,4.1414,4.0954,4.1337,937600.0
2008-09-26 15:30:00,5.39,5.42,5.38,5.42,888000.0,4.1337,4.1567,4.1261,4.1567,888000.0
2008-09-29 09:30:00,5.39,5.39,5.21,5.22,1793600.0,4.1337,4.1337,3.9957,4.0033,1793600.0
2008-09-29 10:00:00,5.22,5.23,5.17,5.21,366400.0,4.0033,4.011,3.965,3.9957,366400.0
2008-09-29 10:30:00,5.21,5.22,5.19,5.2,160000.0,3.9957,4.0033,3.9803,3.988,160000.0
2008-09-29 11:00:00,5.21,5.22,5.19,5.2,259200.0,3.9957,4.0033,3.9803,3.988,259200.0
2008-09-29 11:30:00,5.19,5.2,5.18,5.18,374400.0,3.9803,3.988,3.9727,3.9727,374400.0
2008-09-29 12:00:00,5.18,5.18,5.14,5.15,552000.0,3.9727,3.9727,3.942,3.9497,552000.0
2008-09-29 12:30:00,5.15,5.18,5.14,5.16,932800.0,3.9497,3.9727,3.942,3.9573,932800.0
2008-09-29 13:00:00,5.16,5.18,5.14,5.17,756800.0,3.9573,3.9727,3.942,3.965,756800.0
2008-09-29 13:30:00,5.17,5.18,5.01,5.11,793600.0,3.965,3.9727,3.8423,3.919,793600.0
2008-09-29 14:00:00,5.09,5.09,4.98,5.04,569600.0,3.9036,3.9036,3.8193,3.8653,569600.0
2008-09-29 14:30:00,5.04,5.08,5.02,5.03,297600.0,3.8653,3.896,3.85,3.8576,297600.0
2008-09-29 15:00:00,5.05,5.05,4.95,4.96,1246400.0,3.873,3.873,3.7963,3.8039,1246400.0
2008-09-29 15:30:00,4.97,5.03,4.94,5.01,825600.0,3.8116,3.8576,3.7886,3.8423,825600.0
2008-09-30 09:30:00,5.19,5.19,5.02,5.03,1268800.0,3.9803,3.9803,3.85,3.8576,1268800.0
2008-09-30 10:00:00,5.04,5.08,5.03,5.05,542400.0,3.8653,3.896,3.8576,3.873,542400.0
2008-09-30 10:30:00,5.05,5.08,5.03,5.03,401600.0,3.873,3.896,3.8576,3.8576,401600.0
2008-09-30 11:00:00,5.04,5.06,5.04,5.05,347200.0,3.8653,3.8806,3.8653,3.873,347200.0
2008-09-30 11:30:00,5.05,5.08,5.05,5.08,284800.0,3.873,3.896,3.873,3.896,284800.0
2008-09-30 12:00:00,5.08,5.08,5.04,5.05,696000.0,3.896,3.896,3.8653,3.873,696000.0
2008-09-30 12:30:00,5.05,5.07,5.04,5.07,459200.0,3.873,3.8883,3.8653,3.8883,459200.0
2008-09-30 13:00:00,5.06,5.09,5.05,5.09,145600.0,3.8806,3.9036,3.873,3.9036,145600.0
2008-09-30 13:30:00,5.1,5.11,5.09,5.1,640000.0,3.9113,3.919,3.9036,3.9113,640000.0
2008-09-30 14:00:00,5.11,5.14,5.1,5.13,254400.0,3.919,3.942,3.9113,3.9343,254400.0
2008-09-30 14:30:00,5.14,5.14,5.13,5.14,320000.0,3.942,3.942,3.9343,3.942,320000.0
2008-09-30 15:00:00,5.14,5.17,5.13,5.16,220800.0,3.942,3.965,3.9343,3.9573,220800.0
2008-09-30 15:30:00,5.15,5.18,5.14,5.17,784000.0,3.9497,3.9727,3.942,3.965,784000.0
2008-09-30 16:00:00,5.14,5.18,5.14,5.18,641600.0,3.942,3.9727,3.942,3.9727,641600.0
2008-10-01 09:30:00,5.12,5.15,5.1,5.13,972800.0,3.9267,3.9497,3.9113,3.9343,972800.0
2008-10-01 10:00:00,5.13,5.13,5.08,5.1,1299200.0,3.9343,3.9343,3.896,3.9113,1299200.0
2008-10-01 10:30:00,5.1,5.1,5.07,5.08,579200.0,3.9113,3.9113,3.8883,3.896,579200.0
2008-10-01 11:00:00,5.08,5.09,5.06,5.09,1494400.0,3.896,3.9036,3.8806,3.9036,1494400.0
2008-10-01 11:30:00,5.09,5.1,5.09,5.1,702400.0,3.9036,3.9113,3.9036,3.9113,702400.0
2008-10-01 12:00:00,5.1,5.12,5.09,5.11,318400.0,3.9113,3.9267,3.9036,3.919,318400.0
2008-10-01 12:30:00,5.11,5.16,5.11,5.14,448000.0,3.919,3.9573,3.919,3.942,448000.0
2008-10-01 13:00:00,5.14,5.14,5.11,5.11,350400.0,3.942,3.942,3.919,3.919,350400.0
2008-10-01 13:30:00,5.12,5.13,5.08,5.1,1156800.0,3.9267,3.9343,3.896,3.9113,1156800.0
2008-10-01 14:00:00,5.11,5.13,5.09,5.13,1604800.0,3.919,3.9343,3.9036,3.9343,1604800.0
2008-10-01 14:30:00,5.13,5.14,5.11,5.12,868800.0,3.9343,3.942,3.919,3.9267,868800.0
2008-10-01 15:00:00,5.12,5.14,5.11,5.12,563200.0,3.9267,3.942,3.919,3.9267,563200.0
2008-10-01 15:30:00,5.12,5.13,5.11,5.13,2691200.0,3.9267,3.9343,3.919,3.9343,2691200.0
2008-10-01 16:00:00,5.16,5.16,5.16,5.16,72000.0,3.9573,3.9573,3.9573,3.9573,72000.0
2008-10-02 09:30:00,5.12,5.12,5.01,5.01,1651200.0,3.9267,3.9267,3.8423,3.8423,1651200.0
2008-10-02 10:00:00,5.0,5.0,4.97,4.98,308800.0,3.8346,3.8346,3.8116,3.8193,308800.0
2008-10-02 10:30:00,4.98,4.99,4.95,4.96,158400.0,3.8193,3.827,3.7963,3.8039,158400.0
2008-10-02 11:00:00,4.96,4.96,4.91,4.94,344000.0,3.8039,3.8039,3.7656,3.7886,344000.0
2008-10-02 11:30:00,4.94,4.96,4.93,4.96,283200.0,3.7886,3.8039,3.7809,3.8039,283200.0
2008-10-02 12:00:00,4.96,4.96,4.94,4.94,81600.0,3.8039,3.8039,3.7886,3.7886,81600.0
2008-10-02 12:30:00,4.94,4.95,4.92,4.93,230400.0,3.7886,3.7963,3.7733,3.7809,230400.0
2008-10-02 13:00:00,4.93,4.93,4.91,4.91,281600.0,3.7809,3.7809,3.7656,3.7656,281600.0
2008-10-02 13:30:00,4.92,4.93,4.89,4.92,441600.0,3.7733,3.7809,3.7503,3.7733,441600.0
2008-10-02 14:00:00,4.92,4.92,4.88,4.89,515200.0,3.7733,3.7733,3.7426,3.7503,515200.0
2008-10-02 14:30:00,4.88,4.89,4.86,4.89,419200.0,3.7426,3.7503,3.7273,3.7503,419200.0
2008-10-02 15:00:00,4.9,4.9,4.85,4.86,328000.0,3.7579,3.7579,3.7196,3.7273,328000.0
2008-10-02 15:30:00,4.86,4.88,4.84,4.85,1136000.0,3.7273,3.7426,3.7119,3.7196,1136000.0
2008-10-03 09:30:00,4.92,4.97,4.92,4.95,814400.0,3.7733,3.8116,3.7733,3.7963,814400.0
2008-10-03 10:00:00,4.95,4.95,4.92,4.94,113600.0,3.7963,3.7963,3.7733,3.7886,113600.0
2008-10-03 10:30:00,4.95,4.98,4.94,4.98,222400.0,3.7963,3.8193,3.7886,3.8193,222400.0
2008-10-03 11:00:00,4.98,4.99,4.96,4.96,280000.0,3.8193,3.827,3.8039,3.8039,280000.0
2008-10-03 11:30:00,4.96,4.98,4.94,4.95,158400.0,3.8039,3.8193,3.7886,3.7963,158400.0
2008-10-03 12:00:00,4.95,4.95,4.93,4.93,486400.0,3.7963,3.7963,3.7809,3.7809,486400.0
2008-10-03 12:30:00,4.94,4.97,4.93,4.97,470400.0,3.7886,3.8116,3.7809,3.8116,470400.0
2008-10-03 13:00:00,4.97,5.0,4.91,4.91,985600.0,3.8116,3.8346,3.7656,3.7656,985600.0
2008-10-03 13:30:00,4.92,4.92,4.83,4.87,729600.0,3.7733,3.7733,3.7042,3.7349,729600.0
2008-10-03 14:00:00,4.85,4.89,4.81,4.81,531200.0,3.7196,3.7503,3.6889,3.6889,531200.0
2008-10-03 14:30:00,4.82,4.84,4.79,4.84,809600.0,3.6966,3.7119,3.6736,3.7119,809600.0
2008-10-03 15:00:00,4.84,4.85,4.78,4.79,280000.0,3.7119,3.7196,3.6659,3.6736,280000.0
2008-10-03 15:30:00,4.79,4.81,4.74,4.74,280000.0,3.6736,3.6889,3.6352,3.6352,280000.0
2008-10-06 09:30:00,4.62,4.63,4.53,4.54,1262400.0,3.5432,3.5509,3.4742,3.4818,1262400.0
2008-10-06 10:00:00,4.54,4.54,4.46,4.47,684800.0,3.4818,3.4818,3.4205,3.4282,684800.0
2008-10-06 10:30:00,4.47,4.47,4.36,4.44,1907200.0,3.4282,3.4282,3.3438,3.4051,1907200.0
2008-10-06 11:00:00,4.46,4.51,4.45,4.49,528000.0,3.4205,3.4588,3.4128,3.4435,528000.0
2008-10-06 11:30:00,4.49,4.49,4.44,4.47,1473600.0,3.4435,3.4435,3.4051,3.4282,1473600.0
2008-10-06 12:00:00,4.46,4.47,4.44,4.45,171200.0,3.4205,3.4282,3.4051,3.4128,171200.0
2008-10-06 12:30:00,4.45,4.45,4.41,4.41,534400.0,3.4128,3.4128,3.3821,3.3821,534400.0
2008-10-06 13:00:00,4.4,4.45,4.4,4.45,280000.0,3.3745,3.4128,3.3745,3.4128,280000.0
2008-10-06 13:30:00,4.43,4.43,4.38,4.4,201600.0,3.3975,3.3975,3.3591,3.3745,201600.0
2008-10-06 14:00:00,4.4,4.4,4.33,4.34,590400.0,3.3745,3.3745,3.3208,3.3285,590400.0
2008-10-06 14:30:00,4.33,4.36,4.3,4.35,537600.0,3.3208,3.3438,3.2978,3.3361,537600.0
2008-10-06 15:00:00,4.35,4.5,4.33,4.5,923200.0,3.3361,3.4512,3.3208,3.4512,923200.0
2008-10-06 15:30:00,4.5,4.56,4.46,4.56,1123200.0,3.4512,3.4972,3.4205,3.4972,1123200.0
2008-10-07 09:30:00,4.55,4.62,4.49,4.52,600000.0,3.4895,3.5432,3.4435,3.4665,600000.0
2008-10-07 10:00:00,4.52,4.54,4.49,4.54,137600.0,3.4665,3.4818,3.4435,3.4818,137600.0
2008-10-07 10:30:00,4.54,4.55,4.51,4.51,169600.0,3.4818,3.4895,3.4588,3.4588,169600.0
2008-10-07 11:00:00,4.52,4.52,4.47,4.49,116800.0,3.4665,3.4665,3.4282,3.4435,116800.0
2008-10-07 11:30:00,4.5,4.51,4.48,4.49,755200.0,3.4512,3.4588,3.4358,3.4435,755200.0
2008-10-07 12:00:00,4.49,4.49,4.43,4.44,92800.0,3.4435,3.4435,3.3975,3.4051,92800.0
2008-10-07 12:30:00,4.45,4.45,4.4,4.4,115200.0,3.4128,3.4128,3.3745,3.3745,115200.0
2008-10-07 13:00:00,4.41,4.45,4.38,4.38,230400.0,3.3821,3.4128,3.3591,3.3591,230400.0
2008-10-07 13:30:00,4.39,4.41,4.33,4.33,409600.0,3.3668,3.3821,3.3208,3.3208,409600.0
2008-10-07 14:00:00,4.35,4.41,4.32,4.4,468800.0,3.3361,3.3821,3.3131,3.3745,468800.0
2008-10-07 14:30:00,4.42,4.42,4.36,4.37,1606400.0,3.3898,3.3898,3.3438,3.3515,1606400.0
2008-10-07 15:00:00,4.37,4.37,4.31,4.33,1235200.0,3.3515,3.3515,3.3054,3.3208,1235200.0
2008-10-07 15:30:00,4.33,4.35,4.26,4.29,1096000.0,3.3208,3.3361,3.2671,3.2901,1096000.0
2008-10-07 16:00:00,4.29,4.29,4.29,4.29,0.0,3.2901,3.2901,3.2901,3.2901,0.0
2008-10-08 09:30:00,4.1,4.34,4.08,4.3,1747200.0,3.1444,3.3285,3.1291,3.2978,1747200.0
2008-10-08 10:00:00,4.32,4.35,4.23,4.26,1012800.0,3.3131,3.3361,3.2441,3.2671,1012800.0
2008-10-08 10:30:00,4.27,4.27,4.19,4.21,1715200.0,3.2748,3.2748,3.2134,3.2288,1715200.0
2008-10-08 11:00:00,4.21,4.25,4.18,4.23,697600.0,3.2288,3.2594,3.2057,3.2441,697600.0
2008-10-08 11:30:00,4.23,4.24,4.15,4.18,800000.0,3.2441,3.2518,3.1827,3.2057,800000.0
2008-10-08 12:00:00,4.19,4.19,4.13,4.13,225600.0,3.2134,3.2134,3.1674,3.1674,225600.0
2008-10-08 12:30:00,4.13,4.17,4.12,4.16,353600.0,3.1674,3.1981,3.1597,3.1904,353600.0
2008-10-08 13:00:00,4.17,4.25,4.17,4.2,190400.0,3.1981,3.2594,3.1981,3.2211,190400.0
2008-10-08 13:30:00,4.2,4.3,4.2,4.3,3347200.0,3.2211,3.2978,3.2211,3.2978,3347200.0
2008-10-08 14:00:00,4.3,4.34,4.28,4.32,496000.0,3.2978,3.3285,3.2824,3.3131,496000.0
2008-10-08 14:30:00,4.32,4.33,4.27,4.32,406400.0,3.3131,3.3208,3.2748,3.3131,406400.0
2008-10-08 15:00:00,4.31,4.35,4.28,4.33,409600.0,3.3054,3.3361,3.2824,3.3208,409600.0
2008-10-08 15:30:00,4.33,4.34,4.21,4.21,700800.0,3.3208,3.3285,3.2288,3.2288,700800.0
2008-10-08 16:00:00,4.23,4.23,4.23,4.23,1600.0,3.2441,3.2441,3.2441,3.2441,1600.0
2008-10-09 09:30:00,4.31,4.31,4.23,4.26,272000.0,3.3054,3.3054,3.2441,3.2671,272000.0
2008-10-09 10:00:00,4.25,4.26,4.19,4.19,411200.0,3.2594,3.2671,3.2134,3.2134,411200.0
2008-10-09 10:30:00,4.18,4.21,4.14,4.15,952000.0,3.2057,3.2288,3.1751,3.1827,952000.0
2008-10-09 11:00:00,4.16,4.18,4.1,4.17,686400.0,3.1904,3.2057,3.1444,3.1981,686400.0
2008-10-09 11:30:00,4.16,4.22,4.15,4.17,1057600.0,3.1904,3.2364,3.1827,3.1981,1057600.0
2008-10-09 12:00:00,4.17,4.2,4.16,4.18,1073600.0,3.1981,3.2211,3.1904,3.2057,1073600.0
2008-10-09 12:30:00,4.18,4.18,4.14,4.15,1048000.0,3.2057,3.2057,3.1751,3.1827,1048000.0
2008-10-09 13:00:00,4.16,4.19,4.14,4.18,1192000.0,3.1904,3.2134,3.1751,3.2057,1192000.0
2008-10-09 13:30:00,4.18,4.19,4.15,4.16,1785600.0,3.2057,3.2134,3.1827,3.1904,1785600.0
2008-10-09 14:00:00,4.16,4.17,4.12,4.13,1164800.0,3.1904,3.1981,3.1597,3.1674,1164800.0
2008-10-09 14:30:00,4.13,4.14,4.09,4.09,1371200.0,3.1674,3.1751,3.1367,3.1367,1371200.0
2008-10-09 15:00:00,4.08,4.08,3.99,4.0,1075200.0,3.1291,3.1291,3.06,3.0677,1075200.0
2008-10-09 15:30:00,4.0,4.02,3.89,3.91,1451200.0,3.0677,3.083,2.9833,2.9987,1451200.0
2008-10-10 09:30:00,3.69,3.87,3.61,3.79,2758400.0,2.83,2.968,2.7686,2.9066,2758400.0
2008-10-10 10:00:00,3.78,3.9,3.78,3.82,1251200.0,2.899,2.991,2.899,2.9297,1251200.0
2008-10-10 10:30:00,3.82,3.82,3.73,3.75,1140800.0,2.9297,2.9297,2.8606,2.876,1140800.0
2008-10-10 11:00:00,3.75,3.78,3.7,3.7,1012800.0,2.876,2.899,2.8376,2.8376,1012800.0
2008-10-10 11:30:00,3.7,3.71,3.63,3.67,694400.0,2.8376,2.8453,2.7839,2.8146,694400.0
2008-10-10 12:00:00,3.65,3.73,3.64,3.69,1764800.0,2.7993,2.8606,2.7916,2.83,1764800.0
2008-10-10 12:30:00,3.69,3.74,3.67,3.7,660800.0,2.83,2.8683,2.8146,2.8376,660800.0
2008-10-10 13:00:00,3.69,3.69,3.65,3.68,771200.0,2.83,2.83,2.7993,2.8223,771200.0
2008-10-10 13:30:00,3.67,3.67,3.58,3.61,1241600.0,2.8146,2.8146,2.7456,2.7686,1241600.0
2008-10-10 14:00:00,3.61,3.7,3.59,3.61,1092800.0,2.7686,2.8376,2.7533,2.7686,1092800.0
2008-10-10 14:30:00,3.62,3.66,3.6,3.64,2497600.0,2.7763,2.8069,2.7609,2.7916,2497600.0
2008-10-10 15:00:00,3.63,3.88,3.63,3.87,1614400.0,2.7839,2.9757,2.7839,2.968,1614400.0
2008-10-10 15:30:00,3.86,3.98,3.83,3.87,1452800.0,2.9603,3.0524,2.9373,2.968,1452800.0
2008-10-13 09:30:00,4.11,4.11,3.97,4.04,2091200.0,3.1521,3.1521,3.0447,3.0984,2091200.0
2008-10-13 10:00:00,4.05,4.08,4.02,4.08,353600.0,3.106,3.1291,3.083,3.1291,353600.0
2008-10-13 10:30:00,4.08,4.1,4.07,4.09,880000.0,3.1291,3.1444,3.1214,3.1367,880000.0
2008-10-13 11:00:00,4.08,4.1,4.08,4.09,1289600.0,3.1291,3.1444,3.1291,3.1367,1289600.0
2008-10-13 11:30:00,4.09,4.12,4.09,4.1,731200.0,3.1367,3.1597,3.1367,3.1444,731200.0
2008-10-13 12:00:00,4.11,4.14,4.1,4.14,416000.0,3.1521,3.1751,3.1444,3.1751,416000.0
2008-10-13 12:30:00,4.14,4.16,4.14,4.15,574400.0,3.1751,3.1904,3.1751,3.1827,574400.0
2008-10-13 13:00:00,4.15,4.16,4.14,4.15,521600.0,3.1827,3.1904,3.1751,3.1827,521600.0
2008-10-13 13:30:00,4.15,4.16,4.12,4.12,614400.0,3.1827,3.1904,3.1597,3.1597,614400.0
2008-10-13 14:00:00,4.13,4.13,4.09,4.09,1174400.0,3.1674,3.1674,3.1367,3.1367,1174400.0
2008-10-13 14:30:00,4.09,4.16,4.09,4.16,553600.0,3.1367,3.1904,3.1367,3.1904,553600.0
2008-10-13 15:00:00,4.16,4.2,4.16,4.19,712000.0,3.1904,3.2211,3.1904,3.2134,712000.0
2008-10-13 15:30:00,4.18,4.3,4.18,4.3,888000.0,3.2057,3.2978,3.2057,3.2978,888000.0
2008-10-14 09:30:00,4.59,4.64,4.36,4.36,2670400.0,3.5202,3.5585,3.3438,3.3438,2670400.0
2008-10-14 10:00:00,4.36,4.39,4.33,4.36,1208000.0,3.3438,3.3668,3.3208,3.3438,1208000.0
2008-10-14 10:30:00,4.36,4.37,4.25,4.3,1280000.0,3.3438,3.3515,3.2594,3.2978,1280000.0
2008-10-14 11:00:00,4.3,4.33,4.26,4.33,1185600.0,3.2978,3.3208,3.2671,3.3208,1185600.0
2008-10-14 11:30:00,4.33,4.34,4.31,4.32,1836800.0,3.3208,3.3285,3.3054,3.3131,1836800.0
2008-10-14 12:00:00,4.31,4.32,4.29,4.32,884800.0,3.3054,3.3131,3.2901,3.3131,884800.0
2008-10-14 12:30:00,4.32,4.35,4.31,4.32,1147200.0,3.3131,3.3361,3.3054,3.3131,1147200.0
2008-10-14 13:00:00,4.32,4.32,4.3,4.3,982400.0,3.3131,3.3131,3.2978,3.2978,982400.0
2008-10-14 13:30:00,4.31,4.32,4.26,4.27,947200.0,3.3054,3.3131,3.2671,3.2748,947200.0
2008-10-14 14:00:00,4.27,4.28,4.19,4.23,2187200.0,3.2748,3.2824,3.2134,3.2441,2187200.0
2008-10-14 14:30:00,4.24,4.24,4.14,4.15,1198400.0,3.2518,3.2518,3.1751,3.1827,1198400.0
2008-10-14 15:00:00,4.15,4.24,4.15,4.23,1392000.0,3.1827,3.2518,3.1827,3.2441,1392000.0
2008-10-14 15:30:00,4.24,4.28,4.22,4.24,1734400.0,3.2518,3.2824,3.2364,3.2518,1734400.0
2008-10-14 16:00:00,4.19,4.27,4.19,4.27,961600.0,3.2134,3.2748,3.2134,3.2748,961600.0
2008-10-15 09:30:00,4.17,4.22,4.07,4.1,1112000.0,3.1981,3.2364,3.1214,3.1444,1112000.0
2008-10-15 10:00:00,4.09,4.09,4.06,4.06,532800.0,3.1367,3.1367,3.1137,3.1137,532800.0
2008-10-15 10:30:00,4.06,4.09,4.02,4.02,424000.0,3.1137,3.1367,3.083,3.083,424000.0
2008-10-15 11:00:00,4.02,4.04,4.01,4.02,480000.0,3.083,3.0984,3.0754,3.083,480000.0
2008-10-15 11:30:00,4.03,4.05,4.02,4.03,488000.0,3.0907,3.106,3.083,3.0907,488000.0
2008-10-15 12:00:00,4.03,4.05,3.99,4.0,1044800.0,3.0907,3.106,3.06,3.0677,1044800.0
2008-10-15 12:30:00,4.0,4.04,4.0,4.03,392000.0,3.0677,3.0984,3.0677,3.0907,392000.0
2008-10-15 13:00:00,4.01,4.02,3.97,3.98,593600.0,3.0754,3.083,3.0447,3.0524,593600.0
2008-10-15 13:30:00,3.97,3.97,3.92,3.93,592000.0,3.0447,3.0447,3.0063,3.014,592000.0
2008-10-15 14:00:00,3.93,3.94,3.88,3.94,1819200.0,3.014,3.0217,2.9757,3.0217,1819200.0
2008-10-15 14:30:00,3.94,3.98,3.92,3.94,574400.0,3.0217,3.0524,3.0063,3.0217,574400.0
2008-10-15 15:00:00,3.94,3.99,3.92,3.93,1576000.0,3.0217,3.06,3.0063,3.014,1576000.0
2008-10-15 15:30:00,3.93,3.93,3.81,3.83,6728000.0,3.014,3.014,2.922,2.9373,6728000.0
2008-10-15 16:00:00,3.8,3.99,3.8,3.99,808000.0,2.9143,3.06,2.9143,3.06,808000.0
2008-10-16 09:30:00,3.9,3.91,3.79,3.88,848000.0,2.991,2.9987,2.9066,2.9757,848000.0
2008-10-16 10:00:00,3.87,3.87,3.75,3.75,979200.0,2.968,2.968,2.876,2.876,979200.0
2008-10-16 10:30:00,3.74,3.76,3.69,3.7,2313600.0,2.8683,2.8836,2.83,2.8376,2313600.0
2008-10-16 11:00:00,3.71,3.71,3.64,3.68,2003200.0,2.8453,2.8453,2.7916,2.8223,2003200.0
2008-10-16 11:30:00,3.68,3.79,3.68,3.75,942400.0,2.8223,2.9066,2.8223,2.876,942400.0
2008-10-16 12:00:00,3.75,3.87,3.73,3.82,1219200.0,2.876,2.968,2.8606,2.9297,1219200.0
2008-10-16 12:30:00,3.81,3.83,3.77,3.78,2091200.0,2.922,2.9373,2.8913,2.899,2091200.0
2008-10-16 13:00:00,3.76,3.81,3.75,3.78,1208000.0,2.8836,2.922,2.876,2.899,1208000.0
2008-10-16 13:30:00,3.78,3.82,3.74,3.81,1292800.0,2.899,2.9297,2.8683,2.922,1292800.0
2008-10-16 14:00:00,3.81,3.82,3.75,3.76,1104000.0,2.922,2.9297,2.876,2.8836,1104000.0
2008-10-16 14:30:00,3.76,3.84,3.76,3.81,1910400.0,2.8836,2.945,2.8836,2.922,1910400.0
2008-10-16 15:00:00,3.81,3.92,3.8,3.9,2912000.0,2.922,3.0063,2.9143,2.991,2912000.0
2008-10-16 15:30:00,3.9,3.96,3.86,3.95,3793600.0,2.991,3.037,2.9603,3.0294,3793600.0
2008-10-17 09:30:00,3.88,3.94,3.81,3.94,724800.0,2.9757,3.0217,2.922,3.0217,724800.0
2008-10-17 10:00:00,3.95,3.96,3.9,3.94,1174400.0,3.0294,3.037,2.991,3.0217,1174400.0
2008-10-17 10:30:00,3.94,3.98,3.9,3.97,832000.0,3.0217,3.0524,2.991,3.0447,832000.0
2008-10-17 11:00:00,3.98,4.0,3.94,3.95,286400.0,3.0524,3.0677,3.0217,3.0294,286400.0
2008-10-17 11:30:00,3.95,3.97,3.94,3.96,518400.0,3.0294,3.0447,3.0217,3.037,518400.0
2008-10-17 12:00:00,3.96,4.0,3.96,3.99,243200.0,3.037,3.0677,3.037,3.06,243200.0
2008-10-17 12:30:00,3.99,4.05,3.97,4.04,315200.0,3.06,3.106,3.0447,3.0984,315200.0
2008-10-17 13:00:00,4.05,4.08,4.04,4.07,443200.0,3.106,3.1291,3.0984,3.1214,443200.0
2008-10-17 13:30:00,4.08,4.13,4.08,4.08,1062400.0,3.1291,3.1674,3.1291,3.1291,1062400.0
2008-10-17 14:00:00,4.1,4.11,4.03,4.03,1078400.0,3.1444,3.1521,3.0907,3.0907,1078400.0
2008-10-17 14:30:00,4.03,4.06,3.98,4.03,1201600.0,3.0907,3.1137,3.0524,3.0907,1201600.0
2008-10-17 15:00:00,4.03,4.06,3.96,4.0,1635200.0,3.0907,3.1137,3.037,3.0677,1635200.0
2008-10-17 15:30:00,4.0,4.02,3.96,3.96,1836800.0,3.0677,3.083,3.037,3.037,1836800.0
2008-10-20 09:30:00,4.02,4.07,4.01,4.07,713600.0,3.083,3.1214,3.0754,3.1214,713600.0
2008-10-20 10:00:00,4.07,4.1,4.04,4.04,3294400.0,3.1214,3.1444,3.0984,3.0984,3294400.0
2008-10-20 10:30:00,4.04,4.06,4.01,4.02,1648000.0,3.0984,3.1137,3.0754,3.083,1648000.0
2008-10-20 11:00:00,4.03,4.03,3.98,4.02,851200.0,3.0907,3.0907,3.0524,3.083,851200.0
2008-10-20 11:30:00,4.03,4.06,4.01,4.06,380800.0,3.0907,3.1137,3.0754,3.1137,380800.0
2008-10-20 12:00:00,4.05,4.07,4.03,4.06,457600.0,3.106,3.1214,3.0907,3.1137,457600.0
2008-10-20 12:30:00,4.05,4.07,4.04,4.05,600000.0,3.106,3.1214,3.0984,3.106,600000.0
2008-10-20 13:00:00,4.05,4.07,4.04,4.07,227200.0,3.106,3.1214,3.0984,3.1214,227200.0
2008-10-20 13:30:00,4.08,4.08,4.07,4.07,219200.0,3.1291,3.1291,3.1214,3.1214,219200.0
2008-10-20 14:00:00,4.07,4.1,4.06,4.07,606400.0,3.1214,3.1444,3.1137,3.1214,606400.0
2008-10-20 14:30:00,4.07,4.1,4.05,4.09,660800.0,3.1214,3.1444,3.106,3.1367,660800.0
2008-10-20 15:00:00,4.1,4.11,4.07,4.1,1680000.0,3.1444,3.1521,3.1214,3.1444,1680000.0
2008-10-20 15:30:00,4.08,4.15,4.08,4.15,2182400.0,3.1291,3.1827,3.1291,3.1827,2182400.0
2008-10-21 09:30:00,4.1,4.12,4.07,4.09,1371200.0,3.1444,3.1597,3.1214,3.1367,1371200.0
2008-10-21 10:00:00,4.09,4.16,4.09,4.14,1249600.0,3.1367,3.1904,3.1367,3.1751,1249600.0
2008-10-21 10:30:00,4.13,4.15,4.11,4.11,888000.0,3.1674,3.1827,3.1521,3.1521,888000.0
2008-10-21 11:00:00,4.11,4.12,4.1,4.11,476800.0,3.1521,3.1597,3.1444,3.1521,476800.0
2008-10-21 11:30:00,4.11,4.12,4.04,4.04,1584000.0,3.1521,3.1597,3.0984,3.0984,1584000.0
2008-10-21 12:00:00,4.04,4.06,4.03,4.05,2251200.0,3.0984,3.1137,3.0907,3.106,2251200.0
2008-10-21 12:30:00,4.05,4.07,4.02,4.02,1326400.0,3.106,3.1214,3.083,3.083,1326400.0
2008-10-21 13:00:00,4.02,4.08,4.02,4.07,1574400.0,3.083,3.1291,3.083,3.1214,1574400.0
2008-10-21 13:30:00,4.06,4.09,4.05,4.06,1203200.0,3.1137,3.1367,3.106,3.1137,1203200.0
2008-10-21 14:00:00,4.06,4.11,4.06,4.11,1435200.0,3.1137,3.1521,3.1137,3.1521,1435200.0
2008-10-21 14:30:00,4.11,4.14,4.1,4.11,697600.0,3.1521,3.1751,3.1444,3.1521,697600.0
2008-10-21 15:00:00,4.12,4.14,4.06,4.07,1499200.0,3.1597,3.1751,3.1137,3.1214,1499200.0
2008-10-21 15:30:00,4.06,4.07,4.01,4.02,1985600.0,3.1137,3.1214,3.0754,3.083,1985600.0
2008-10-21 16:00:00,3.99,3.99,3.99,3.99,99200.0,3.06,3.06,3.06,3.06,99200.0
2008-10-22 09:30:00,3.93,3.93,3.86,3.87,1030400.0,3.014,3.014,2.9603,2.968,1030400.0
2008-10-22 10:00:00,3.87,3.89,3.84,3.87,1052800.0,2.968,2.9833,2.945,2.968,1052800.0
2008-10-22 10:30:00,3.86,3.92,3.86,3.9,2201600.0,2.9603,3.0063,2.9603,2.991,2201600.0
2008-10-22 11:00:00,3.9,3.9,3.86,3.86,918400.0,2.991,2.991,2.9603,2.9603,918400.0
2008-10-22 11:30:00,3.87,3.9,3.86,3.87,670400.0,2.968,2.991,2.9603,2.968,670400.0
2008-10-22 12:00:00,3.87,3.89,3.86,3.88,521600.0,2.968,2.9833,2.9603,2.9757,521600.0
2008-10-22 12:30:00,3.88,3.88,3.86,3.86,708800.0,2.9757,2.9757,2.9603,2.9603,708800.0
2008-10-22 13:00:00,3.86,3.86,3.81,3.82,643200.0,2.9603,2.9603,2.922,2.9297,643200.0
2008-10-22 13:30:00,3.82,3.82,3.79,3.81,1761600.0,2.9297,2.9297,2.9066,2.922,1761600.0
2008-10-22 14:00:00,3.81,3.82,3.79,3.81,1136000.0,2.922,2.9297,2.9066,2.922,1136000.0
2008-10-22 14:30:00,3.81,3.81,3.76,3.77,625600.0,2.922,2.922,2.8836,2.8913,625600.0
2008-10-22 15:00:00,3.78,3.79,3.73,3.73,1011200.0,2.899,2.9066,2.8606,2.8606,1011200.0
2008-10-22 15:30:00,3.73,3.76,3.66,3.76,2840000.0,2.8606,2.8836,2.8069,2.8836,2840000.0
2008-10-22 16:00:00,3.73,3.8,3.69,3.77,678400.0,2.8606,2.9143,2.83,2.8913,678400.0
2008-10-23 09:30:00,3.79,3.81,3.68,3.72,1521600.0,2.9066,2.922,2.8223,2.853,1521600.0
2008-10-23 10:00:00,3.72,3.76,3.69,3.7,980800.0,2.853,2.8836,2.83,2.8376,980800.0
2008-10-23 10:30:00,3.7,3.79,3.69,3.79,708800.0,2.8376,2.9066,2.83,2.9066,708800.0
2008-10-23 11:00:00,3.81,3.81,3.74,3.74,404800.0,2.922,2.922,2.8683,2.8683,404800.0
2008-10-23 11:30:00,3.75,3.78,3.73,3.75,478400.0,2.876,2.899,2.8606,2.876,478400.0
2008-10-23 12:00:00,3.75,3.75,3.65,3.65,612800.0,2.876,2.876,2.7993,2.7993,612800.0
2008-10-23 12:30:00,3.66,3.66,3.61,3.61,1150400.0,2.8069,2.8069,2.7686,2.7686,1150400.0
2008-10-23 13:00:00,3.61,3.64,3.59,3.6,542400.0,2.7686,2.7916,2.7533,2.7609,542400.0
2008-10-23 13:30:00,3.6,3.61,3.58,3.59,537600.0,2.7609,2.7686,2.7456,2.7533,537600.0
2008-10-23 14:00:00,3.59,3.59,3.5,3.55,1886400.0,2.7533,2.7533,2.6842,2.7226,1886400.0
2008-10-23 14:30:00,3.55,3.6,3.52,3.54,1803200.0,2.7226,2.7609,2.6996,2.7149,1803200.0
2008-10-23 15:00:00,3.54,3.64,3.53,3.61,2795200.0,2.7149,2.7916,2.7072,2.7686,2795200.0
2008-10-23 15:30:00,3.61,3.71,3.57,3.69,2731200.0,2.7686,2.8453,2.7379,2.83,2731200.0
2008-10-24 09:30:00,3.47,3.56,3.42,3.53,984000.0,2.6612,2.7303,2.6229,2.7072,984000.0
2008-10-24 10:00:00,3.54,3.57,3.49,3.51,1297600.0,2.7149,2.7379,2.6766,2.6919,1297600.0
2008-10-24 10:30:00,3.51,3.57,3.5,3.56,876800.0,2.6919,2.7379,2.6842,2.7303,876800.0
2008-10-24 11:00:00,3.57,3.6,3.54,3.59,851200.0,2.7379,2.7609,2.7149,2.7533,851200.0
2008-10-24 11:30:00,3.6,3.63,3.58,3.6,977600.0,2.7609,2.7839,2.7456,2.7609,977600.0
2008-10-24 12:00:00,3.59,3.61,3.56,3.56,649600.0,2.7533,2.7686,2.7303,2.7303,649600.0
2008-10-24 12:30:00,3.55,3.57,3.53,3.56,536000.0,2.7226,2.7379,2.7072,2.7303,536000.0
2008-10-24 13:00:00,3.56,3.59,3.56,3.57,668800.0,2.7303,2.7533,2.7303,2.7379,668800.0
2008-10-24 13:30:00,3.56,3.56,3.51,3.51,1233600.0,2.7303,2.7303,2.6919,2.6919,1233600.0
2008-10-24 14:00:00,3.51,3.55,3.5,3.53,363200.0,2.6919,2.7226,2.6842,2.7072,363200.0
2008-10-24 14:30:00,3.54,3.6,3.54,3.6,849600.0,2.7149,2.7609,2.7149,2.7609,849600.0
2008-10-24 15:00:00,3.6,3.64,3.56,3.61,1313600.0,2.7609,2.7916,2.7303,2.7686,1313600.0
2008-10-24 15:30:00,3.61,3.61,3.56,3.56,1489600.0,2.7686,2.7686,2.7303,2.7303,1489600.0
2008-10-27 09:30:00,3.47,3.55,3.47,3.55,848000.0,2.6612,2.7226,2.6612,2.7226,848000.0
2008-10-27 10:00:00,3.56,3.6,3.52,3.54,771200.0,2.7303,2.7609,2.6996,2.7149,771200.0
2008-10-27 10:30:00,3.54,3.55,3.5,3.55,592000.0,2.7149,2.7226,2.6842,2.7226,592000.0
2008-10-27 11:00:00,3.55,3.58,3.52,3.53,396800.0,2.7226,2.7456,2.6996,2.7072,396800.0
2008-10-27 11:30:00,3.53,3.54,3.51,3.52,454400.0,2.7072,2.7149,2.6919,2.6996,454400.0
2008-10-27 12:00:00,3.52,3.56,3.52,3.53,897600.0,2.6996,2.7303,2.6996,2.7072,897600.0
2008-10-27 12:30:00,3.53,3.58,3.52,3.58,374400.0,2.7072,2.7456,2.6996,2.7456,374400.0
2008-10-27 13:00:00,3.58,3.59,3.55,3.59,398400.0,2.7456,2.7533,2.7226,2.7533,398400.0
2008-10-27 13:30:00,3.59,3.6,3.57,3.57,227200.0,2.7533,2.7609,2.7379,2.7379,227200.0
2008-10-27 14:00:00,3.58,3.58,3.53,3.53,539200.0,2.7456,2.7456,2.7072,2.7072,539200.0
2008-10-27 14:30:00,3.52,3.54,3.51,3.51,660800.0,2.6996,2.7149,2.6919,2.6919,660800.0
2008-10-27 15:00:00,3.51,3.55,3.5,3.52,561600.0,2.6919,2.7226,2.6842,2.6996,561600.0
2008-10-27 15:30:00,3.52,3.54,3.43,3.43,1240000.0,2.6996,2.7149,2.6306,2.6306,1240000.0
2008-10-28 09:30:00,3.53,3.55,3.5,3.53,1198400.0,2.7072,2.7226,2.6842,2.7072,1198400.0
2008-10-28 10:00:00,3.53,3.53,3.46,3.47,766400.0,2.7072,2.7072,2.6536,2.6612,766400.0
2008-10-28 10:30:00,3.47,3.47,3.4,3.4,312000.0,2.6612,2.6612,2.6075,2.6075,312000.0
2008-10-28 11:00:00,3.4,3.44,3.4,3.43,236800.0,2.6075,2.6382,2.6075,2.6306,236800.0
2008-10-28 11:30:00,3.43,3.46,3.43,3.43,265600.0,2.6306,2.6536,2.6306,2.6306,265600.0
2008-10-28 12:00:00,3.43,3.45,3.42,3.43,700800.0,2.6306,2.6459,2.6229,2.6306,700800.0
2008-10-28 12:30:00,3.43,3.47,3.43,3.47,456000.0,2.6306,2.6612,2.6306,2.6612,456000.0
2008-10-28 13:00:00,3.47,3.5,3.47,3.48,238400.0,2.6612,2.6842,2.6612,2.6689,238400.0
2008-10-28 13:30:00,3.48,3.49,3.44,3.45,454400.0,2.6689,2.6766,2.6382,2.6459,454400.0
2008-10-28 14:00:00,3.45,3.51,3.45,3.51,440000.0,2.6459,2.6919,2.6459,2.6919,440000.0
2008-10-28 14:30:00,3.52,3.6,3.52,3.58,672000.0,2.6996,2.7609,2.6996,2.7456,672000.0
2008-10-28 15:00:00,3.59,3.66,3.56,3.64,636800.0,2.7533,2.8069,2.7303,2.7916,636800.0
2008-10-28 15:30:00,3.64,3.76,3.63,3.76,1203200.0,2.7916,2.8836,2.7839,2.8836,1203200.0
2008-10-28 16:00:00,3.79,3.88,3.76,3.83,76800.0,2.9066,2.9757,2.8836,2.9373,76800.0
2008-10-29 09:30:00,3.76,3.77,3.72,3.75,1118400.0,2.8836,2.8913,2.853,2.876,1118400.0
2008-10-29 10:00:00,3.74,3.81,3.74,3.78,809600.0,2.8683,2.922,2.8683,2.899,809600.0
2008-10-29 10:30:00,3.78,3.78,3.73,3.75,652800.0,2.899,2.899,2.8606,2.876,652800.0
2008-10-29 11:00:00,3.74,3.78,3.74,3.78,288000.0,2.8683,2.899,2.8683,2.899,288000.0
2008-10-29 11:30:00,3.78,3.8,3.78,3.8,243200.0,2.899,2.9143,2.899,2.9143,243200.0
2008-10-29 12:00:00,3.8,3.82,3.79,3.82,177600.0,2.9143,2.9297,2.9066,2.9297,177600.0
2008-10-29 12:30:00,3.83,3.85,3.82,3.82,296000.0,2.9373,2.9527,2.9297,2.9297,296000.0
2008-10-29 13:00:00,3.83,3.84,3.82,3.84,369600.0,2.9373,2.945,2.9297,2.945,369600.0
2008-10-29 13:30:00,3.84,3.87,3.83,3.85,473600.0,2.945,2.968,2.9373,2.9527,473600.0
2008-10-29 14:00:00,3.84,3.87,3.8,3.82,1019200.0,2.945,2.968,2.9143,2.9297,1019200.0
2008-10-29 14:30:00,3.83,3.86,3.78,3.84,1272000.0,2.9373,2.9603,2.899,2.945,1272000.0
2008-10-29 15:00:00,3.85,3.95,3.82,3.93,1307200.0,2.9527,3.0294,2.9297,3.014,1307200.0
2008-10-29 15:30:00,3.92,3.94,3.79,3.79,2494400.0,3.0063,3.0217,2.9066,2.9066,2494400.0
2008-10-29 16:00:00,3.78,3.8,3.78,3.8,11200.0,2.899,2.9143,2.899,2.9143,11200.0
2008-10-30 09:30:00,3.92,3.96,3.88,3.92,1068800.0,3.0063,3.037,2.9757,3.0063,1068800.0
2008-10-30 10:00:00,3.92,3.94,3.89,3.89,691200.0,3.0063,3.0217,2.9833,2.9833,691200.0
2008-10-30 10:30:00,3.89,3.89,3.86,3.88,390400.0,2.9833,2.9833,2.9603,2.9757,390400.0
2008-10-30 11:00:00,3.88,3.91,3.86,3.87,508800.0,2.9757,2.9987,2.9603,2.968,508800.0
2008-10-30 11:30:00,3.87,3.88,3.82,3.83,430400.0,2.968,2.9757,2.9297,2.9373,430400.0
2008-10-30 12:00:00,3.83,3.86,3.83,3.85,1296000.0,2.9373,2.9603,2.9373,2.9527,1296000.0
2008-10-30 12:30:00,3.85,3.88,3.85,3.85,592000.0,2.9527,2.9757,2.9527,2.9527,592000.0
2008-10-30 13:00:00,3.84,3.89,3.84,3.86,297600.0,2.945,2.9833,2.945,2.9603,297600.0
2008-10-30 13:30:00,3.86,3.88,3.84,3.88,448000.0,2.9603,2.9757,2.945,2.9757,448000.0
2008-10-30 14:00:00,3.87,3.91,3.87,3.9,913600.0,2.968,2.9987,2.968,2.991,913600.0
2008-10-30 14:30:00,3.9,3.92,3.89,3.91,1248000.0,2.991,3.0063,2.9833,2.9987,1248000.0
2008-10-30 15:00:00,3.91,3.94,3.86,3.91,1715200.0,2.9987,3.0217,2.9603,2.9987,1715200.0
2008-10-30 15:30:00,3.91,3.95,3.87,3.94,2646400.0,2.9987,3.0294,2.968,3.0217,2646400.0
2008-10-31 09:30:00,3.93,3.95,3.88,3.91,1000000.0,3.014,3.0294,2.9757,2.9987,1000000.0
2008-10-31 10:00:00,3.92,3.96,3.92,3.94,568000.0,3.0063,3.037,3.0063,3.0217,568000.0
2008-10-31 10:30:00,3.94,3.95,3.91,3.93,772800.0,3.0217,3.0294,2.9987,3.014,772800.0
2008-10-31 11:00:00,3.94,3.98,3.94,3.97,833600.0,3.0217,3.0524,3.0217,3.0447,833600.0
2008-10-31 11:30:00,3.97,3.99,3.96,3.98,1084800.0,3.0447,3.06,3.037,3.0524,1084800.0
2008-10-31 12:00:00,3.98,3.98,3.96,3.97,926400.0,3.0524,3.0524,3.037,3.0447,926400.0
2008-10-31 12:30:00,3.97,3.98,3.95,3.98,475200.0,3.0447,3.0524,3.0294,3.0524,475200.0
2008-10-31 13:00:00,3.98,4.03,3.97,4.02,1233600.0,3.0524,3.0907,3.0447,3.083,1233600.0
2008-10-31 13:30:00,4.03,4.05,4.02,4.03,740800.0,3.0907,3.106,3.083,3.0907,740800.0
2008-10-31 14:00:00,4.03,4.05,4.01,4.03,1971200.0,3.0907,3.106,3.0754,3.0907,1971200.0
2008-10-31 14:30:00,4.03,4.06,4.02,4.05,1504000.0,3.0907,3.1137,3.083,3.106,1504000.0
2008-10-31 15:00:00,4.06,4.08,3.99,4.0,1576000.0,3.1137,3.1291,3.06,3.0677,1576000.0
2008-10-31 15:30:00,4.0,4.04,3.97,4.02,3027200.0,3.0677,3.0984,3.0447,3.083,3027200.0
2008-11-03 09:30:00,4.03,4.06,4.0,4.03,1476800.0,3.0907,3.1137,3.0677,3.0907,1476800.0
2008-11-03 10:00:00,4.03,4.04,4.01,4.01,1483200.0,3.0907,3.0984,3.0754,3.0754,1483200.0
2008-11-03 10:30:00,4.01,4.04,4.0,4.03,2292800.0,3.0754,3.0984,3.0677,3.0907,2292800.0
2008-11-03 11:00:00,4.03,4.04,4.02,4.03,3779200.0,3.0907,3.0984,3.083,3.0907,3779200.0
2008-11-03 11:30:00,4.03,4.05,4.03,4.04,2724800.0,3.0907,3.106,3.0907,3.0984,2724800.0
2008-11-03 12:00:00,4.05,4.05,4.03,4.04,2185600.0,3.106,3.106,3.0907,3.0984,2185600.0
2008-11-03 12:30:00,4.04,4.04,4.02,4.03,1816000.0,3.0984,3.0984,3.083,3.0907,1816000.0
2008-11-03 13:00:00,4.03,4.04,4.02,4.02,2166400.0,3.0907,3.0984,3.083,3.083,2166400.0
2008-11-03 13:30:00,4.02,4.03,4.0,4.0,1824000.0,3.083,3.0907,3.0677,3.0677,1824000.0
2008-11-03 14:00:00,4.0,4.01,3.98,4.0,3512000.0,3.0677,3.0754,3.0524,3.0677,3512000.0
2008-11-03 14:30:00,4.0,4.01,3.99,4.0,2614400.0,3.0677,3.0754,3.06,3.0677,2614400.0
2008-11-03 15:00:00,4.0,4.0,3.98,4.0,4400000.0,3.0677,3.0677,3.0524,3.0677,4400000.0
2008-11-03 15:30:00,4.0,4.03,4.0,4.02,3931200.0,3.0677,3.0907,3.0677,3.083,3931200.0
2008-11-04 09:30:00,4.09,4.1,4.06,4.07,5798400.0,3.1367,3.1444,3.1137,3.1214,5798400.0
2008-11-04 10:00:00,4.07,4.11,4.06,4.11,3947200.0,3.1214,3.1521,3.1137,3.1521,3947200.0
2008-11-04 10:30:00,4.11,4.15,4.11,4.14,3208000.0,3.1521,3.1827,3.1521,3.1751,3208000.0
2008-11-04 11:00:00,4.14,4.16,4.14,4.14,3496000.0,3.1751,3.1904,3.1751,3.1751,3496000.0
2008-11-04 11:30:00,4.14,4.17,4.14,4.16,3838400.0,3.1751,3.1981,3.1751,3.1904,3838400.0
2008-11-04 12:00:00,4.16,4.16,4.14,4.14,4180800.0,3.1904,3.1904,3.1751,3.1751,4180800.0
2008-11-04 12:30:00,4.14,4.14,4.13,4.14,2188800.0,3.1751,3.1751,3.1674,3.1751,2188800.0
2008-11-04 13:00:00,4.14,4.14,4.12,4.14,3979200.0,3.1751,3.1751,3.1597,3.1751,3979200.0
2008-11-04 13:30:00,4.14,4.15,4.13,4.14,5091200.0,3.1751,3.1827,3.1674,3.1751,5091200.0
2008-11-04 14:00:00,4.14,4.14,4.11,4.12,6563200.0,3.1751,3.1751,3.1521,3.1597,6563200.0
2008-11-04 14:30:00,4.12,4.13,4.09,4.1,4840000.0,3.1597,3.1674,3.1367,3.1444,4840000.0
2008-11-04 15:00:00,4.1,4.12,4.08,4.11,6456000.0,3.1444,3.1597,3.1291,3.1521,6456000.0
2008-11-04 15:30:00,4.11,4.16,4.11,4.16,8913600.0,3.1521,3.1904,3.1521,3.1904,8913600.0
2008-11-04 16:00:00,4.15,4.15,4.15,4.15,97600.0,3.1827,3.1827,3.1827,3.1827,97600.0
2008-11-05 09:30:00,4.11,4.12,4.06,4.07,7110400.0,3.1521,3.1597,3.1137,3.1214,7110400.0
2008-11-05 10:00:00,4.07,4.13,4.07,4.13,7236800.0,3.1214,3.1674,3.1214,3.1674,7236800.0
2008-11-05 10:30:00,4.13,4.14,4.11,4.11,5339200.0,3.1674,3.1751,3.1521,3.1521,5339200.0
2008-11-05 11:00:00,4.11,4.12,4.09,4.1,5668800.0,3.1521,3.1597,3.1367,3.1444,5668800.0
2008-11-05 11:30:00,4.1,4.1,4.07,4.08,5979200.0,3.1444,3.1444,3.1214,3.1291,5979200.0
2008-11-05 12:00:00,4.08,4.09,4.04,4.04,7129600.0,3.1291,3.1367,3.0984,3.0984,7129600.0
2008-11-05 12:30:00,4.04,4.05,4.02,4.04,5304000.0,3.0984,3.106,3.083,3.0984,5304000.0
2008-11-05 13:00:00,4.04,4.05,4.03,4.04,5478400.0,3.0984,3.106,3.0907,3.0984,5478400.0
2008-11-05 13:30:00,4.04,4.04,4.02,4.02,8041600.0,3.0984,3.0984,3.083,3.083,8041600.0
2008-11-05 14:00:00,4.02,4.03,4.0,4.01,7659200.0,3.083,3.0907,3.0677,3.0754,7659200.0
2008-11-05 14:30:00,4.01,4.04,4.01,4.02,8382400.0,3.0754,3.0984,3.0754,3.083,8382400.0
2008-11-05 15:00:00,4.02,4.04,3.98,3.98,8894400.0,3.083,3.0984,3.0524,3.0524,8894400.0
2008-11-05 15:30:00,3.98,4.0,3.93,3.94,12452800.0,3.0524,3.0677,3.014,3.0217,12452800.0
2008-11-05 16:00:00,3.94,3.94,3.94,3.94,0.0,3.0217,3.0217,3.0217,3.0217,0.0
2008-11-06 09:30:00,3.91,3.94,3.87,3.88,8385600.0,2.9987,3.0217,2.968,2.9757,8385600.0
2008-11-06 10:00:00,3.87,3.88,3.84,3.85,9419200.0,2.968,2.9757,2.945,2.9527,9419200.0
2008-11-06 10:30:00,3.85,3.85,3.81,3.83,11305600.0,2.9527,2.9527,2.922,2.9373,11305600.0
2008-11-06 11:00:00,3.83,3.84,3.8,3.81,11724800.0,2.9373,2.945,2.9143,2.922,11724800.0
2008-11-06 11:30:00,3.81,3.82,3.79,3.8,7012800.0,2.922,2.9297,2.9066,2.9143,7012800.0
2008-11-06 12:00:00,3.8,3.81,3.76,3.76,12089600.0,2.9143,2.922,2.8836,2.8836,12089600.0
2008-11-06 12:30:00,3.76,3.78,3.75,3.77,10270400.0,2.8836,2.899,2.876,2.8913,10270400.0
2008-11-06 13:00:00,3.77,3.77,3.74,3.75,10649600.0,2.8913,2.8913,2.8683,2.876,10649600.0
2008-11-06 13:30:00,3.75,3.75,3.73,3.75,15387200.0,2.876,2.876,2.8606,2.876,15387200.0
2008-11-06 14:00:00,3.75,3.79,3.75,3.76,16200000.0,2.876,2.9066,2.876,2.8836,16200000.0
2008-11-06 14:30:00,3.75,3.81,3.75,3.78,20588800.0,2.876,2.922,2.876,2.899,20588800.0
2008-11-06 15:00:00,3.79,3.8,3.73,3.74,25137600.0,2.9066,2.9143,2.8606,2.8683,25137600.0
2008-11-06 15:30:00,3.74,3.76,3.72,3.73,22881600.0,2.8683,2.8836,2.853,2.8606,22881600.0
2008-11-07 09:30:00,3.77,3.79,3.74,3.76,9576000.0,2.8913,2.9066,2.8683,2.8836,9576000.0
2008-11-07 10:00:00,3.76,3.83,3.76,3.81,9776000.0,2.8836,2.9373,2.8836,2.922,9776000.0
2008-11-07 10:30:00,3.81,3.85,3.81,3.81,14648000.0,2.922,2.9527,2.922,2.922,14648000.0
2008-11-07 11:00:00,3.81,3.81,3.76,3.76,16046400.0,2.922,2.922,2.8836,2.8836,16046400.0
2008-11-07 11:30:00,3.76,3.8,3.76,3.8,13937600.0,2.8836,2.9143,2.8836,2.9143,13937600.0
2008-11-07 12:00:00,3.8,3.81,3.78,3.79,6190400.0,2.9143,2.922,2.899,2.9066,6190400.0
2008-11-07 12:30:00,3.78,3.8,3.77,3.8,7294400.0,2.899,2.9143,2.8913,2.9143,7294400.0
2008-11-07 13:00:00,3.8,3.8,3.78,3.8,10012800.0,2.9143,2.9143,2.899,2.9143,10012800.0
2008-11-07 13:30:00,3.8,3.8,3.78,3.79,8819200.0,2.9143,2.9143,2.899,2.9066,8819200.0
2008-11-07 14:00:00,3.8,3.8,3.78,3.79,9137600.0,2.9143,2.9143,2.899,2.9066,9137600.0
2008-11-07 14:30:00,3.79,3.82,3.76,3.76,13276800.0,2.9066,2.9297,2.8836,2.8836,13276800.0
2008-11-07 15:00:00,3.76,3.78,3.74,3.75,25331200.0,2.8836,2.899,2.8683,2.876,25331200.0
2008-11-07 15:30:00,3.75,3.83,3.74,3.83,22796800.0,2.876,2.9373,2.8683,2.9373,22796800.0
2008-11-10 09:30:00,3.91,3.92,3.87,3.87,5600000.0,2.9987,3.0063,2.968,2.968,5600000.0
2008-11-10 10:00:00,3.87,3.88,3.85,3.86,3476800.0,2.968,2.9757,2.9527,2.9603,3476800.0
2008-11-10 10:30:00,3.86,3.87,3.82,3.83,6795200.0,2.9603,2.968,2.9297,2.9373,6795200.0
2008-11-10 11:00:00,3.83,3.83,3.8,3.82,3523200.0,2.9373,2.9373,2.9143,2.9297,3523200.0
2008-11-10 11:30:00,3.82,3.83,3.77,3.78,3134400.0,2.9297,2.9373,2.8913,2.899,3134400.0
2008-11-10 12:00:00,3.78,3.8,3.76,3.76,2408000.0,2.899,2.9143,2.8836,2.8836,2408000.0
2008-11-10 12:30:00,3.76,3.77,3.73,3.74,4100800.0,2.8836,2.8913,2.8606,2.8683,4100800.0
2008-11-10 13:00:00,3.74,3.77,3.73,3.76,3539200.0,2.8683,2.8913,2.8606,2.8836,3539200.0
2008-11-10 13:30:00,3.76,3.78,3.75,3.78,4641600.0,2.8836,2.899,2.876,2.899,4641600.0
2008-11-10 14:00:00,3.78,3.79,3.75,3.76,7414400.0,2.899,2.9066,2.876,2.8836,7414400.0
2008-11-10 14:30:00,3.76,3.76,3.72,3.73,6392000.0,2.8836,2.8836,2.853,2.8606,6392000.0
2008-11-10 15:00:00,3.73,3.75,3.7,3.71,12649600.0,2.8606,2.876,2.8376,2.8453,12649600.0
2008-11-10 15:30:00,3.71,3.75,3.7,3.74,14782400.0,2.8453,2.876,2.8376,2.8683,14782400.0
2008-11-11 09:30:00,3.7,3.7,3.61,3.61,5476800.0,2.8376,2.8376,2.7686,2.7686,5476800.0
2008-11-11 10:00:00,3.61,3.64,3.6,3.62,5305600.0,2.7686,2.7916,2.7609,2.7763,5305600.0
2008-11-11 10:30:00,3.62,3.63,3.6,3.6,3510400.0,2.7763,2.7839,2.7609,2.7609,3510400.0
2008-11-11 11:00:00,3.6,3.62,3.58,3.61,3772800.0,2.7609,2.7763,2.7456,2.7686,3772800.0
2008-11-11 11:30:00,3.61,3.63,3.6,3.6,2961600.0,2.7686,2.7839,2.7609,2.7609,2961600.0
2008-11-11 12:00:00,3.6,3.61,3.58,3.58,3323200.0,2.7609,2.7686,2.7456,2.7456,3323200.0
2008-11-11 12:30:00,3.58,3.6,3.58,3.6,1854400.0,2.7456,2.7609,2.7456,2.7609,1854400.0
2008-11-11 13:00:00,3.6,3.61,3.59,3.6,4324800.0,2.7609,2.7686,2.7533,2.7609,4324800.0
2008-11-11 13:30:00,3.6,3.65,3.59,3.65,4097600.0,2.7609,2.7993,2.7533,2.7993,4097600.0
2008-11-11 14:00:00,3.65,3.7,3.63,3.7,9803200.0,2.7993,2.8376,2.7839,2.8376,9803200.0
2008-11-11 14:30:00,3.71,3.72,3.63,3.63,12372800.0,2.8453,2.853,2.7839,2.7839,12372800.0
2008-11-11 15:00:00,3.63,3.67,3.63,3.65,16548800.0,2.7839,2.8146,2.7839,2.7993,16548800.0
2008-11-11 15:30:00,3.65,3.65,3.6,3.64,12198400.0,2.7993,2.7993,2.7609,2.7916,12198400.0
2008-11-11 16:00:00,3.62,3.62,3.62,3.62,64000.0,2.7763,2.7763,2.7763,2.7763,64000.0
2008-11-12 09:30:00,3.58,3.58,3.54,3.56,7334400.0,2.7456,2.7456,2.7149,2.7303,7334400.0
2008-11-12 10:00:00,3.56,3.57,3.53,3.53,9600000.0,2.7303,2.7379,2.7072,2.7072,9600000.0
2008-11-12 10:30:00,3.52,3.53,3.49,3.51,11640000.0,2.6996,2.7072,2.6766,2.6919,11640000.0
2008-11-12 11:00:00,3.51,3.52,3.49,3.52,8734400.0,2.6919,2.6996,2.6766,2.6996,8734400.0
2008-11-12 11:30:00,3.52,3.53,3.49,3.5,4592000.0,2.6996,2.7072,2.6766,2.6842,4592000.0
2008-11-12 12:00:00,3.51,3.51,3.48,3.51,1992000.0,2.6919,2.6919,2.6689,2.6919,1992000.0
2008-11-12 12:30:00,3.51,3.52,3.5,3.52,3609600.0,2.6919,2.6996,2.6842,2.6996,3609600.0
2008-11-12 13:00:00,3.52,3.52,3.49,3.5,5604800.0,2.6996,2.6996,2.6766,2.6842,5604800.0
2008-11-12 13:30:00,3.5,3.5,3.47,3.47,4241600.0,2.6842,2.6842,2.6612,2.6612,4241600.0
2008-11-12 14:00:00,3.47,3.48,3.46,3.47,8443200.0,2.6612,2.6689,2.6536,2.6612,8443200.0
2008-11-12 14:30:00,3.48,3.49,3.45,3.45,9139200.0,2.6689,2.6766,2.6459,2.6459,9139200.0
2008-11-12 15:00:00,3.45,3.45,3.43,3.44,10944000.0,2.6459,2.6459,2.6306,2.6382,10944000.0
2008-11-12 15:30:00,3.44,3.46,3.42,3.44,9019200.0,2.6382,2.6536,2.6229,2.6382,9019200.0
2008-11-12 16:00:00,3.44,3.44,3.43,3.44,384000.0,2.6382,2.6382,2.6306,2.6382,384000.0
2008-11-13 09:30:00,3.46,3.49,3.4,3.41,14376000.0,2.6536,2.6766,2.6075,2.6152,14376000.0
2008-11-13 10:00:00,3.41,3.49,3.4,3.47,16684800.0,2.6152,2.6766,2.6075,2.6612,16684800.0
2008-11-13 10:30:00,3.47,3.48,3.42,3.44,11235200.0,2.6612,2.6689,2.6229,2.6382,11235200.0
2008-11-13 11:00:00,3.44,3.45,3.41,3.44,18494400.0,2.6382,2.6459,2.6152,2.6382,18494400.0
2008-11-13 11:30:00,3.44,3.45,3.41,3.42,14302400.0,2.6382,2.6459,2.6152,2.6229,14302400.0
2008-11-13 12:00:00,3.42,3.43,3.38,3.38,10672000.0,2.6229,2.6306,2.5922,2.5922,10672000.0
2008-11-13 12:30:00,3.38,3.39,3.29,3.29,8721600.0,2.5922,2.5999,2.5232,2.5232,8721600.0
2008-11-13 13:00:00,3.29,3.37,3.29,3.37,14193600.0,2.5232,2.5845,2.5232,2.5845,14193600.0
2008-11-13 13:30:00,3.38,3.47,3.37,3.42,24592000.0,2.5922,2.6612,2.5845,2.6229,24592000.0
2008-11-13 14:00:00,3.42,3.53,3.41,3.51,35990400.0,2.6229,2.7072,2.6152,2.6919,35990400.0
2008-11-13 14:30:00,3.51,3.58,3.48,3.54,30395200.0,2.6919,2.7456,2.6689,2.7149,30395200.0
2008-11-13 15:00:00,3.54,3.59,3.47,3.59,25928000.0,2.7149,2.7533,2.6612,2.7533,25928000.0
2008-11-13 15:30:00,3.59,3.69,3.58,3.69,17404800.0,2.7533,2.83,2.7456,2.83,17404800.0
2008-11-14 09:30:00,3.63,3.67,3.6,3.65,4793600.0,2.7839,2.8146,2.7609,2.7993,4793600.0
2008-11-14 10:00:00,3.65,3.66,3.56,3.58,3796800.0,2.7993,2.8069,2.7303,2.7456,3796800.0
2008-11-14 10:30:00,3.58,3.58,3.53,3.55,3081600.0,2.7456,2.7456,2.7072,2.7226,3081600.0
2008-11-14 11:00:00,3.55,3.57,3.53,3.55,1601600.0,2.7226,2.7379,2.7072,2.7226,1601600.0
2008-11-14 11:30:00,3.55,3.57,3.52,3.53,2969600.0,2.7226,2.7379,2.6996,2.7072,2969600.0
2008-11-14 12:00:00,3.53,3.53,3.5,3.53,4198400.0,2.7072,2.7072,2.6842,2.7072,4198400.0
2008-11-14 12:30:00,3.53,3.56,3.51,3.55,3001600.0,2.7072,2.7303,2.6919,2.7226,3001600.0
2008-11-14 13:00:00,3.55,3.56,3.5,3.56,2033600.0,2.7226,2.7303,2.6842,2.7303,2033600.0
2008-11-14 13:30:00,3.55,3.57,3.53,3.55,2500800.0,2.7226,2.7379,2.7072,2.7226,2500800.0
2008-11-14 14:00:00,3.55,3.62,3.54,3.6,4212800.0,2.7226,2.7763,2.7149,2.7609,4212800.0
2008-11-14 14:30:00,3.6,3.67,3.57,3.67,3982400.0,2.7609,2.8146,2.7379,2.8146,3982400.0
2008-11-14 15:00:00,3.67,3.68,3.6,3.61,5520000.0,2.8146,2.8223,2.7609,2.7686,5520000.0
2008-11-14 15:30:00,3.61,3.61,3.5,3.51,4758400.0,2.7686,2.7686,2.6842,2.6919,4758400.0
2008-11-17 09:30:00,3.46,3.5,3.45,3.49,3353600.0,2.6536,2.6842,2.6459,2.6766,3353600.0
2008-11-17 10:00:00,3.49,3.49,3.42,3.44,3204800.0,2.6766,2.6766,2.6229,2.6382,3204800.0
2008-11-17 10:30:00,3.43,3.45,3.42,3.43,3720000.0,2.6306,2.6459,2.6229,2.6306,3720000.0
2008-11-17 11:00:00,3.43,3.47,3.43,3.45,2236800.0,2.6306,2.6612,2.6306,2.6459,2236800.0
2008-11-17 11:30:00,3.45,3.51,3.44,3.51,4827200.0,2.6459,2.6919,2.6382,2.6919,4827200.0
2008-11-17 12:00:00,3.5,3.53,3.49,3.52,4934400.0,2.6842,2.7072,2.6766,2.6996,4934400.0
2008-11-17 12:30:00,3.53,3.54,3.5,3.51,2888000.0,2.7072,2.7149,2.6842,2.6919,2888000.0
2008-11-17 13:00:00,3.51,3.51,3.48,3.5,3612800.0,2.6919,2.6919,2.6689,2.6842,3612800.0
2008-11-17 13:30:00,3.5,3.5,3.46,3.49,3076800.0,2.6842,2.6842,2.6536,2.6766,3076800.0
2008-11-17 14:00:00,3.49,3.51,3.46,3.46,4216000.0,2.6766,2.6919,2.6536,2.6536,4216000.0
2008-11-17 14:30:00,3.46,3.5,3.45,3.47,5049600.0,2.6536,2.6842,2.6459,2.6612,5049600.0
2008-11-17 15:00:00,3.47,3.5,3.45,3.48,5462400.0,2.6612,2.6842,2.6459,2.6689,5462400.0
2008-11-17 15:30:00,3.48,3.49,3.42,3.42,5612800.0,2.6689,2.6766,2.6229,2.6229,5612800.0
2008-11-18 09:30:00,3.42,3.46,3.41,3.43,3315200.0,2.6229,2.6536,2.6152,2.6306,3315200.0
2008-11-18 10:00:00,3.43,3.47,3.4,3.47,4196800.0,2.6306,2.6612,2.6075,2.6612,4196800.0
2008-11-18 10:30:00,3.47,3.47,3.43,3.44,2220800.0,2.6612,2.6612,2.6306,2.6382,2220800.0
2008-11-18 11:00:00,3.44,3.44,3.41,3.43,4137600.0,2.6382,2.6382,2.6152,2.6306,4137600.0
2008-11-18 11:30:00,3.43,3.47,3.42,3.46,4219200.0,2.6306,2.6612,2.6229,2.6536,4219200.0
2008-11-18 12:00:00,3.46,3.46,3.41,3.42,3590400.0,2.6536,2.6536,2.6152,2.6229,3590400.0
2008-11-18 12:30:00,3.42,3.42,3.39,3.4,4027200.0,2.6229,2.6229,2.5999,2.6075,4027200.0
2008-11-18 13:00:00,3.39,3.39,3.35,3.37,3084800.0,2.5999,2.5999,2.5692,2.5845,3084800.0
2008-11-18 13:30:00,3.37,3.37,3.32,3.36,3416000.0,2.5845,2.5845,2.5462,2.5769,3416000.0
2008-11-18 14:00:00,3.36,3.36,3.33,3.35,4164800.0,2.5769,2.5769,2.5539,2.5692,4164800.0
2008-11-18 14:30:00,3.35,3.35,3.3,3.31,2921600.0,2.5692,2.5692,2.5309,2.5385,2921600.0
2008-11-18 15:00:00,3.31,3.38,3.31,3.36,5075200.0,2.5385,2.5922,2.5385,2.5769,5075200.0
2008-11-18 15:30:00,3.36,3.41,3.33,3.41,7244800.0,2.5769,2.6152,2.5539,2.6152,7244800.0
2008-11-18 16:00:00,3.42,3.44,3.42,3.44,40000.0,2.6229,2.6382,2.6229,2.6382,40000.0
2008-11-19 09:30:00,3.41,3.44,3.37,3.39,6216000.0,2.6152,2.6382,2.5845,2.5999,6216000.0
2008-11-19 10:00:00,3.39,3.43,3.38,3.4,4267200.0,2.5999,2.6306,2.5922,2.6075,4267200.0
2008-11-19 10:30:00,3.4,3.4,3.31,3.31,4057600.0,2.6075,2.6075,2.5385,2.5385,4057600.0
2008-11-19 11:00:00,3.31,3.33,3.29,3.29,5272000.0,2.5385,2.5539,2.5232,2.5232,5272000.0
2008-11-19 11:30:00,3.29,3.31,3.28,3.3,4984000.0,2.5232,2.5385,2.5155,2.5309,4984000.0
2008-11-19 12:00:00,3.3,3.3,3.27,3.27,4156800.0,2.5309,2.5309,2.5078,2.5078,4156800.0
2008-11-19 12:30:00,3.27,3.29,3.27,3.28,3777600.0,2.5078,2.5232,2.5078,2.5155,3777600.0
2008-11-19 13:00:00,3.28,3.3,3.26,3.26,2915200.0,2.5155,2.5309,2.5002,2.5002,2915200.0
2008-11-19 13:30:00,3.26,3.3,3.25,3.29,4014400.0,2.5002,2.5309,2.4925,2.5232,4014400.0
2008-11-19 14:00:00,3.29,3.29,3.24,3.25,7449600.0,2.5232,2.5232,2.4848,2.4925,7449600.0
2008-11-19 14:30:00,3.25,3.3,3.23,3.29,6662400.0,2.4925,2.5309,2.4772,2.5232,6662400.0
2008-11-19 15:00:00,3.28,3.3,3.23,3.25,8657600.0,2.5155,2.5309,2.4772,2.4925,8657600.0
2008-11-19 15:30:00,3.25,3.26,3.18,3.19,7868800.0,2.4925,2.5002,2.4388,2.4465,7868800.0
2008-11-19 16:00:00,3.24,3.24,3.19,3.19,598400.0,2.4848,2.4848,2.4465,2.4465,598400.0
2008-11-20 09:30:00,3.14,3.15,3.06,3.07,6057600.0,2.4081,2.4158,2.3468,2.3545,6057600.0
2008-11-20 10:00:00,3.07,3.08,3.03,3.08,3750400.0,2.3545,2.3621,2.3238,2.3621,3750400.0
2008-11-20 10:30:00,3.08,3.14,3.07,3.13,4294400.0,2.3621,2.4081,2.3545,2.4005,4294400.0
2008-11-20 11:00:00,3.13,3.17,3.11,3.13,2478400.0,2.4005,2.4312,2.3851,2.4005,2478400.0
2008-11-20 11:30:00,3.13,3.13,3.1,3.1,3644800.0,2.4005,2.4005,2.3775,2.3775,3644800.0
2008-11-20 12:00:00,3.1,3.16,3.07,3.16,6612800.0,2.3775,2.4235,2.3545,2.4235,6612800.0
2008-11-20 12:30:00,3.15,3.2,3.15,3.15,7284800.0,2.4158,2.4542,2.4158,2.4158,7284800.0
2008-11-20 13:00:00,3.15,3.16,3.1,3.12,2992000.0,2.4158,2.4235,2.3775,2.3928,2992000.0
2008-11-20 13:30:00,3.11,3.14,3.09,3.14,3019200.0,2.3851,2.4081,2.3698,2.4081,3019200.0
2008-11-20 14:00:00,3.14,3.14,3.07,3.07,4536000.0,2.4081,2.4081,2.3545,2.3545,4536000.0
2008-11-20 14:30:00,3.07,3.09,3.03,3.05,3843200.0,2.3545,2.3698,2.3238,2.3391,3843200.0
2008-11-20 15:00:00,3.05,3.07,3.0,3.01,3404800.0,2.3391,2.3545,2.3008,2.3084,3404800.0
2008-11-20 15:30:00,3.01,3.03,2.93,2.93,5718400.0,2.3084,2.3238,2.2471,2.2471,5718400.0
2008-11-21 09:30:00,3.0,3.01,2.95,2.96,8513600.0,2.3008,2.3084,2.2624,2.2701,8513600.0
2008-11-21 10:00:00,2.96,2.98,2.93,2.93,8900800.0,2.2701,2.2854,2.2471,2.2471,8900800.0
2008-11-21 10:30:00,2.93,2.96,2.9,2.91,6792000.0,2.2471,2.2701,2.2241,2.2318,6792000.0
2008-11-21 11:00:00,2.91,2.94,2.88,2.93,7468800.0,2.2318,2.2548,2.2087,2.2471,7468800.0
2008-11-21 11:30:00,2.93,2.97,2.93,2.93,6176000.0,2.2471,2.2778,2.2471,2.2471,6176000.0
2008-11-21 12:00:00,2.93,2.96,2.92,2.95,4278400.0,2.2471,2.2701,2.2394,2.2624,4278400.0
2008-11-21 12:30:00,2.96,2.98,2.95,2.95,3291200.0,2.2701,2.2854,2.2624,2.2624,3291200.0
2008-11-21 13:00:00,2.95,2.96,2.92,2.93,2664000.0,2.2624,2.2701,2.2394,2.2471,2664000.0
2008-11-21 13:30:00,2.93,2.94,2.9,2.9,4224000.0,2.2471,2.2548,2.2241,2.2241,4224000.0
2008-11-21 14:00:00,2.9,2.95,2.89,2.93,5990400.0,2.2241,2.2624,2.2164,2.2471,5990400.0
2008-11-21 14:30:00,2.92,2.94,2.89,2.91,6790400.0,2.2394,2.2548,2.2164,2.2318,6790400.0
2008-11-21 15:00:00,2.91,3.03,2.91,3.02,11804800.0,2.2318,2.3238,2.2318,2.3161,11804800.0
2008-11-21 15:30:00,3.02,3.12,3.01,3.11,10272000.0,2.3161,2.3928,2.3084,2.3851,10272000.0
2008-11-24 09:30:00,3.15,3.18,3.14,3.18,6619200.0,2.4158,2.4388,2.4081,2.4388,6619200.0
2008-11-24 10:00:00,3.18,3.25,3.18,3.24,14112000.0,2.4388,2.4925,2.4388,2.4848,14112000.0
2008-11-24 10:30:00,3.24,3.27,3.23,3.26,12596800.0,2.4848,2.5078,2.4772,2.5002,12596800.0
2008-11-24 11:00:00,3.26,3.28,3.24,3.27,14203200.0,2.5002,2.5155,2.4848,2.5078,14203200.0
2008-11-24 11:30:00,3.27,3.3,3.26,3.29,11692800.0,2.5078,2.5309,2.5002,2.5232,11692800.0
2008-11-24 12:00:00,3.29,3.3,3.23,3.24,9224000.0,2.5232,2.5309,2.4772,2.4848,9224000.0
2008-11-24 12:30:00,3.24,3.28,3.24,3.28,7684800.0,2.4848,2.5155,2.4848,2.5155,7684800.0
2008-11-24 13:00:00,3.28,3.29,3.26,3.28,8648000.0,2.5155,2.5232,2.5002,2.5155,8648000.0
2008-11-24 13:30:00,3.28,3.3,3.26,3.3,8756800.0,2.5155,2.5309,2.5002,2.5309,8756800.0
2008-11-24 14:00:00,3.3,3.31,3.26,3.3,8080000.0,2.5309,2.5385,2.5002,2.5309,8080000.0
2008-11-24 14:30:00,3.3,3.32,3.28,3.3,12230400.0,2.5309,2.5462,2.5155,2.5309,12230400.0
2008-11-24 15:00:00,3.3,3.37,3.29,3.37,16505600.0,2.5309,2.5845,2.5232,2.5845,16505600.0
2008-11-24 15:30:00,3.37,3.4,3.32,3.35,19411200.0,2.5845,2.6075,2.5462,2.5692,19411200.0
2008-11-25 09:30:00,3.39,3.42,3.37,3.38,10126400.0,2.5999,2.6229,2.5845,2.5922,10126400.0
2008-11-25 10:00:00,3.38,3.43,3.37,3.4,20035200.0,2.5922,2.6306,2.5845,2.6075,20035200.0
2008-11-25 10:30:00,3.4,3.4,3.33,3.35,17134400.0,2.6075,2.6075,2.5539,2.5692,17134400.0
2008-11-25 11:00:00,3.35,3.37,3.31,3.36,9182400.0,2.5692,2.5845,2.5385,2.5769,9182400.0
2008-11-25 11:30:00,3.36,3.38,3.35,3.37,10620800.0,2.5769,2.5922,2.5692,2.5845,10620800.0
2008-11-25 12:00:00,3.37,3.37,3.33,3.34,12432000.0,2.5845,2.5845,2.5539,2.5615,12432000.0
2008-11-25 12:30:00,3.34,3.36,3.31,3.32,10433600.0,2.5615,2.5769,2.5385,2.5462,10433600.0
2008-11-25 13:00:00,3.32,3.35,3.31,3.35,8780800.0,2.5462,2.5692,2.5385,2.5692,8780800.0
2008-11-25 13:30:00,3.35,3.36,3.33,3.33,7712000.0,2.5692,2.5769,2.5539,2.5539,7712000.0
2008-11-25 14:00:00,3.33,3.34,3.29,3.3,10852800.0,2.5539,2.5615,2.5232,2.5309,10852800.0
2008-11-25 14:30:00,3.31,3.38,3.3,3.37,11307200.0,2.5385,2.5922,2.5309,2.5845,11307200.0
2008-11-25 15:00:00,3.37,3.4,3.35,3.38,20576000.0,2.5845,2.6075,2.5692,2.5922,20576000.0
2008-11-25 15:30:00,3.38,3.42,3.37,3.4,27603200.0,2.5922,2.6229,2.5845,2.6075,27603200.0
2008-11-25 16:00:00,3.4,3.4,3.39,3.4,46400.0,2.6075,2.6075,2.5999,2.6075,46400.0
2008-11-26 09:30:00,3.34,3.39,3.33,3.38,8302400.0,2.5615,2.5999,2.5539,2.5922,8302400.0
2008-11-26 10:00:00,3.38,3.43,3.37,3.42,10529600.0,2.5922,2.6306,2.5845,2.6229,10529600.0
2008-11-26 10:30:00,3.42,3.44,3.4,3.43,8187200.0,2.6229,2.6382,2.6075,2.6306,8187200.0
2008-11-26 11:00:00,3.43,3.47,3.41,3.45,6403200.0,2.6306,2.6612,2.6152,2.6459,6403200.0
2008-11-26 11:30:00,3.45,3.49,3.45,3.48,6318400.0,2.6459,2.6766,2.6459,2.6689,6318400.0
2008-11-26 12:00:00,3.48,3.49,3.47,3.49,3894400.0,2.6689,2.6766,2.6612,2.6766,3894400.0
2008-11-26 12:30:00,3.48,3.51,3.48,3.51,2136000.0,2.6689,2.6919,2.6689,2.6919,2136000.0
2008-11-26 13:00:00,3.51,3.53,3.49,3.51,2344000.0,2.6919,2.7072,2.6766,2.6919,2344000.0
2008-11-26 13:30:00,3.51,3.51,3.48,3.49,2878400.0,2.6919,2.6919,2.6689,2.6766,2878400.0
2008-11-26 14:00:00,3.49,3.52,3.47,3.51,4382400.0,2.6766,2.6996,2.6612,2.6919,4382400.0
2008-11-26 14:30:00,3.51,3.56,3.51,3.56,4555200.0,2.6919,2.7303,2.6919,2.7303,4555200.0
2008-11-26 15:00:00,3.55,3.58,3.54,3.57,6996800.0,2.7226,2.7456,2.7149,2.7379,6996800.0
2008-11-26 15:30:00,3.57,3.58,3.55,3.57,9105600.0,2.7379,2.7456,2.7226,2.7379,9105600.0
2008-11-26 16:00:00,3.57,3.57,3.56,3.56,131200.0,2.7379,2.7379,2.7303,2.7303,131200.0
2008-11-28 09:30:00,3.56,3.59,3.54,3.55,2987200.0,2.7303,2.7533,2.7149,2.7226,2987200.0
2008-11-28 10:00:00,3.55,3.57,3.54,3.56,4244800.0,2.7226,2.7379,2.7149,2.7303,4244800.0
2008-11-28 10:30:00,3.56,3.57,3.55,3.57,4408000.0,2.7303,2.7379,2.7226,2.7379,4408000.0
2008-11-28 11:00:00,3.57,3.58,3.55,3.58,3630400.0,2.7379,2.7456,2.7226,2.7456,3630400.0
2008-11-28 11:30:00,3.58,3.59,3.56,3.59,4001600.0,2.7456,2.7533,2.7303,2.7533,4001600.0
2008-11-28 12:00:00,3.59,3.6,3.58,3.58,3571200.0,2.7533,2.7609,2.7456,2.7456,3571200.0
2008-11-28 12:30:00,3.58,3.61,3.58,3.61,3184000.0,2.7456,2.7686,2.7456,2.7686,3184000.0
2008-11-28 13:00:00,3.61,3.61,3.6,3.61,86400.0,2.7686,2.7686,2.7609,2.7686,86400.0
2008-11-28 13:30:00,3.61,3.61,3.61,3.61,0.0,2.7686,2.7686,2.7686,2.7686,0.0
2008-11-28 14:00:00,3.61,3.61,3.61,3.61,0.0,2.7686,2.7686,2.7686,2.7686,0.0
2008-11-28 14:30:00,3.61,3.61,3.61,3.61,0.0,2.7686,2.7686,2.7686,2.7686,0.0
2008-11-28 15:00:00,3.61,3.61,3.61,3.61,0.0,2.7686,2.7686,2.7686,2.7686,0.0
2008-11-28 15:30:00,3.61,3.61,3.61,3.61,0.0,2.7686,2.7686,2.7686,2.7686,0.0
2008-12-01 09:30:00,3.54,3.55,3.41,3.41,7065600.0,2.7149,2.7226,2.6152,2.6152,7065600.0
2008-12-01 10:00:00,3.41,3.44,3.41,3.42,7780800.0,2.6152,2.6382,2.6152,2.6229,7780800.0
2008-12-01 10:30:00,3.41,3.43,3.4,3.41,4163200.0,2.6152,2.6306,2.6075,2.6152,4163200.0
2008-12-01 11:00:00,3.41,3.41,3.39,3.39,3428800.0,2.6152,2.6152,2.5999,2.5999,3428800.0
2008-12-01 11:30:00,3.39,3.42,3.39,3.4,2790400.0,2.5999,2.6229,2.5999,2.6075,2790400.0
2008-12-01 12:00:00,3.4,3.41,3.38,3.38,3508800.0,2.6075,2.6152,2.5922,2.5922,3508800.0
2008-12-01 12:30:00,3.38,3.39,3.36,3.37,3478400.0,2.5922,2.5999,2.5769,2.5845,3478400.0
2008-12-01 13:00:00,3.37,3.4,3.37,3.38,3192000.0,2.5845,2.6075,2.5845,2.5922,3192000.0
2008-12-01 13:30:00,3.38,3.4,3.36,3.38,7286400.0,2.5922,2.6075,2.5769,2.5922,7286400.0
2008-12-01 14:00:00,3.38,3.39,3.35,3.37,4057600.0,2.5922,2.5999,2.5692,2.5845,4057600.0
2008-12-01 14:30:00,3.37,3.41,3.36,3.38,4004800.0,2.5845,2.6152,2.5769,2.5922,4004800.0
2008-12-01 15:00:00,3.38,3.38,3.33,3.34,5686400.0,2.5922,2.5922,2.5539,2.5615,5686400.0
2008-12-01 15:30:00,3.34,3.34,3.25,3.27,11710400.0,2.5615,2.5615,2.4925,2.5078,11710400.0
2008-12-02 09:30:00,3.3,3.32,3.27,3.29,3790400.0,2.5309,2.5462,2.5078,2.5232,3790400.0
2008-12-02 10:00:00,3.29,3.36,3.29,3.34,7124800.0,2.5232,2.5769,2.5232,2.5615,7124800.0
2008-12-02 10:30:00,3.34,3.37,3.34,3.35,4497600.0,2.5615,2.5845,2.5615,2.5692,4497600.0
2008-12-02 11:00:00,3.35,3.37,3.33,3.35,3136000.0,2.5692,2.5845,2.5539,2.5692,3136000.0
2008-12-02 11:30:00,3.36,3.37,3.34,3.37,2496000.0,2.5769,2.5845,2.5615,2.5845,2496000.0
2008-12-02 12:00:00,3.36,3.39,3.36,3.39,3108800.0,2.5769,2.5999,2.5769,2.5999,3108800.0
2008-12-02 12:30:00,3.39,3.39,3.37,3.38,2281600.0,2.5999,2.5999,2.5845,2.5922,2281600.0
2008-12-02 13:00:00,3.38,3.39,3.37,3.38,2222400.0,2.5922,2.5999,2.5845,2.5922,2222400.0
2008-12-02 13:30:00,3.38,3.38,3.33,3.33,4763200.0,2.5922,2.5922,2.5539,2.5539,4763200.0
2008-12-02 14:00:00,3.33,3.33,3.27,3.28,7052800.0,2.5539,2.5539,2.5078,2.5155,7052800.0
2008-12-02 14:30:00,3.28,3.34,3.28,3.34,6608000.0,2.5155,2.5615,2.5155,2.5615,6608000.0
2008-12-02 15:00:00,3.34,3.38,3.29,3.37,10332800.0,2.5615,2.5922,2.5232,2.5845,10332800.0
2008-12-02 15:30:00,3.37,3.4,3.33,3.39,17912000.0,2.5845,2.6075,2.5539,2.5999,17912000.0
2008-12-02 16:00:00,3.4,3.4,3.4,3.4,14400.0,2.6075,2.6075,2.6075,2.6075,14400.0
2008-12-03 09:30:00,3.34,3.35,3.3,3.32,5318400.0,2.5615,2.5692,2.5309,2.5462,5318400.0
2008-12-03 10:00:00,3.32,3.37,3.3,3.37,9488000.0,2.5462,2.5845,2.5309,2.5845,9488000.0
2008-12-03 10:30:00,3.37,3.45,3.37,3.45,7929600.0,2.5845,2.6459,2.5845,2.6459,7929600.0
2008-12-03 11:00:00,3.45,3.47,3.42,3.43,7340800.0,2.6459,2.6612,2.6229,2.6306,7340800.0
2008-12-03 11:30:00,3.43,3.46,3.42,3.46,7596800.0,2.6306,2.6536,2.6229,2.6536,7596800.0
2008-12-03 12:00:00,3.46,3.46,3.4,3.43,9161600.0,2.6536,2.6536,2.6075,2.6306,9161600.0
2008-12-03 12:30:00,3.43,3.44,3.41,3.42,10006400.0,2.6306,2.6382,2.6152,2.6229,10006400.0
2008-12-03 13:00:00,3.42,3.43,3.38,3.38,5377600.0,2.6229,2.6306,2.5922,2.5922,5377600.0
2008-12-03 13:30:00,3.38,3.38,3.33,3.35,7817600.0,2.5922,2.5922,2.5539,2.5692,7817600.0
2008-12-03 14:00:00,3.35,3.42,3.34,3.41,10771200.0,2.5692,2.6229,2.5615,2.6152,10771200.0
2008-12-03 14:30:00,3.41,3.46,3.4,3.41,10188800.0,2.6152,2.6536,2.6075,2.6152,10188800.0
2008-12-03 15:00:00,3.42,3.44,3.39,3.43,12016000.0,2.6229,2.6382,2.5999,2.6306,12016000.0
2008-12-03 15:30:00,3.43,3.49,3.41,3.48,10062400.0,2.6306,2.6766,2.6152,2.6689,10062400.0
2008-12-03 16:00:00,3.48,3.48,3.48,3.48,275200.0,2.6689,2.6689,2.6689,2.6689,275200.0
2008-12-04 09:30:00,3.45,3.51,3.42,3.49,8596800.0,2.6459,2.6919,2.6229,2.6766,8596800.0
2008-12-04 10:00:00,3.49,3.52,3.47,3.49,10094400.0,2.6766,2.6996,2.6612,2.6766,10094400.0
2008-12-04 10:30:00,3.49,3.53,3.48,3.53,8969600.0,2.6766,2.7072,2.6689,2.7072,8969600.0
2008-12-04 11:00:00,3.53,3.53,3.48,3.5,7312000.0,2.7072,2.7072,2.6689,2.6842,7312000.0
2008-12-04 11:30:00,3.5,3.5,3.46,3.48,6883200.0,2.6842,2.6842,2.6536,2.6689,6883200.0
2008-12-04 12:00:00,3.48,3.48,3.44,3.46,7432000.0,2.6689,2.6689,2.6382,2.6536,7432000.0
2008-12-04 12:30:00,3.46,3.47,3.45,3.46,7953600.0,2.6536,2.6612,2.6459,2.6536,7953600.0
2008-12-04 13:00:00,3.46,3.46,3.43,3.43,13433600.0,2.6536,2.6536,2.6306,2.6306,13433600.0
2008-12-04 13:30:00,3.43,3.48,3.42,3.46,4924800.0,2.6306,2.6689,2.6229,2.6536,4924800.0
2008-12-04 14:00:00,3.46,3.48,3.44,3.45,8019200.0,2.6536,2.6689,2.6382,2.6459,8019200.0
2008-12-04 14:30:00,3.46,3.48,3.43,3.44,9337600.0,2.6536,2.6689,2.6306,2.6382,9337600.0
2008-12-04 15:00:00,3.44,3.44,3.33,3.33,14628800.0,2.6382,2.6382,2.5539,2.5539,14628800.0
2008-12-04 15:30:00,3.33,3.38,3.32,3.38,15867200.0,2.5539,2.5922,2.5462,2.5922,15867200.0
2008-12-05 09:30:00,3.33,3.36,3.3,3.3,9787200.0,2.5539,2.5769,2.5309,2.5309,9787200.0
2008-12-05 10:00:00,3.3,3.3,3.26,3.28,13603200.0,2.5309,2.5309,2.5002,2.5155,13603200.0
2008-12-05 10:30:00,3.28,3.31,3.26,3.3,8763200.0,2.5155,2.5385,2.5002,2.5309,8763200.0
2008-12-05 11:00:00,3.3,3.31,3.28,3.28,9012800.0,2.5309,2.5385,2.5155,2.5155,9012800.0
2008-12-05 11:30:00,3.28,3.33,3.27,3.32,4174400.0,2.5155,2.5539,2.5078,2.5462,4174400.0
2008-12-05 12:00:00,3.32,3.34,3.31,3.34,7254400.0,2.5462,2.5615,2.5385,2.5615,7254400.0
2008-12-05 12:30:00,3.34,3.34,3.31,3.32,7017600.0,2.5615,2.5615,2.5385,2.5462,7017600.0
2008-12-05 13:00:00,3.32,3.36,3.32,3.34,7900800.0,2.5462,2.5769,2.5462,2.5615,7900800.0
2008-12-05 13:30:00,3.34,3.42,3.34,3.39,7284800.0,2.5615,2.6229,2.5615,2.5999,7284800.0
2008-12-05 14:00:00,3.39,3.4,3.35,3.38,6734400.0,2.5999,2.6075,2.5692,2.5922,6734400.0
2008-12-05 14:30:00,3.37,3.48,3.37,3.46,7342400.0,2.5845,2.6689,2.5845,2.6536,7342400.0
2008-12-05 15:00:00,3.47,3.48,3.43,3.47,8412800.0,2.6612,2.6689,2.6306,2.6612,8412800.0
2008-12-05 15:30:00,3.47,3.53,3.47,3.52,9809600.0,2.6612,2.7072,2.6612,2.6996,9809600.0
2008-12-08 09:30:00,3.59,3.67,3.59,3.62,6340800.0,2.7533,2.8146,2.7533,2.7763,6340800.0
2008-12-08 10:00:00,3.62,3.64,3.6,3.63,5790400.0,2.7763,2.7916,2.7609,2.7839,5790400.0
2008-12-08 10:30:00,3.63,3.67,3.62,3.65,7675200.0,2.7839,2.8146,2.7763,2.7993,7675200.0
2008-12-08 11:00:00,3.65,3.66,3.63,3.64,5380800.0,2.7993,2.8069,2.7839,2.7916,5380800.0
2008-12-08 11:30:00,3.64,3.66,3.61,3.62,5060800.0,2.7916,2.8069,2.7686,2.7763,5060800.0
2008-12-08 12:00:00,3.62,3.64,3.6,3.64,3931200.0,2.7763,2.7916,2.7609,2.7916,3931200.0
2008-12-08 12:30:00,3.64,3.64,3.61,3.62,2680000.0,2.7916,2.7916,2.7686,2.7763,2680000.0
2008-12-08 13:00:00,3.62,3.64,3.6,3.61,3576000.0,2.7763,2.7916,2.7609,2.7686,3576000.0
2008-12-08 13:30:00,3.61,3.61,3.58,3.6,5768000.0,2.7686,2.7686,2.7456,2.7609,5768000.0
2008-12-08 14:00:00,3.6,3.65,3.6,3.64,4168000.0,2.7609,2.7993,2.7609,2.7916,4168000.0
2008-12-08 14:30:00,3.64,3.67,3.62,3.67,4521600.0,2.7916,2.8146,2.7763,2.8146,4521600.0
2008-12-08 15:00:00,3.67,3.69,3.66,3.68,5830400.0,2.8146,2.83,2.8069,2.8223,5830400.0
2008-12-08 15:30:00,3.68,3.69,3.62,3.66,9480000.0,2.8223,2.83,2.7763,2.8069,9480000.0
2008-12-09 09:30:00,3.64,3.65,3.61,3.62,5625600.0,2.7916,2.7993,2.7686,2.7763,5625600.0
2008-12-09 10:00:00,3.62,3.7,3.62,3.69,4987200.0,2.7763,2.8376,2.7763,2.83,4987200.0
2008-12-09 10:30:00,3.69,3.73,3.69,3.71,4155200.0,2.83,2.8606,2.83,2.8453,4155200.0
2008-12-09 11:00:00,3.72,3.73,3.66,3.66,4640000.0,2.853,2.8606,2.8069,2.8069,4640000.0
2008-12-09 11:30:00,3.66,3.69,3.66,3.68,6700800.0,2.8069,2.83,2.8069,2.8223,6700800.0
2008-12-09 12:00:00,3.68,3.7,3.67,3.68,10492800.0,2.8223,2.8376,2.8146,2.8223,10492800.0
2008-12-09 12:30:00,3.68,3.7,3.66,3.67,11489600.0,2.8223,2.8376,2.8069,2.8146,11489600.0
2008-12-09 13:00:00,3.67,3.68,3.64,3.64,7868800.0,2.8146,2.8223,2.7916,2.7916,7868800.0
2008-12-09 13:30:00,3.64,3.66,3.62,3.64,8704000.0,2.7916,2.8069,2.7763,2.7916,8704000.0
2008-12-09 14:00:00,3.64,3.64,3.57,3.58,7486400.0,2.7916,2.7916,2.7379,2.7456,7486400.0
2008-12-09 14:30:00,3.58,3.64,3.57,3.63,6766400.0,2.7456,2.7916,2.7379,2.7839,6766400.0
2008-12-09 15:00:00,3.64,3.65,3.59,3.6,11564800.0,2.7916,2.7993,2.7533,2.7609,11564800.0
2008-12-09 15:30:00,3.59,3.62,3.58,3.59,12443200.0,2.7533,2.7763,2.7456,2.7533,12443200.0
2008-12-09 16:00:00,3.6,3.6,3.6,3.6,30400.0,2.7609,2.7609,2.7609,2.7609,30400.0
2008-12-10 09:30:00,3.62,3.65,3.61,3.62,6208000.0,2.7763,2.7993,2.7686,2.7763,6208000.0
2008-12-10 10:00:00,3.62,3.69,3.62,3.67,6128000.0,2.7763,2.83,2.7763,2.8146,6128000.0
2008-12-10 10:30:00,3.68,3.68,3.63,3.65,5481600.0,2.8223,2.8223,2.7839,2.7993,5481600.0
2008-12-10 11:00:00,3.65,3.68,3.64,3.67,3649600.0,2.7993,2.8223,2.7916,2.8146,3649600.0
2008-12-10 11:30:00,3.67,3.69,3.65,3.68,3075200.0,2.8146,2.83,2.7993,2.8223,3075200.0
2008-12-10 12:00:00,3.68,3.7,3.66,3.66,3022400.0,2.8223,2.8376,2.8069,2.8069,3022400.0
2008-12-10 12:30:00,3.66,3.67,3.65,3.65,2830400.0,2.8069,2.8146,2.7993,2.7993,2830400.0
2008-12-10 13:00:00,3.65,3.69,3.65,3.66,2608000.0,2.7993,2.83,2.7993,2.8069,2608000.0
2008-12-10 13:30:00,3.66,3.67,3.61,3.62,5192000.0,2.8069,2.8146,2.7686,2.7763,5192000.0
2008-12-10 14:00:00,3.62,3.63,3.6,3.61,4328000.0,2.7763,2.7839,2.7609,2.7686,4328000.0
2008-12-10 14:30:00,3.61,3.64,3.6,3.63,5484800.0,2.7686,2.7916,2.7609,2.7839,5484800.0
2008-12-10 15:00:00,3.63,3.67,3.62,3.67,5084800.0,2.7839,2.8146,2.7763,2.8146,5084800.0
2008-12-10 15:30:00,3.67,3.68,3.64,3.67,5148800.0,2.8146,2.8223,2.7916,2.8146,5148800.0
2008-12-10 16:00:00,3.67,3.67,3.67,3.67,44800.0,2.8146,2.8146,2.8146,2.8146,44800.0
2008-12-11 09:30:00,3.64,3.67,3.62,3.67,2232000.0,2.7916,2.8146,2.7763,2.8146,2232000.0
2008-12-11 10:00:00,3.66,3.7,3.65,3.68,3910400.0,2.8069,2.8376,2.7993,2.8223,3910400.0
2008-12-11 10:30:00,3.69,3.7,3.67,3.67,1883200.0,2.83,2.8376,2.8146,2.8146,1883200.0
2008-12-11 11:00:00,3.67,3.68,3.65,3.65,1292800.0,2.8146,2.8223,2.7993,2.7993,1292800.0
2008-12-11 11:30:00,3.65,3.68,3.65,3.68,1705600.0,2.7993,2.8223,2.7993,2.8223,1705600.0
2008-12-11 12:00:00,3.68,3.69,3.66,3.66,1795200.0,2.8223,2.83,2.8069,2.8069,1795200.0
2008-12-11 12:30:00,3.66,3.69,3.66,3.69,2289600.0,2.8069,2.83,2.8069,2.83,2289600.0
2008-12-11 13:00:00,3.69,3.69,3.64,3.65,1699200.0,2.83,2.83,2.7916,2.7993,1699200.0
2008-12-11 13:30:00,3.66,3.66,3.64,3.64,2545600.0,2.8069,2.8069,2.7916,2.7916,2545600.0
2008-12-11 14:00:00,3.64,3.65,3.61,3.62,2393600.0,2.7916,2.7993,2.7686,2.7763,2393600.0
2008-12-11 14:30:00,3.62,3.63,3.55,3.56,5291200.0,2.7763,2.7839,2.7226,2.7303,5291200.0
2008-12-11 15:00:00,3.56,3.56,3.52,3.54,7334400.0,2.7303,2.7303,2.6996,2.7149,7334400.0
2008-12-11 15:30:00,3.54,3.54,3.49,3.53,6912000.0,2.7149,2.7149,2.6766,2.7072,6912000.0
2008-12-12 09:30:00,3.44,3.51,3.41,3.49,3153600.0,2.6382,2.6919,2.6152,2.6766,3153600.0
2008-12-12 10:00:00,3.49,3.51,3.47,3.5,4254400.0,2.6766,2.6919,2.6612,2.6842,4254400.0
2008-12-12 10:30:00,3.49,3.53,3.47,3.53,2913600.0,2.6766,2.7072,2.6612,2.7072,2913600.0
2008-12-12 11:00:00,3.53,3.54,3.51,3.51,2716800.0,2.7072,2.7149,2.6919,2.6919,2716800.0
2008-12-12 11:30:00,3.51,3.52,3.49,3.5,2067200.0,2.6919,2.6996,2.6766,2.6842,2067200.0
2008-12-12 12:00:00,3.5,3.53,3.5,3.53,1353600.0,2.6842,2.7072,2.6842,2.7072,1353600.0
2008-12-12 12:30:00,3.53,3.58,3.52,3.57,1641600.0,2.7072,2.7456,2.6996,2.7379,1641600.0
2008-12-12 13:00:00,3.57,3.58,3.54,3.55,2585600.0,2.7379,2.7456,2.7149,2.7226,2585600.0
2008-12-12 13:30:00,3.55,3.55,3.51,3.52,5441600.0,2.7226,2.7226,2.6919,2.6996,5441600.0
2008-12-12 14:00:00,3.52,3.56,3.51,3.53,7392000.0,2.6996,2.7303,2.6919,2.7072,7392000.0
2008-12-12 14:30:00,3.53,3.59,3.5,3.58,8723200.0,2.7072,2.7533,2.6842,2.7456,8723200.0
2008-12-12 15:00:00,3.58,3.6,3.54,3.57,6947200.0,2.7456,2.7609,2.7149,2.7379,6947200.0
2008-12-12 15:30:00,3.57,3.59,3.55,3.59,7705600.0,2.7379,2.7533,2.7226,2.7533,7705600.0
2008-12-15 09:30:00,3.62,3.63,3.57,3.57,3307200.0,2.7763,2.7839,2.7379,2.7379,3307200.0
2008-12-15 10:00:00,3.57,3.57,3.53,3.54,3587200.0,2.7379,2.7379,2.7072,2.7149,3587200.0
2008-12-15 10:30:00,3.54,3.55,3.51,3.52,2851200.0,2.7149,2.7226,2.6919,2.6996,2851200.0
2008-12-15 11:00:00,3.51,3.54,3.51,3.53,3577600.0,2.6919,2.7149,2.6919,2.7072,3577600.0
2008-12-15 11:30:00,3.53,3.54,3.51,3.53,2358400.0,2.7072,2.7149,2.6919,2.7072,2358400.0
2008-12-15 12:00:00,3.53,3.56,3.52,3.55,2430400.0,2.7072,2.7303,2.6996,2.7226,2430400.0
2008-12-15 12:30:00,3.55,3.55,3.52,3.53,1985600.0,2.7226,2.7226,2.6996,2.7072,1985600.0
2008-12-15 13:00:00,3.53,3.53,3.5,3.52,3718400.0,2.7072,2.7072,2.6842,2.6996,3718400.0
2008-12-15 13:30:00,3.52,3.54,3.52,3.52,4048000.0,2.6996,2.7149,2.6996,2.6996,4048000.0
2008-12-15 14:00:00,3.52,3.54,3.51,3.51,3057600.0,2.6996,2.7149,2.6919,2.6919,3057600.0
2008-12-15 14:30:00,3.51,3.53,3.5,3.5,3304000.0,2.6919,2.7072,2.6842,2.6842,3304000.0
2008-12-15 15:00:00,3.49,3.5,3.47,3.48,3492800.0,2.6766,2.6842,2.6612,2.6689,3492800.0
2008-12-15 15:30:00,3.47,3.54,3.47,3.52,6945600.0,2.6612,2.7149,2.6612,2.6996,6945600.0
2008-12-16 09:30:00,3.56,3.59,3.56,3.57,4764800.0,2.7303,2.7533,2.7303,2.7379,4764800.0
2008-12-16 10:00:00,3.57,3.6,3.57,3.58,3947200.0,2.7379,2.7609,2.7379,2.7456,3947200.0
2008-12-16 10:30:00,3.58,3.59,3.57,3.58,1897600.0,2.7456,2.7533,2.7379,2.7456,1897600.0
2008-12-16 11:00:00,3.58,3.59,3.58,3.59,1318400.0,2.7456,2.7533,2.7456,2.7533,1318400.0
2008-12-16 11:30:00,3.59,3.61,3.59,3.6,1924800.0,2.7533,2.7686,2.7533,2.7609,1924800.0
2008-12-16 12:00:00,3.6,3.6,3.59,3.6,2312000.0,2.7609,2.7609,2.7533,2.7609,2312000.0
2008-12-16 12:30:00,3.6,3.6,3.59,3.59,1724800.0,2.7609,2.7609,2.7533,2.7533,1724800.0
2008-12-16 13:00:00,3.59,3.6,3.58,3.59,1470400.0,2.7533,2.7609,2.7456,2.7533,1470400.0
2008-12-16 13:30:00,3.59,3.6,3.58,3.59,3612800.0,2.7533,2.7609,2.7456,2.7533,3612800.0
2008-12-16 14:00:00,3.59,3.63,3.58,3.62,4630400.0,2.7533,2.7839,2.7456,2.7763,4630400.0
2008-12-16 14:30:00,3.62,3.65,3.59,3.64,5961600.0,2.7763,2.7993,2.7533,2.7916,5961600.0
2008-12-16 15:00:00,3.65,3.71,3.62,3.69,3427200.0,2.7993,2.8453,2.7763,2.83,3427200.0
2008-12-16 15:30:00,3.7,3.73,3.68,3.72,4120000.0,2.8376,2.8606,2.8223,2.853,4120000.0
2008-12-16 16:00:00,3.72,3.73,3.72,3.73,65600.0,2.853,2.8606,2.853,2.8606,65600.0
2008-12-17 09:30:00,3.69,3.72,3.66,3.71,4996800.0,2.83,2.853,2.8069,2.8453,4996800.0
2008-12-17 10:00:00,3.72,3.72,3.67,3.69,4084800.0,2.853,2.853,2.8146,2.83,4084800.0
2008-12-17 10:30:00,3.69,3.71,3.68,3.71,3201600.0,2.83,2.8453,2.8223,2.8453,3201600.0
2008-12-17 11:00:00,3.71,3.72,3.69,3.7,2760000.0,2.8453,2.853,2.83,2.8376,2760000.0
2008-12-17 11:30:00,3.7,3.71,3.69,3.71,2112000.0,2.8376,2.8453,2.83,2.8453,2112000.0
2008-12-17 12:00:00,3.71,3.74,3.7,3.73,2158400.0,2.8453,2.8683,2.8376,2.8606,2158400.0
2008-12-17 12:30:00,3.73,3.75,3.72,3.74,1544000.0,2.8606,2.876,2.853,2.8683,1544000.0
2008-12-17 13:00:00,3.74,3.76,3.73,3.75,1921600.0,2.8683,2.8836,2.8606,2.876,1921600.0
2008-12-17 13:30:00,3.75,3.79,3.75,3.77,1193600.0,2.876,2.9066,2.876,2.8913,1193600.0
2008-12-17 14:00:00,3.77,3.79,3.75,3.75,2796800.0,2.8913,2.9066,2.876,2.876,2796800.0
2008-12-17 14:30:00,3.75,3.77,3.73,3.76,4283200.0,2.876,2.8913,2.8606,2.8836,4283200.0
2008-12-17 15:00:00,3.76,3.78,3.75,3.76,3548800.0,2.8836,2.899,2.876,2.8836,3548800.0
2008-12-17 15:30:00,3.76,3.77,3.73,3.73,4769600.0,2.8836,2.8913,2.8606,2.8606,4769600.0
2008-12-17 16:00:00,3.73,3.74,3.72,3.74,465600.0,2.8606,2.8683,2.853,2.8683,465600.0
2008-12-18 09:30:00,3.74,3.77,3.69,3.7,3604800.0,2.8683,2.8913,2.83,2.8376,3604800.0
2008-12-18 10:00:00,3.7,3.73,3.7,3.73,2404800.0,2.8376,2.8606,2.8376,2.8606,2404800.0
2008-12-18 10:30:00,3.73,3.75,3.73,3.75,3422400.0,2.8606,2.876,2.8606,2.876,3422400.0
2008-12-18 11:00:00,3.75,3.75,3.72,3.73,2084800.0,2.876,2.876,2.853,2.8606,2084800.0
2008-12-18 11:30:00,3.73,3.75,3.72,3.75,1944000.0,2.8606,2.876,2.853,2.876,1944000.0
2008-12-18 12:00:00,3.75,3.75,3.72,3.72,1476800.0,2.876,2.876,2.853,2.853,1476800.0
2008-12-18 12:30:00,3.72,3.74,3.72,3.73,1251200.0,2.853,2.8683,2.853,2.8606,1251200.0
2008-12-18 13:00:00,3.73,3.74,3.72,3.72,1636800.0,2.8606,2.8683,2.853,2.853,1636800.0
2008-12-18 13:30:00,3.72,3.73,3.7,3.7,3376000.0,2.853,2.8606,2.8376,2.8376,3376000.0
2008-12-18 14:00:00,3.7,3.71,3.66,3.68,3184000.0,2.8376,2.8453,2.8069,2.8223,3184000.0
2008-12-18 14:30:00,3.68,3.7,3.67,3.69,3288000.0,2.8223,2.8376,2.8146,2.83,3288000.0
2008-12-18 15:00:00,3.69,3.69,3.62,3.63,4384000.0,2.83,2.83,2.7763,2.7839,4384000.0
2008-12-18 15:30:00,3.63,3.67,3.62,3.66,5329600.0,2.7839,2.8146,2.7763,2.8069,5329600.0
2008-12-19 09:30:00,3.69,3.73,3.67,3.69,4036800.0,2.83,2.8606,2.8146,2.83,4036800.0
2008-12-19 10:00:00,3.69,3.74,3.69,3.73,2819200.0,2.83,2.8683,2.83,2.8606,2819200.0
2008-12-19 10:30:00,3.73,3.74,3.71,3.72,2144000.0,2.8606,2.8683,2.8453,2.853,2144000.0
2008-12-19 11:00:00,3.72,3.72,3.7,3.71,1369600.0,2.853,2.853,2.8376,2.8453,1369600.0
2008-12-19 11:30:00,3.71,3.71,3.67,3.67,1678400.0,2.8453,2.8453,2.8146,2.8146,1678400.0
2008-12-19 12:00:00,3.67,3.68,3.65,3.68,2364800.0,2.8146,2.8223,2.7993,2.8223,2364800.0
2008-12-19 12:30:00,3.68,3.69,3.67,3.68,2115200.0,2.8223,2.83,2.8146,2.8223,2115200.0
2008-12-19 13:00:00,3.68,3.7,3.68,3.7,1723200.0,2.8223,2.8376,2.8223,2.8376,1723200.0
2008-12-19 13:30:00,3.7,3.71,3.68,3.69,1070400.0,2.8376,2.8453,2.8223,2.83,1070400.0
2008-12-19 14:00:00,3.69,3.71,3.68,3.69,2212800.0,2.83,2.8453,2.8223,2.83,2212800.0
2008-12-19 14:30:00,3.69,3.71,3.68,3.69,2724800.0,2.83,2.8453,2.8223,2.83,2724800.0
2008-12-19 15:00:00,3.69,3.69,3.66,3.68,2457600.0,2.83,2.83,2.8069,2.8223,2457600.0
2008-12-19 15:30:00,3.68,3.69,3.66,3.68,4204800.0,2.8223,2.83,2.8069,2.8223,4204800.0
2008-12-22 09:30:00,3.68,3.69,3.62,3.64,6260800.0,2.8223,2.83,2.7763,2.7916,6260800.0
2008-12-22 10:00:00,3.64,3.64,3.62,3.62,3462400.0,2.7916,2.7916,2.7763,2.7763,3462400.0
2008-12-22 10:30:00,3.62,3.64,3.62,3.63,4724800.0,2.7763,2.7916,2.7763,2.7839,4724800.0
2008-12-22 11:00:00,3.63,3.63,3.6,3.61,3452800.0,2.7839,2.7839,2.7609,2.7686,3452800.0
2008-12-22 11:30:00,3.61,3.61,3.59,3.6,4694400.0,2.7686,2.7686,2.7533,2.7609,4694400.0
2008-12-22 12:00:00,3.6,3.6,3.58,3.59,3916800.0,2.7609,2.7609,2.7456,2.7533,3916800.0
2008-12-22 12:30:00,3.58,3.61,3.58,3.6,2107200.0,2.7456,2.7686,2.7456,2.7609,2107200.0
2008-12-22 13:00:00,3.6,3.61,3.59,3.6,3560000.0,2.7609,2.7686,2.7533,2.7609,3560000.0
2008-12-22 13:30:00,3.6,3.6,3.57,3.58,2723200.0,2.7609,2.7609,2.7379,2.7456,2723200.0
2008-12-22 14:00:00,3.58,3.59,3.55,3.56,5486400.0,2.7456,2.7533,2.7226,2.7303,5486400.0
2008-12-22 14:30:00,3.55,3.57,3.54,3.54,4819200.0,2.7226,2.7379,2.7149,2.7149,4819200.0
2008-12-22 15:00:00,3.54,3.55,3.52,3.53,7182400.0,2.7149,2.7226,2.6996,2.7072,7182400.0
2008-12-22 15:30:00,3.53,3.6,3.53,3.59,10577600.0,2.7072,2.7609,2.7072,2.7533,10577600.0
2008-12-23 09:30:00,3.58,3.6,3.56,3.6,4553600.0,2.7658,2.7812,2.7503,2.7812,4553600.0
2008-12-23 10:00:00,3.6,3.6,3.57,3.59,5144000.0,2.7812,2.7812,2.758,2.7735,5144000.0
2008-12-23 10:30:00,3.59,3.6,3.58,3.58,3718400.0,2.7735,2.7812,2.7658,2.7658,3718400.0
2008-12-23 11:00:00,3.58,3.59,3.55,3.55,2176000.0,2.7658,2.7735,2.7426,2.7426,2176000.0
2008-12-23 11:30:00,3.56,3.57,3.55,3.55,1702400.0,2.7503,2.758,2.7426,2.7426,1702400.0
2008-12-23 12:00:00,3.54,3.55,3.53,3.53,2188800.0,2.7349,2.7426,2.7271,2.7271,2188800.0
2008-12-23 12:30:00,3.53,3.54,3.52,3.54,2822400.0,2.7271,2.7349,2.7194,2.7349,2822400.0
2008-12-23 13:00:00,3.54,3.54,3.53,3.53,2345600.0,2.7349,2.7349,2.7271,2.7271,2345600.0
2008-12-23 13:30:00,3.53,3.55,3.53,3.55,1888000.0,2.7271,2.7426,2.7271,2.7426,1888000.0
2008-12-23 14:00:00,3.55,3.56,3.54,3.55,2937600.0,2.7426,2.7503,2.7349,2.7426,2937600.0
2008-12-23 14:30:00,3.55,3.55,3.52,3.53,5528000.0,2.7426,2.7426,2.7194,2.7271,5528000.0
2008-12-23 15:00:00,3.53,3.55,3.51,3.53,8166400.0,2.7271,2.7426,2.7117,2.7271,8166400.0
2008-12-23 15:30:00,3.53,3.55,3.52,3.53,6284800.0,2.7271,2.7426,2.7194,2.7271,6284800.0
2008-12-23 16:00:00,3.53,3.53,3.53,3.53,1600.0,2.7271,2.7271,2.7271,2.7271,1600.0
2008-12-24 09:00:00,3.54,3.54,3.54,3.54,6400.0,2.7349,2.7349,2.7349,2.7349,6400.0
2008-12-24 09:30:00,3.54,3.55,3.52,3.52,3739200.0,2.7349,2.7426,2.7194,2.7194,3739200.0
2008-12-24 10:00:00,3.52,3.55,3.51,3.54,2768000.0,2.7194,2.7426,2.7117,2.7349,2768000.0
2008-12-24 10:30:00,3.54,3.55,3.54,3.54,2128000.0,2.7349,2.7426,2.7349,2.7349,2128000.0
2008-12-24 11:00:00,3.54,3.55,3.54,3.54,1593600.0,2.7349,2.7426,2.7349,2.7349,1593600.0
2008-12-24 11:30:00,3.54,3.56,3.54,3.56,3361600.0,2.7349,2.7503,2.7349,2.7503,3361600.0
2008-12-24 12:00:00,3.56,3.56,3.55,3.55,1763200.0,2.7503,2.7503,2.7426,2.7426,1763200.0
2008-12-24 12:30:00,3.55,3.56,3.55,3.56,1779200.0,2.7426,2.7503,2.7426,2.7503,1779200.0
2008-12-26 09:30:00,3.57,3.59,3.56,3.56,1553600.0,2.758,2.7735,2.7503,2.7503,1553600.0
2008-12-26 10:00:00,3.56,3.57,3.56,3.56,1334400.0,2.7503,2.758,2.7503,2.7503,1334400.0
2008-12-26 10:30:00,3.56,3.56,3.55,3.55,832000.0,2.7503,2.7503,2.7426,2.7426,832000.0
2008-12-26 11:00:00,3.55,3.56,3.55,3.55,715200.0,2.7426,2.7503,2.7426,2.7426,715200.0
2008-12-26 11:30:00,3.55,3.56,3.55,3.56,1227200.0,2.7426,2.7503,2.7426,2.7503,1227200.0
2008-12-26 12:00:00,3.55,3.56,3.55,3.55,2158400.0,2.7426,2.7503,2.7426,2.7426,2158400.0
2008-12-26 12:30:00,3.55,3.55,3.54,3.55,1467200.0,2.7426,2.7426,2.7349,2.7426,1467200.0
2008-12-26 13:00:00,3.54,3.55,3.54,3.55,414400.0,2.7349,2.7426,2.7349,2.7426,414400.0
2008-12-26 13:30:00,3.55,3.56,3.55,3.55,699200.0,2.7426,2.7503,2.7426,2.7426,699200.0
2008-12-26 14:00:00,3.56,3.57,3.56,3.56,934400.0,2.7503,2.758,2.7503,2.7503,934400.0
2008-12-26 14:30:00,3.57,3.58,3.57,3.57,1313600.0,2.758,2.7658,2.758,2.758,1313600.0
2008-12-26 15:00:00,3.57,3.59,3.57,3.59,1326400.0,2.758,2.7735,2.758,2.7735,1326400.0
2008-12-26 15:30:00,3.59,3.59,3.58,3.59,1747200.0,2.7735,2.7735,2.7658,2.7735,1747200.0
2008-12-29 09:30:00,3.58,3.59,3.56,3.56,1782400.0,2.7658,2.7735,2.7503,2.7503,1782400.0
2008-12-29 10:00:00,3.56,3.56,3.53,3.54,2004800.0,2.7503,2.7503,2.7271,2.7349,2004800.0
2008-12-29 10:30:00,3.53,3.54,3.52,3.53,1824000.0,2.7271,2.7349,2.7194,2.7271,1824000.0
2008-12-29 11:00:00,3.53,3.53,3.51,3.52,1193600.0,2.7271,2.7271,2.7117,2.7194,1193600.0
2008-12-29 11:30:00,3.52,3.52,3.52,3.52,2008000.0,2.7194,2.7194,2.7194,2.7194,2008000.0
2008-12-29 12:00:00,3.52,3.53,3.52,3.52,3184000.0,2.7194,2.7271,2.7194,2.7194,3184000.0
2008-12-29 12:30:00,3.52,3.52,3.5,3.5,2601600.0,2.7194,2.7194,2.704,2.704,2601600.0
2008-12-29 13:00:00,3.51,3.51,3.5,3.5,1520000.0,2.7117,2.7117,2.704,2.704,1520000.0
2008-12-29 13:30:00,3.5,3.52,3.5,3.52,3152000.0,2.704,2.7194,2.704,2.7194,3152000.0
2008-12-29 14:00:00,3.52,3.52,3.5,3.52,2043200.0,2.7194,2.7194,2.704,2.7194,2043200.0
2008-12-29 14:30:00,3.52,3.53,3.51,3.53,1907200.0,2.7194,2.7271,2.7117,2.7271,1907200.0
2008-12-29 15:00:00,3.53,3.55,3.53,3.53,3598400.0,2.7271,2.7426,2.7271,2.7271,3598400.0
2008-12-29 15:30:00,3.53,3.55,3.52,3.54,4542400.0,2.7271,2.7426,2.7194,2.7349,4542400.0
2008-12-30 09:30:00,3.57,3.58,3.57,3.57,2964800.0,2.758,2.7658,2.758,2.758,2964800.0
2008-12-30 10:00:00,3.57,3.59,3.56,3.59,1627200.0,2.758,2.7735,2.7503,2.7735,1627200.0
2008-12-30 10:30:00,3.59,3.6,3.59,3.59,1307200.0,2.7735,2.7812,2.7735,2.7735,1307200.0
2008-12-30 11:00:00,3.59,3.6,3.58,3.6,1203200.0,2.7735,2.7812,2.7658,2.7812,1203200.0
2008-12-30 11:30:00,3.6,3.62,3.6,3.62,1304000.0,2.7812,2.7967,2.7812,2.7967,1304000.0
2008-12-30 12:00:00,3.62,3.62,3.61,3.61,1056000.0,2.7967,2.7967,2.7889,2.7889,1056000.0
2008-12-30 12:30:00,3.61,3.61,3.59,3.61,2336000.0,2.7889,2.7889,2.7735,2.7889,2336000.0
2008-12-30 13:00:00,3.61,3.61,3.59,3.6,1198400.0,2.7889,2.7889,2.7735,2.7812,1198400.0
2008-12-30 13:30:00,3.6,3.61,3.59,3.6,1406400.0,2.7812,2.7889,2.7735,2.7812,1406400.0
2008-12-30 14:00:00,3.6,3.61,3.59,3.61,2003200.0,2.7812,2.7889,2.7735,2.7889,2003200.0
2008-12-30 14:30:00,3.61,3.62,3.61,3.61,3208000.0,2.7889,2.7967,2.7889,2.7889,3208000.0
2008-12-30 15:00:00,3.61,3.62,3.6,3.62,1710400.0,2.7889,2.7967,2.7812,2.7967,1710400.0
2008-12-30 15:30:00,3.62,3.66,3.62,3.66,2833600.0,2.7967,2.8276,2.7967,2.8276,2833600.0
2008-12-30 16:00:00,3.65,3.65,3.65,3.65,1600.0,2.8199,2.8199,2.8199,2.8199,1600.0
2008-12-31 09:30:00,3.65,3.69,3.65,3.69,4300800.0,2.8199,2.8508,2.8199,2.8508,4300800.0
2008-12-31 10:00:00,3.69,3.71,3.69,3.71,2091200.0,2.8508,2.8662,2.8508,2.8662,2091200.0
2008-12-31 10:30:00,3.71,3.71,3.69,3.71,1089600.0,2.8662,2.8662,2.8508,2.8662,1089600.0
2008-12-31 11:00:00,3.71,3.72,3.7,3.72,1224000.0,2.8662,2.8739,2.8585,2.8739,1224000.0
2008-12-31 11:30:00,3.72,3.72,3.71,3.72,1137600.0,2.8739,2.8739,2.8662,2.8739,1137600.0
2008-12-31 12:00:00,3.72,3.72,3.71,3.71,1422400.0,2.8739,2.8739,2.8662,2.8662,1422400.0
2008-12-31 12:30:00,3.71,3.73,3.71,3.72,1041600.0,2.8662,2.8817,2.8662,2.8739,1041600.0
2008-12-31 13:00:00,3.72,3.73,3.71,3.71,1876800.0,2.8739,2.8817,2.8662,2.8662,1876800.0
2008-12-31 13:30:00,3.71,3.73,3.71,3.73,1883200.0,2.8662,2.8817,2.8662,2.8817,1883200.0
2008-12-31 14:00:00,3.73,3.74,3.73,3.74,9753600.0,2.8817,2.8894,2.8817,2.8894,9753600.0
2008-12-31 14:30:00,3.74,3.74,3.72,3.74,3963200.0,2.8894,2.8894,2.8739,2.8894,3963200.0
2008-12-31 15:00:00,3.74,3.75,3.73,3.75,6588800.0,2.8894,2.8971,2.8817,2.8971,6588800.0
2008-12-31 15:30:00,3.75,3.76,3.73,3.74,4737600.0,2.8971,2.9048,2.8817,2.8894,4737600.0
2009-01-02 09:30:00,3.75,3.76,3.72,3.73,2624000.0,2.8971,2.9048,2.8739,2.8817,2624000.0
2009-01-02 10:00:00,3.73,3.77,3.72,3.77,2860800.0,2.8817,2.9126,2.8739,2.9126,2860800.0
2009-01-02 10:30:00,3.77,3.81,3.76,3.8,2678400.0,2.9126,2.9435,2.9048,2.9357,2678400.0
2009-01-02 11:00:00,3.8,3.81,3.8,3.81,3275200.0,2.9357,2.9435,2.9357,2.9435,3275200.0
2009-01-02 11:30:00,3.81,3.82,3.8,3.81,2526400.0,2.9435,2.9512,2.9357,2.9435,2526400.0
2009-01-02 12:00:00,3.8,3.81,3.8,3.81,1716800.0,2.9357,2.9435,2.9357,2.9435,1716800.0
2009-01-02 12:30:00,3.81,3.83,3.81,3.82,1321600.0,2.9435,2.9589,2.9435,2.9512,1321600.0
2009-01-02 13:00:00,3.82,3.84,3.82,3.84,1718400.0,2.9512,2.9666,2.9512,2.9666,1718400.0
2009-01-02 13:30:00,3.84,3.85,3.83,3.84,1531200.0,2.9666,2.9744,2.9589,2.9666,1531200.0
2009-01-02 14:00:00,3.84,3.86,3.84,3.86,3604800.0,2.9666,2.9821,2.9666,2.9821,3604800.0
2009-01-02 14:30:00,3.86,3.87,3.85,3.86,1870400.0,2.9821,2.9898,2.9744,2.9821,1870400.0
2009-01-02 15:00:00,3.86,3.87,3.86,3.87,1868800.0,2.9821,2.9898,2.9821,2.9898,1868800.0
2009-01-02 15:30:00,3.87,3.89,3.86,3.86,4409600.0,2.9898,3.0053,2.9821,2.9821,4409600.0
2009-01-05 09:30:00,3.85,3.85,3.81,3.81,2952000.0,2.9744,2.9744,2.9435,2.9435,2952000.0
2009-01-05 10:00:00,3.82,3.86,3.82,3.86,3212800.0,2.9512,2.9821,2.9512,2.9821,3212800.0
2009-01-05 10:30:00,3.86,3.89,3.85,3.88,1646400.0,2.9821,3.0053,2.9744,2.9975,1646400.0
2009-01-05 11:00:00,3.88,3.88,3.86,3.86,1872000.0,2.9975,2.9975,2.9821,2.9821,1872000.0
2009-01-05 11:30:00,3.86,3.88,3.86,3.86,2224000.0,2.9821,2.9975,2.9821,2.9821,2224000.0
2009-01-05 12:00:00,3.86,3.89,3.86,3.88,2022400.0,2.9821,3.0053,2.9821,2.9975,2022400.0
2009-01-05 12:30:00,3.88,3.88,3.87,3.88,2300800.0,2.9975,2.9975,2.9898,2.9975,2300800.0
2009-01-05 13:00:00,3.88,3.89,3.88,3.89,1977600.0,2.9975,3.0053,2.9975,3.0053,1977600.0
2009-01-05 13:30:00,3.89,3.9,3.88,3.9,3043200.0,3.0053,3.013,2.9975,3.013,3043200.0
2009-01-05 14:00:00,3.9,3.91,3.88,3.88,2729600.0,3.013,3.0207,2.9975,2.9975,2729600.0
2009-01-05 14:30:00,3.88,3.89,3.86,3.87,3523200.0,2.9975,3.0053,2.9821,2.9898,3523200.0
2009-01-05 15:00:00,3.87,3.88,3.85,3.86,3398400.0,2.9898,2.9975,2.9744,2.9821,3398400.0
2009-01-05 15:30:00,3.85,3.88,3.85,3.88,5260800.0,2.9744,2.9975,2.9744,2.9975,5260800.0
2009-01-06 09:30:00,3.91,3.96,3.91,3.96,2585600.0,3.0207,3.0593,3.0207,3.0593,2585600.0
2009-01-06 10:00:00,3.96,3.96,3.89,3.89,3016000.0,3.0593,3.0593,3.0053,3.0053,3016000.0
2009-01-06 10:30:00,3.9,3.92,3.9,3.9,2302400.0,3.013,3.0284,3.013,3.013,2302400.0
2009-01-06 11:00:00,3.9,3.91,3.89,3.9,1708800.0,3.013,3.0207,3.0053,3.013,1708800.0
2009-01-06 11:30:00,3.9,3.92,3.9,3.91,1998400.0,3.013,3.0284,3.013,3.0207,1998400.0
2009-01-06 12:00:00,3.91,3.93,3.91,3.92,3740800.0,3.0207,3.0362,3.0207,3.0284,3740800.0
2009-01-06 12:30:00,3.92,3.94,3.92,3.94,2379200.0,3.0284,3.0439,3.0284,3.0439,2379200.0
2009-01-06 13:00:00,3.94,3.94,3.91,3.92,2513600.0,3.0439,3.0439,3.0207,3.0284,2513600.0
2009-01-06 13:30:00,3.92,3.94,3.91,3.93,2606400.0,3.0284,3.0439,3.0207,3.0362,2606400.0
2009-01-06 14:00:00,3.93,3.96,3.92,3.95,3326400.0,3.0362,3.0593,3.0284,3.0516,3326400.0
2009-01-06 14:30:00,3.95,3.97,3.95,3.97,4075200.0,3.0516,3.0671,3.0516,3.0671,4075200.0
2009-01-06 15:00:00,3.98,3.98,3.93,3.94,6684800.0,3.0748,3.0748,3.0362,3.0439,6684800.0
2009-01-06 15:30:00,3.93,3.95,3.93,3.94,5604800.0,3.0362,3.0516,3.0362,3.0439,5604800.0
2009-01-06 16:00:00,3.94,3.95,3.94,3.94,72000.0,3.0439,3.0516,3.0439,3.0439,72000.0
2009-01-07 09:30:00,3.88,3.88,3.85,3.87,3889600.0,2.9975,2.9975,2.9744,2.9898,3889600.0
2009-01-07 10:00:00,3.87,3.87,3.84,3.85,2704000.0,2.9898,2.9898,2.9666,2.9744,2704000.0
2009-01-07 10:30:00,3.85,3.85,3.83,3.85,3620800.0,2.9744,2.9744,2.9589,2.9744,3620800.0
2009-01-07 11:00:00,3.85,3.86,3.84,3.86,2976000.0,2.9744,2.9821,2.9666,2.9821,2976000.0
2009-01-07 11:30:00,3.86,3.88,3.86,3.88,2214400.0,2.9821,2.9975,2.9821,2.9975,2214400.0
2009-01-07 12:00:00,3.88,3.88,3.86,3.86,3248000.0,2.9975,2.9975,2.9821,2.9821,3248000.0
2009-01-07 12:30:00,3.86,3.87,3.85,3.85,7292800.0,2.9821,2.9898,2.9744,2.9744,7292800.0
2009-01-07 13:00:00,3.85,3.86,3.85,3.86,2939200.0,2.9744,2.9821,2.9744,2.9821,2939200.0
2009-01-07 13:30:00,3.86,3.87,3.83,3.83,4217600.0,2.9821,2.9898,2.9589,2.9589,4217600.0
2009-01-07 14:00:00,3.83,3.84,3.81,3.82,4579200.0,2.9589,2.9666,2.9435,2.9512,4579200.0
2009-01-07 14:30:00,3.82,3.83,3.81,3.81,4072000.0,2.9512,2.9589,2.9435,2.9435,4072000.0
2009-01-07 15:00:00,3.81,3.82,3.79,3.82,4830400.0,2.9435,2.9512,2.928,2.9512,4830400.0
2009-01-07 15:30:00,3.82,3.83,3.8,3.82,6096000.0,2.9512,2.9589,2.9357,2.9512,6096000.0
2009-01-08 09:30:00,3.8,3.8,3.77,3.78,3822400.0,2.9357,2.9357,2.9126,2.9203,3822400.0
2009-01-08 10:00:00,3.78,3.79,3.76,3.78,10065600.0,2.9203,2.928,2.9048,2.9203,10065600.0
2009-01-08 10:30:00,3.78,3.82,3.77,3.81,5281600.0,2.9203,2.9512,2.9126,2.9435,5281600.0
2009-01-08 11:00:00,3.81,3.83,3.79,3.79,5304000.0,2.9435,2.9589,2.928,2.928,5304000.0
2009-01-08 11:30:00,3.79,3.8,3.78,3.79,6854400.0,2.928,2.9357,2.9203,2.928,6854400.0
2009-01-08 12:00:00,3.79,3.8,3.78,3.8,3220800.0,2.928,2.9357,2.9203,2.9357,3220800.0
2009-01-08 12:30:00,3.8,3.81,3.79,3.79,4913600.0,2.9357,2.9435,2.928,2.928,4913600.0
2009-01-08 13:00:00,3.79,3.8,3.78,3.78,4475200.0,2.928,2.9357,2.9203,2.9203,4475200.0
2009-01-08 13:30:00,3.78,3.8,3.78,3.8,6000000.0,2.9203,2.9357,2.9203,2.9357,6000000.0
2009-01-08 14:00:00,3.8,3.82,3.8,3.81,5400000.0,2.9357,2.9512,2.9357,2.9435,5400000.0
2009-01-08 14:30:00,3.81,3.84,3.8,3.84,5608000.0,2.9435,2.9666,2.9357,2.9666,5608000.0
2009-01-08 15:00:00,3.84,3.85,3.82,3.83,7536000.0,2.9666,2.9744,2.9512,2.9589,7536000.0
2009-01-08 15:30:00,3.83,3.85,3.82,3.85,6014400.0,2.9589,2.9744,2.9512,2.9744,6014400.0
2009-01-09 09:30:00,3.85,3.85,3.75,3.76,8808000.0,2.9744,2.9744,2.8971,2.9048,8808000.0
2009-01-09 10:00:00,3.76,3.77,3.75,3.75,5806400.0,2.9048,2.9126,2.8971,2.8971,5806400.0
2009-01-09 10:30:00,3.75,3.76,3.73,3.76,7401600.0,2.8971,2.9048,2.8817,2.9048,7401600.0
2009-01-09 11:00:00,3.76,3.78,3.75,3.78,4254400.0,2.9048,2.9203,2.8971,2.9203,4254400.0
2009-01-09 11:30:00,3.78,3.78,3.76,3.77,3116800.0,2.9203,2.9203,2.9048,2.9126,3116800.0
2009-01-09 12:00:00,3.77,3.79,3.77,3.78,7801600.0,2.9126,2.928,2.9126,2.9203,7801600.0
2009-01-09 12:30:00,3.78,3.78,3.77,3.78,4798400.0,2.9203,2.9203,2.9126,2.9203,4798400.0
2009-01-09 13:00:00,3.78,3.79,3.76,3.77,4451200.0,2.9203,2.928,2.9048,2.9126,4451200.0
2009-01-09 13:30:00,3.77,3.78,3.76,3.77,4048000.0,2.9126,2.9203,2.9048,2.9126,4048000.0
2009-01-09 14:00:00,3.77,3.79,3.77,3.78,5003200.0,2.9126,2.928,2.9126,2.9203,5003200.0
2009-01-09 14:30:00,3.78,3.81,3.78,3.79,7633600.0,2.9203,2.9435,2.9203,2.928,7633600.0
2009-01-09 15:00:00,3.79,3.8,3.76,3.78,6982400.0,2.928,2.9357,2.9048,2.9203,6982400.0
2009-01-09 15:30:00,3.78,3.79,3.74,3.75,12073600.0,2.9203,2.928,2.8894,2.8971,12073600.0
2009-01-12 09:30:00,3.75,3.75,3.68,3.7,7385600.0,2.8971,2.8971,2.843,2.8585,7385600.0
2009-01-12 10:00:00,3.7,3.7,3.67,3.69,5225600.0,2.8585,2.8585,2.8353,2.8508,5225600.0
2009-01-12 10:30:00,3.68,3.7,3.68,3.68,1980800.0,2.843,2.8585,2.843,2.843,1980800.0
2009-01-12 11:00:00,3.68,3.69,3.67,3.67,4313600.0,2.843,2.8508,2.8353,2.8353,4313600.0
2009-01-12 11:30:00,3.67,3.67,3.65,3.66,4116800.0,2.8353,2.8353,2.8199,2.8276,4116800.0
2009-01-12 12:00:00,3.66,3.67,3.65,3.66,2776000.0,2.8276,2.8353,2.8199,2.8276,2776000.0
2009-01-12 12:30:00,3.66,3.67,3.66,3.66,2672000.0,2.8276,2.8353,2.8276,2.8276,2672000.0
2009-01-12 13:00:00,3.66,3.67,3.66,3.66,2585600.0,2.8276,2.8353,2.8276,2.8276,2585600.0
2009-01-12 13:30:00,3.66,3.68,3.66,3.66,2176000.0,2.8276,2.843,2.8276,2.8276,2176000.0
2009-01-12 14:00:00,3.66,3.66,3.64,3.65,7537600.0,2.8276,2.8276,2.8121,2.8199,7537600.0
2009-01-12 14:30:00,3.65,3.65,3.62,3.63,5377600.0,2.8199,2.8199,2.7967,2.8044,5377600.0
2009-01-12 15:00:00,3.63,3.64,3.62,3.63,7982400.0,2.8044,2.8121,2.7967,2.8044,7982400.0
2009-01-12 15:30:00,3.63,3.65,3.61,3.64,14312000.0,2.8044,2.8199,2.7889,2.8121,14312000.0
2009-01-13 09:30:00,3.63,3.67,3.61,3.66,7243200.0,2.8044,2.8353,2.7889,2.8276,7243200.0
2009-01-13 10:00:00,3.67,3.68,3.64,3.65,10572800.0,2.8353,2.843,2.8121,2.8199,10572800.0
2009-01-13 10:30:00,3.65,3.68,3.63,3.67,5048000.0,2.8199,2.843,2.8044,2.8353,5048000.0
2009-01-13 11:00:00,3.67,3.68,3.64,3.67,4361600.0,2.8353,2.843,2.8121,2.8353,4361600.0
2009-01-13 11:30:00,3.67,3.68,3.66,3.67,11563200.0,2.8353,2.843,2.8276,2.8353,11563200.0
2009-01-13 12:00:00,3.67,3.68,3.65,3.66,6009600.0,2.8353,2.843,2.8199,2.8276,6009600.0
2009-01-13 12:30:00,3.66,3.67,3.65,3.65,4636800.0,2.8276,2.8353,2.8199,2.8199,4636800.0
2009-01-13 13:00:00,3.65,3.65,3.62,3.63,3348800.0,2.8199,2.8199,2.7967,2.8044,3348800.0
2009-01-13 13:30:00,3.63,3.63,3.6,3.61,2793600.0,2.8044,2.8044,2.7812,2.7889,2793600.0
2009-01-13 14:00:00,3.61,3.63,3.6,3.61,4766400.0,2.7889,2.8044,2.7812,2.7889,4766400.0
2009-01-13 14:30:00,3.61,3.67,3.61,3.64,9756800.0,2.7889,2.8353,2.7889,2.8121,9756800.0
2009-01-13 15:00:00,3.64,3.65,3.61,3.64,11768000.0,2.8121,2.8199,2.7889,2.8121,11768000.0
2009-01-13 15:30:00,3.64,3.66,3.62,3.65,16185600.0,2.8121,2.8276,2.7967,2.8199,16185600.0
2009-01-13 16:00:00,3.65,3.65,3.65,3.65,64000.0,2.8199,2.8199,2.8199,2.8199,64000.0
2009-01-14 09:30:00,3.59,3.59,3.53,3.54,7774400.0,2.7735,2.7735,2.7271,2.7349,7774400.0
2009-01-14 10:00:00,3.54,3.55,3.52,3.53,9953600.0,2.7349,2.7426,2.7194,2.7271,9953600.0
2009-01-14 10:30:00,3.53,3.53,3.49,3.51,8048000.0,2.7271,2.7271,2.6962,2.7117,8048000.0
2009-01-14 11:00:00,3.5,3.52,3.49,3.52,5672000.0,2.704,2.7194,2.6962,2.7194,5672000.0
2009-01-14 11:30:00,3.52,3.53,3.51,3.53,11060800.0,2.7194,2.7271,2.7117,2.7271,11060800.0
2009-01-14 12:00:00,3.53,3.53,3.51,3.52,3667200.0,2.7271,2.7271,2.7117,2.7194,3667200.0
2009-01-14 12:30:00,3.52,3.53,3.51,3.53,3675200.0,2.7194,2.7271,2.7117,2.7271,3675200.0
2009-01-14 13:00:00,3.53,3.53,3.51,3.51,2572800.0,2.7271,2.7271,2.7117,2.7117,2572800.0
2009-01-14 13:30:00,3.51,3.52,3.51,3.52,2216000.0,2.7117,2.7194,2.7117,2.7194,2216000.0
2009-01-14 14:00:00,3.51,3.54,3.51,3.53,7980800.0,2.7117,2.7349,2.7117,2.7271,7980800.0
2009-01-14 14:30:00,3.53,3.55,3.53,3.54,6748800.0,2.7271,2.7426,2.7271,2.7349,6748800.0
2009-01-14 15:00:00,3.54,3.54,3.5,3.51,7424000.0,2.7349,2.7349,2.704,2.7117,7424000.0
2009-01-14 15:30:00,3.51,3.53,3.5,3.52,11172800.0,2.7117,2.7271,2.704,2.7194,11172800.0
2009-01-15 09:30:00,3.52,3.52,3.46,3.48,6065600.0,2.7194,2.7194,2.6731,2.6885,6065600.0
2009-01-15 10:00:00,3.48,3.49,3.43,3.44,11339200.0,2.6885,2.6962,2.6499,2.6576,11339200.0
2009-01-15 10:30:00,3.44,3.45,3.42,3.44,7110400.0,2.6576,2.6653,2.6422,2.6576,7110400.0
2009-01-15 11:00:00,3.44,3.46,3.44,3.45,5041600.0,2.6576,2.6731,2.6576,2.6653,5041600.0
2009-01-15 11:30:00,3.45,3.46,3.44,3.44,3552000.0,2.6653,2.6731,2.6576,2.6576,3552000.0
2009-01-15 12:00:00,3.44,3.45,3.43,3.43,5280000.0,2.6576,2.6653,2.6499,2.6499,5280000.0
2009-01-15 12:30:00,3.43,3.43,3.42,3.43,7606400.0,2.6499,2.6499,2.6422,2.6499,7606400.0
2009-01-15 13:00:00,3.43,3.46,3.43,3.46,6313600.0,2.6499,2.6731,2.6499,2.6731,6313600.0
2009-01-15 13:30:00,3.46,3.53,3.46,3.52,8728000.0,2.6731,2.7271,2.6731,2.7194,8728000.0
2009-01-15 14:00:00,3.53,3.57,3.52,3.57,9838400.0,2.7271,2.758,2.7194,2.758,9838400.0
2009-01-15 14:30:00,3.57,3.61,3.56,3.58,8937600.0,2.758,2.7889,2.7503,2.7658,8937600.0
2009-01-15 15:00:00,3.58,3.6,3.55,3.56,5136000.0,2.7658,2.7812,2.7426,2.7503,5136000.0
2009-01-15 15:30:00,3.56,3.57,3.51,3.56,8648000.0,2.7503,2.758,2.7117,2.7503,8648000.0
2009-01-16 09:30:00,3.62,3.65,3.61,3.62,5384000.0,2.7967,2.8199,2.7889,2.7967,5384000.0
2009-01-16 10:00:00,3.62,3.64,3.6,3.62,7510400.0,2.7967,2.8121,2.7812,2.7967,7510400.0
2009-01-16 10:30:00,3.62,3.64,3.6,3.61,8856000.0,2.7967,2.8121,2.7812,2.7889,8856000.0
2009-01-16 11:00:00,3.61,3.61,3.59,3.6,6211200.0,2.7889,2.7889,2.7735,2.7812,6211200.0
2009-01-16 11:30:00,3.6,3.61,3.55,3.56,6038400.0,2.7812,2.7889,2.7426,2.7503,6038400.0
2009-01-16 12:00:00,3.56,3.57,3.52,3.53,6184000.0,2.7503,2.758,2.7194,2.7271,6184000.0
2009-01-16 12:30:00,3.53,3.57,3.53,3.56,5292800.0,2.7271,2.758,2.7271,2.7503,5292800.0
2009-01-16 13:00:00,3.56,3.58,3.55,3.56,7080000.0,2.7503,2.7658,2.7426,2.7503,7080000.0
2009-01-16 13:30:00,3.57,3.6,3.56,3.59,5905600.0,2.758,2.7812,2.7503,2.7735,5905600.0
2009-01-16 14:00:00,3.59,3.61,3.58,3.6,7246400.0,2.7735,2.7889,2.7658,2.7812,7246400.0
2009-01-16 14:30:00,3.6,3.62,3.58,3.62,8142400.0,2.7812,2.7967,2.7658,2.7967,8142400.0
2009-01-16 15:00:00,3.62,3.64,3.6,3.6,7438400.0,2.7967,2.8121,2.7812,2.7812,7438400.0
2009-01-16 15:30:00,3.6,3.63,3.6,3.62,9315200.0,2.7812,2.8044,2.7812,2.7967,9315200.0
2009-01-20 09:30:00,3.6,3.61,3.5,3.52,10059200.0,2.7812,2.7889,2.704,2.7194,10059200.0
2009-01-20 10:00:00,3.52,3.55,3.49,3.55,9948800.0,2.7194,2.7426,2.6962,2.7426,9948800.0
2009-01-20 10:30:00,3.55,3.55,3.52,3.52,8025600.0,2.7426,2.7426,2.7194,2.7194,8025600.0
2009-01-20 11:00:00,3.52,3.53,3.5,3.51,5048000.0,2.7194,2.7271,2.704,2.7117,5048000.0
2009-01-20 11:30:00,3.51,3.55,3.51,3.51,5088000.0,2.7117,2.7426,2.7117,2.7117,5088000.0
2009-01-20 12:00:00,3.51,3.54,3.49,3.5,4524800.0,2.7117,2.7349,2.6962,2.704,4524800.0
2009-01-20 12:30:00,3.5,3.53,3.5,3.51,4761600.0,2.704,2.7271,2.704,2.7117,4761600.0
2009-01-20 13:00:00,3.51,3.52,3.49,3.51,6360000.0,2.7117,2.7194,2.6962,2.7117,6360000.0
2009-01-20 13:30:00,3.51,3.51,3.48,3.48,3468800.0,2.7117,2.7117,2.6885,2.6885,3468800.0
2009-01-20 14:00:00,3.48,3.49,3.45,3.47,4851200.0,2.6885,2.6962,2.6653,2.6808,4851200.0
2009-01-20 14:30:00,3.47,3.48,3.45,3.46,6046400.0,2.6808,2.6885,2.6653,2.6731,6046400.0
2009-01-20 15:00:00,3.45,3.46,3.42,3.44,10641600.0,2.6653,2.6731,2.6422,2.6576,10641600.0
2009-01-20 15:30:00,3.44,3.47,3.41,3.41,17068800.0,2.6576,2.6808,2.6344,2.6344,17068800.0
2009-01-20 16:00:00,3.41,3.42,3.4,3.42,886400.0,2.6344,2.6422,2.6267,2.6422,886400.0
2009-01-21 09:30:00,3.47,3.48,3.44,3.47,4876800.0,2.6808,2.6885,2.6576,2.6808,4876800.0
2009-01-21 10:00:00,3.48,3.48,3.44,3.44,6004800.0,2.6885,2.6885,2.6576,2.6576,6004800.0
2009-01-21 10:30:00,3.44,3.45,3.39,3.4,6057600.0,2.6576,2.6653,2.619,2.6267,6057600.0
2009-01-21 11:00:00,3.4,3.43,3.4,3.42,5001600.0,2.6267,2.6499,2.6267,2.6422,5001600.0
2009-01-21 11:30:00,3.42,3.44,3.42,3.43,3379200.0,2.6422,2.6576,2.6422,2.6499,3379200.0
2009-01-21 12:00:00,3.43,3.45,3.42,3.43,3625600.0,2.6499,2.6653,2.6422,2.6499,3625600.0
2009-01-21 12:30:00,3.43,3.44,3.42,3.44,2156800.0,2.6499,2.6576,2.6422,2.6576,2156800.0
2009-01-21 13:00:00,3.44,3.45,3.42,3.42,2896000.0,2.6576,2.6653,2.6422,2.6422,2896000.0
2009-01-21 13:30:00,3.42,3.46,3.42,3.46,3800000.0,2.6422,2.6731,2.6422,2.6731,3800000.0
2009-01-21 14:00:00,3.46,3.47,3.45,3.47,7694400.0,2.6731,2.6808,2.6653,2.6808,7694400.0
2009-01-21 14:30:00,3.47,3.5,3.47,3.5,4428800.0,2.6808,2.704,2.6808,2.704,4428800.0
2009-01-21 15:00:00,3.5,3.52,3.49,3.5,7723200.0,2.704,2.7194,2.6962,2.704,7723200.0
2009-01-21 15:30:00,3.5,3.56,3.5,3.56,11881600.0,2.704,2.7503,2.704,2.7503,11881600.0
2009-01-22 09:30:00,3.48,3.5,3.45,3.47,7998400.0,2.6885,2.704,2.6653,2.6808,7998400.0
2009-01-22 10:00:00,3.47,3.5,3.47,3.48,7648000.0,2.6808,2.704,2.6808,2.6885,7648000.0
2009-01-22 10:30:00,3.48,3.48,3.45,3.46,7326400.0,2.6885,2.6885,2.6653,2.6731,7326400.0
2009-01-22 11:00:00,3.46,3.47,3.44,3.45,4740800.0,2.6731,2.6808,2.6576,2.6653,4740800.0
2009-01-22 11:30:00,3.45,3.45,3.42,3.42,4147200.0,2.6653,2.6653,2.6422,2.6422,4147200.0
2009-01-22 12:00:00,3.42,3.44,3.42,3.44,2344000.0,2.6422,2.6576,2.6422,2.6576,2344000.0
2009-01-22 12:30:00,3.44,3.47,3.44,3.45,3310400.0,2.6576,2.6808,2.6576,2.6653,3310400.0
2009-01-22 13:00:00,3.45,3.47,3.44,3.45,5540800.0,2.6653,2.6808,2.6576,2.6653,5540800.0
2009-01-22 13:30:00,3.45,3.5,3.44,3.5,7676800.0,2.6653,2.704,2.6576,2.704,7676800.0
2009-01-22 14:00:00,3.5,3.55,3.49,3.52,11768000.0,2.704,2.7426,2.6962,2.7194,11768000.0
2009-01-22 14:30:00,3.52,3.54,3.48,3.51,10081600.0,2.7194,2.7349,2.6885,2.7117,10081600.0
2009-01-22 15:00:00,3.51,3.51,3.45,3.48,14544000.0,2.7117,2.7117,2.6653,2.6885,14544000.0
2009-01-22 15:30:00,3.48,3.52,3.46,3.48,13508800.0,2.6885,2.7194,2.6731,2.6885,13508800.0
2009-01-23 09:30:00,3.4,3.43,3.38,3.42,11409600.0,2.6267,2.6499,2.6113,2.6422,11409600.0
2009-01-23 10:00:00,3.42,3.46,3.42,3.45,7584000.0,2.6422,2.6731,2.6422,2.6653,7584000.0
2009-01-23 10:30:00,3.45,3.45,3.42,3.43,5766400.0,2.6653,2.6653,2.6422,2.6499,5766400.0
2009-01-23 11:00:00,3.43,3.5,3.43,3.48,8230400.0,2.6499,2.704,2.6499,2.6885,8230400.0
2009-01-23 11:30:00,3.48,3.49,3.45,3.46,6483200.0,2.6885,2.6962,2.6653,2.6731,6483200.0
2009-01-23 12:00:00,3.46,3.5,3.46,3.49,7912000.0,2.6731,2.704,2.6731,2.6962,7912000.0
2009-01-23 12:30:00,3.49,3.5,3.46,3.48,8772800.0,2.6962,2.704,2.6731,2.6885,8772800.0
2009-01-23 13:00:00,3.48,3.52,3.47,3.51,10059200.0,2.6885,2.7194,2.6808,2.7117,10059200.0
2009-01-23 13:30:00,3.51,3.54,3.5,3.54,10400000.0,2.7117,2.7349,2.704,2.7349,10400000.0
2009-01-23 14:00:00,3.54,3.55,3.51,3.53,6468800.0,2.7349,2.7426,2.7117,2.7271,6468800.0
2009-01-23 14:30:00,3.53,3.53,3.47,3.49,13627200.0,2.7271,2.7271,2.6808,2.6962,13627200.0
2009-01-23 15:00:00,3.49,3.51,3.48,3.49,10723200.0,2.6962,2.7117,2.6885,2.6962,10723200.0
2009-01-23 15:30:00,3.49,3.52,3.48,3.51,14177600.0,2.6962,2.7194,2.6885,2.7117,14177600.0
2009-01-26 09:30:00,3.52,3.57,3.51,3.56,9987200.0,2.7194,2.758,2.7117,2.7503,9987200.0
2009-01-26 10:00:00,3.56,3.6,3.56,3.59,7660800.0,2.7503,2.7812,2.7503,2.7735,7660800.0
2009-01-26 10:30:00,3.59,3.59,3.57,3.58,6097600.0,2.7735,2.7735,2.758,2.7658,6097600.0
2009-01-26 11:00:00,3.58,3.59,3.56,3.57,2844800.0,2.7658,2.7735,2.7503,2.758,2844800.0
2009-01-26 11:30:00,3.57,3.58,3.55,3.56,2344000.0,2.758,2.7658,2.7426,2.7503,2344000.0
2009-01-26 12:00:00,3.56,3.58,3.56,3.57,2795200.0,2.7503,2.7658,2.7503,2.758,2795200.0
2009-01-26 12:30:00,3.57,3.58,3.55,3.56,5323200.0,2.758,2.7658,2.7426,2.7503,5323200.0
2009-01-26 13:00:00,3.56,3.57,3.54,3.56,4897600.0,2.7503,2.758,2.7349,2.7503,4897600.0
2009-01-26 13:30:00,3.56,3.56,3.52,3.53,4360000.0,2.7503,2.7503,2.7194,2.7271,4360000.0
2009-01-26 14:00:00,3.53,3.53,3.48,3.5,7705600.0,2.7271,2.7271,2.6885,2.704,7705600.0
2009-01-26 14:30:00,3.5,3.54,3.5,3.53,6136000.0,2.704,2.7349,2.704,2.7271,6136000.0
2009-01-26 15:00:00,3.53,3.57,3.53,3.55,8648000.0,2.7271,2.758,2.7271,2.7426,8648000.0
2009-01-26 15:30:00,3.55,3.56,3.51,3.53,9201600.0,2.7426,2.7503,2.7117,2.7271,9201600.0
2009-01-27 09:30:00,3.54,3.59,3.53,3.56,6403200.0,2.7349,2.7735,2.7271,2.7503,6403200.0
2009-01-27 10:00:00,3.56,3.56,3.51,3.53,7121600.0,2.7503,2.7503,2.7117,2.7271,7121600.0
2009-01-27 10:30:00,3.53,3.55,3.52,3.54,4452800.0,2.7271,2.7426,2.7194,2.7349,4452800.0
2009-01-27 11:00:00,3.54,3.57,3.54,3.56,2987200.0,2.7349,2.758,2.7349,2.7503,2987200.0
2009-01-27 11:30:00,3.56,3.56,3.54,3.55,2644800.0,2.7503,2.7503,2.7349,2.7426,2644800.0
2009-01-27 12:00:00,3.55,3.58,3.54,3.58,3840000.0,2.7426,2.7658,2.7349,2.7658,3840000.0
2009-01-27 12:30:00,3.58,3.58,3.57,3.57,1923200.0,2.7658,2.7658,2.758,2.758,1923200.0
2009-01-27 13:00:00,3.57,3.58,3.55,3.56,2616000.0,2.758,2.7658,2.7426,2.7503,2616000.0
2009-01-27 13:30:00,3.56,3.57,3.55,3.55,3588800.0,2.7503,2.758,2.7426,2.7426,3588800.0
2009-01-27 14:00:00,3.55,3.56,3.54,3.54,4548800.0,2.7426,2.7503,2.7349,2.7349,4548800.0
2009-01-27 14:30:00,3.54,3.57,3.54,3.57,3425600.0,2.7349,2.758,2.7349,2.758,3425600.0
2009-01-27 15:00:00,3.57,3.58,3.55,3.58,4833600.0,2.758,2.7658,2.7426,2.7658,4833600.0
2009-01-27 15:30:00,3.57,3.57,3.56,3.56,4430400.0,2.758,2.758,2.7503,2.7503,4430400.0
2009-01-27 16:00:00,3.56,3.56,3.56,3.56,0.0,2.7503,2.7503,2.7503,2.7503,0.0
2009-01-28 09:30:00,3.64,3.66,3.63,3.63,7232000.0,2.8121,2.8276,2.8044,2.8044,7232000.0
2009-01-28 10:00:00,3.63,3.65,3.63,3.65,5628800.0,2.8044,2.8199,2.8044,2.8199,5628800.0
2009-01-28 10:30:00,3.65,3.67,3.64,3.66,4827200.0,2.8199,2.8353,2.8121,2.8276,4827200.0
2009-01-28 11:00:00,3.66,3.68,3.66,3.67,3720000.0,2.8276,2.843,2.8276,2.8353,3720000.0
2009-01-28 11:30:00,3.67,3.67,3.66,3.67,3188800.0,2.8353,2.8353,2.8276,2.8353,3188800.0
2009-01-28 12:00:00,3.67,3.68,3.66,3.68,1740800.0,2.8353,2.843,2.8276,2.843,1740800.0
2009-01-28 12:30:00,3.68,3.68,3.67,3.68,1329600.0,2.843,2.843,2.8353,2.843,1329600.0
2009-01-28 13:00:00,3.68,3.7,3.67,3.7,1600000.0,2.843,2.8585,2.8353,2.8585,1600000.0
2009-01-28 13:30:00,3.69,3.7,3.69,3.69,1756800.0,2.8508,2.8585,2.8508,2.8508,1756800.0
2009-01-28 14:00:00,3.69,3.72,3.69,3.7,5913600.0,2.8508,2.8739,2.8508,2.8585,5913600.0
2009-01-28 14:30:00,3.7,3.7,3.67,3.7,8638400.0,2.8585,2.8585,2.8353,2.8585,8638400.0
2009-01-28 15:00:00,3.7,3.71,3.66,3.67,11096000.0,2.8585,2.8662,2.8276,2.8353,11096000.0
2009-01-28 15:30:00,3.67,3.7,3.66,3.7,6758400.0,2.8353,2.8585,2.8276,2.8585,6758400.0
2009-01-29 09:30:00,3.66,3.66,3.62,3.62,5297600.0,2.8276,2.8276,2.7967,2.7967,5297600.0
2009-01-29 10:00:00,3.62,3.64,3.61,3.63,7313600.0,2.7967,2.8121,2.7889,2.8044,7313600.0
2009-01-29 10:30:00,3.63,3.65,3.62,3.64,5603200.0,2.8044,2.8199,2.7967,2.8121,5603200.0
2009-01-29 11:00:00,3.64,3.65,3.63,3.63,4044800.0,2.8121,2.8199,2.8044,2.8044,4044800.0
2009-01-29 11:30:00,3.62,3.63,3.61,3.62,1969600.0,2.7967,2.8044,2.7889,2.7967,1969600.0
2009-01-29 12:00:00,3.62,3.62,3.6,3.62,2936000.0,2.7967,2.7967,2.7812,2.7967,2936000.0
2009-01-29 12:30:00,3.62,3.62,3.58,3.59,2248000.0,2.7967,2.7967,2.7658,2.7735,2248000.0
2009-01-29 13:00:00,3.59,3.59,3.58,3.59,2699200.0,2.7735,2.7735,2.7658,2.7735,2699200.0
2009-01-29 13:30:00,3.59,3.59,3.57,3.58,4233600.0,2.7735,2.7735,2.758,2.7658,4233600.0
2009-01-29 14:00:00,3.58,3.6,3.58,3.6,4510400.0,2.7658,2.7812,2.7658,2.7812,4510400.0
2009-01-29 14:30:00,3.6,3.61,3.58,3.58,3100800.0,2.7812,2.7889,2.7658,2.7658,3100800.0
2009-01-29 15:00:00,3.59,3.6,3.57,3.58,5102400.0,2.7735,2.7812,2.758,2.7658,5102400.0
2009-01-29 15:30:00,3.58,3.58,3.56,3.56,6635200.0,2.7658,2.7658,2.7503,2.7503,6635200.0
2009-01-30 09:30:00,3.59,3.6,3.54,3.54,5406400.0,2.7735,2.7812,2.7349,2.7349,5406400.0
2009-01-30 10:00:00,3.54,3.54,3.51,3.51,10347200.0,2.7349,2.7349,2.7117,2.7117,10347200.0
2009-01-30 10:30:00,3.51,3.52,3.5,3.51,4820800.0,2.7117,2.7194,2.704,2.7117,4820800.0
2009-01-30 11:00:00,3.51,3.52,3.48,3.48,4172800.0,2.7117,2.7194,2.6885,2.6885,4172800.0
2009-01-30 11:30:00,3.48,3.5,3.48,3.49,2291200.0,2.6885,2.704,2.6885,2.6962,2291200.0
2009-01-30 12:00:00,3.49,3.51,3.48,3.51,3217600.0,2.6962,2.7117,2.6885,2.7117,3217600.0
2009-01-30 12:30:00,3.51,3.52,3.5,3.52,1694400.0,2.7117,2.7194,2.704,2.7194,1694400.0
2009-01-30 13:00:00,3.52,3.54,3.49,3.51,3164800.0,2.7194,2.7349,2.6962,2.7117,3164800.0
2009-01-30 13:30:00,3.51,3.51,3.47,3.5,5443200.0,2.7117,2.7117,2.6808,2.704,5443200.0
2009-01-30 14:00:00,3.49,3.51,3.48,3.5,5704000.0,2.6962,2.7117,2.6885,2.704,5704000.0
2009-01-30 14:30:00,3.5,3.51,3.47,3.48,3708800.0,2.704,2.7117,2.6808,2.6885,3708800.0
2009-01-30 15:00:00,3.48,3.49,3.45,3.45,9977600.0,2.6885,2.6962,2.6653,2.6653,9977600.0
2009-01-30 15:30:00,3.46,3.47,3.44,3.47,10235200.0,2.6731,2.6808,2.6576,2.6808,10235200.0
2009-02-02 09:30:00,3.41,3.42,3.4,3.41,4472000.0,2.6344,2.6422,2.6267,2.6344,4472000.0
2009-02-02 10:00:00,3.41,3.46,3.41,3.45,6264000.0,2.6344,2.6731,2.6344,2.6653,6264000.0
2009-02-02 10:30:00,3.45,3.46,3.43,3.44,4064000.0,2.6653,2.6731,2.6499,2.6576,4064000.0
2009-02-02 11:00:00,3.44,3.44,3.42,3.43,2478400.0,2.6576,2.6576,2.6422,2.6499,2478400.0
2009-02-02 11:30:00,3.43,3.45,3.43,3.44,3505600.0,2.6499,2.6653,2.6499,2.6576,3505600.0
2009-02-02 12:00:00,3.44,3.46,3.44,3.46,3836800.0,2.6576,2.6731,2.6576,2.6731,3836800.0
2009-02-02 12:30:00,3.46,3.48,3.46,3.47,2340800.0,2.6731,2.6885,2.6731,2.6808,2340800.0
2009-02-02 13:00:00,3.47,3.47,3.44,3.44,2428800.0,2.6808,2.6808,2.6576,2.6576,2428800.0
2009-02-02 13:30:00,3.44,3.45,3.43,3.43,3011200.0,2.6576,2.6653,2.6499,2.6499,3011200.0
2009-02-02 14:00:00,3.43,3.44,3.42,3.43,3785600.0,2.6499,2.6576,2.6422,2.6499,3785600.0
2009-02-02 14:30:00,3.43,3.43,3.42,3.42,4089600.0,2.6499,2.6499,2.6422,2.6422,4089600.0
2009-02-02 15:00:00,3.42,3.46,3.42,3.46,4305600.0,2.6422,2.6731,2.6422,2.6731,4305600.0
2009-02-02 15:30:00,3.46,3.48,3.46,3.46,6924800.0,2.6731,2.6885,2.6731,2.6731,6924800.0
2009-02-03 09:30:00,3.47,3.48,3.44,3.45,3004800.0,2.6808,2.6885,2.6576,2.6653,3004800.0
2009-02-03 10:00:00,3.45,3.47,3.44,3.46,5411200.0,2.6653,2.6808,2.6576,2.6731,5411200.0
2009-02-03 10:30:00,3.45,3.48,3.45,3.47,4123200.0,2.6653,2.6885,2.6653,2.6808,4123200.0
2009-02-03 11:00:00,3.47,3.49,3.47,3.48,3998400.0,2.6808,2.6962,2.6808,2.6885,3998400.0
2009-02-03 11:30:00,3.48,3.49,3.47,3.47,2588800.0,2.6885,2.6962,2.6808,2.6808,2588800.0
2009-02-03 12:00:00,3.47,3.48,3.46,3.47,2747200.0,2.6808,2.6885,2.6731,2.6808,2747200.0
2009-02-03 12:30:00,3.47,3.48,3.46,3.46,1649600.0,2.6808,2.6885,2.6731,2.6731,1649600.0
2009-02-03 13:00:00,3.46,3.47,3.46,3.46,1528000.0,2.6731,2.6808,2.6731,2.6731,1528000.0
2009-02-03 13:30:00,3.46,3.48,3.46,3.47,2555200.0,2.6731,2.6885,2.6731,2.6808,2555200.0
2009-02-03 14:00:00,3.47,3.51,3.47,3.49,4256000.0,2.6808,2.7117,2.6808,2.6962,4256000.0
2009-02-03 14:30:00,3.49,3.51,3.49,3.5,3449600.0,2.6962,2.7117,2.6962,2.704,3449600.0
2009-02-03 15:00:00,3.5,3.53,3.49,3.53,5070400.0,2.704,2.7271,2.6962,2.7271,5070400.0
2009-02-03 15:30:00,3.53,3.53,3.5,3.51,4710400.0,2.7271,2.7271,2.704,2.7117,4710400.0
2009-02-03 16:00:00,3.51,3.51,3.51,3.51,96000.0,2.7117,2.7117,2.7117,2.7117,96000.0
2009-02-04 09:30:00,3.52,3.55,3.5,3.55,4017600.0,2.7194,2.7426,2.704,2.7426,4017600.0
2009-02-04 10:00:00,3.55,3.58,3.55,3.57,5030400.0,2.7426,2.7658,2.7426,2.758,5030400.0
2009-02-04 10:30:00,3.57,3.58,3.56,3.57,4443200.0,2.758,2.7658,2.7503,2.758,4443200.0
2009-02-04 11:00:00,3.57,3.57,3.55,3.56,3196800.0,2.758,2.758,2.7426,2.7503,3196800.0
2009-02-04 11:30:00,3.56,3.56,3.55,3.55,2337600.0,2.7503,2.7503,2.7426,2.7426,2337600.0
2009-02-04 12:00:00,3.55,3.56,3.54,3.55,2025600.0,2.7426,2.7503,2.7349,2.7426,2025600.0
2009-02-04 12:30:00,3.55,3.56,3.54,3.54,2001600.0,2.7426,2.7503,2.7349,2.7349,2001600.0
2009-02-04 13:00:00,3.54,3.55,3.53,3.55,2553600.0,2.7349,2.7426,2.7271,2.7426,2553600.0
2009-02-04 13:30:00,3.55,3.55,3.49,3.51,4664000.0,2.7426,2.7426,2.6962,2.7117,4664000.0
2009-02-04 14:00:00,3.51,3.51,3.48,3.49,4128000.0,2.7117,2.7117,2.6885,2.6962,4128000.0
2009-02-04 14:30:00,3.5,3.53,3.49,3.52,5526400.0,2.704,2.7271,2.6962,2.7194,5526400.0
2009-02-04 15:00:00,3.52,3.53,3.5,3.51,8052800.0,2.7194,2.7271,2.704,2.7117,8052800.0
2009-02-04 15:30:00,3.51,3.52,3.5,3.5,6001600.0,2.7117,2.7194,2.704,2.704,6001600.0
2009-02-05 09:30:00,3.47,3.49,3.45,3.46,4524800.0,2.6808,2.6962,2.6653,2.6731,4524800.0
2009-02-05 10:00:00,3.46,3.49,3.46,3.48,5220800.0,2.6731,2.6962,2.6731,2.6885,5220800.0
2009-02-05 10:30:00,3.48,3.55,3.47,3.53,5592000.0,2.6885,2.7426,2.6808,2.7271,5592000.0
2009-02-05 11:00:00,3.53,3.55,3.53,3.53,5548800.0,2.7271,2.7426,2.7271,2.7271,5548800.0
2009-02-05 11:30:00,3.53,3.56,3.53,3.56,4425600.0,2.7271,2.7503,2.7271,2.7503,4425600.0
2009-02-05 12:00:00,3.56,3.59,3.56,3.56,4091200.0,2.7503,2.7735,2.7503,2.7503,4091200.0
2009-02-05 12:30:00,3.56,3.57,3.55,3.57,3464000.0,2.7503,2.758,2.7426,2.758,3464000.0
2009-02-05 13:00:00,3.57,3.58,3.55,3.55,4272000.0,2.758,2.7658,2.7426,2.7426,4272000.0
2009-02-05 13:30:00,3.55,3.57,3.55,3.55,4588800.0,2.7426,2.758,2.7426,2.7426,4588800.0
2009-02-05 14:00:00,3.55,3.59,3.55,3.59,4568000.0,2.7426,2.7735,2.7426,2.7735,4568000.0
2009-02-05 14:30:00,3.59,3.6,3.55,3.56,6670400.0,2.7735,2.7812,2.7426,2.7503,6670400.0
2009-02-05 15:00:00,3.56,3.58,3.54,3.58,10521600.0,2.7503,2.7658,2.7349,2.7658,10521600.0
2009-02-05 15:30:00,3.58,3.58,3.56,3.57,6720000.0,2.7658,2.7658,2.7503,2.758,6720000.0
2009-02-06 09:30:00,3.57,3.64,3.57,3.64,10638400.0,2.758,2.8121,2.758,2.8121,10638400.0
2009-02-06 10:00:00,3.64,3.64,3.61,3.63,4542400.0,2.8121,2.8121,2.7889,2.8044,4542400.0
2009-02-06 10:30:00,3.63,3.64,3.61,3.63,3648000.0,2.8044,2.8121,2.7889,2.8044,3648000.0
2009-02-06 11:00:00,3.63,3.64,3.62,3.64,3006400.0,2.8044,2.8121,2.7967,2.8121,3006400.0
2009-02-06 11:30:00,3.64,3.65,3.64,3.64,2500800.0,2.8121,2.8199,2.8121,2.8121,2500800.0
2009-02-06 12:00:00,3.64,3.65,3.63,3.63,3600000.0,2.8121,2.8199,2.8044,2.8044,3600000.0
2009-02-06 12:30:00,3.63,3.65,3.63,3.65,3716800.0,2.8044,2.8199,2.8044,2.8199,3716800.0
2009-02-06 13:00:00,3.65,3.68,3.64,3.68,6731200.0,2.8199,2.843,2.8121,2.843,6731200.0
2009-02-06 13:30:00,3.68,3.69,3.68,3.69,4587200.0,2.843,2.8508,2.843,2.8508,4587200.0
2009-02-06 14:00:00,3.69,3.69,3.66,3.68,3601600.0,2.8508,2.8508,2.8276,2.843,3601600.0
2009-02-06 14:30:00,3.68,3.69,3.66,3.67,3937600.0,2.843,2.8508,2.8276,2.8353,3937600.0
2009-02-06 15:00:00,3.67,3.67,3.65,3.67,8566400.0,2.8353,2.8353,2.8199,2.8353,8566400.0
2009-02-06 15:30:00,3.67,3.69,3.67,3.68,6732800.0,2.8353,2.8508,2.8353,2.843,6732800.0
2009-02-09 09:30:00,3.67,3.68,3.66,3.68,6457600.0,2.8353,2.843,2.8276,2.843,6457600.0
2009-02-09 10:00:00,3.68,3.68,3.65,3.66,3825600.0,2.843,2.843,2.8199,2.8276,3825600.0
2009-02-09 10:30:00,3.66,3.71,3.66,3.71,4076800.0,2.8276,2.8662,2.8276,2.8662,4076800.0
2009-02-09 11:00:00,3.71,3.71,3.69,3.69,3035200.0,2.8662,2.8662,2.8508,2.8508,3035200.0
2009-02-09 11:30:00,3.69,3.7,3.67,3.68,2272000.0,2.8508,2.8585,2.8353,2.843,2272000.0
2009-02-09 12:00:00,3.69,3.69,3.67,3.69,2596800.0,2.8508,2.8508,2.8353,2.8508,2596800.0
2009-02-09 12:30:00,3.69,3.7,3.68,3.7,1568000.0,2.8508,2.8585,2.843,2.8585,1568000.0
2009-02-09 13:00:00,3.7,3.7,3.69,3.69,1016000.0,2.8585,2.8585,2.8508,2.8508,1016000.0
2009-02-09 13:30:00,3.69,3.69,3.66,3.68,2396800.0,2.8508,2.8508,2.8276,2.843,2396800.0
2009-02-09 14:00:00,3.68,3.69,3.65,3.66,2294400.0,2.843,2.8508,2.8199,2.8276,2294400.0
2009-02-09 14:30:00,3.66,3.67,3.65,3.67,3192000.0,2.8276,2.8353,2.8199,2.8353,3192000.0
2009-02-09 15:00:00,3.66,3.69,3.66,3.69,2820800.0,2.8276,2.8508,2.8276,2.8508,2820800.0
2009-02-09 15:30:00,3.69,3.7,3.67,3.68,4494400.0,2.8508,2.8585,2.8353,2.843,4494400.0
2009-02-10 09:30:00,3.65,3.69,3.64,3.67,5412800.0,2.8199,2.8508,2.8121,2.8353,5412800.0
2009-02-10 10:00:00,3.67,3.68,3.63,3.64,7904000.0,2.8353,2.843,2.8044,2.8121,7904000.0
2009-02-10 10:30:00,3.64,3.65,3.64,3.65,6539200.0,2.8121,2.8199,2.8121,2.8199,6539200.0
2009-02-10 11:00:00,3.65,3.68,3.59,3.61,11952000.0,2.8199,2.843,2.7735,2.7889,11952000.0
2009-02-10 11:30:00,3.61,3.61,3.54,3.57,9435200.0,2.7889,2.7889,2.7349,2.758,9435200.0
2009-02-10 12:00:00,3.57,3.58,3.56,3.56,4672000.0,2.758,2.7658,2.7503,2.7503,4672000.0
2009-02-10 12:30:00,3.56,3.59,3.56,3.58,3804800.0,2.7503,2.7735,2.7503,2.7658,3804800.0
2009-02-10 13:00:00,3.57,3.57,3.52,3.53,5128000.0,2.758,2.758,2.7194,2.7271,5128000.0
2009-02-10 13:30:00,3.53,3.55,3.53,3.53,5496000.0,2.7271,2.7426,2.7271,2.7271,5496000.0
2009-02-10 14:00:00,3.53,3.55,3.51,3.51,4873600.0,2.7271,2.7426,2.7117,2.7117,4873600.0
2009-02-10 14:30:00,3.51,3.53,3.5,3.5,4352000.0,2.7117,2.7271,2.704,2.704,4352000.0
2009-02-10 15:00:00,3.5,3.52,3.49,3.51,6812800.0,2.704,2.7194,2.6962,2.7117,6812800.0
2009-02-10 15:30:00,3.51,3.53,3.49,3.51,9252800.0,2.7117,2.7271,2.6962,2.7117,9252800.0
2009-02-10 16:00:00,3.51,3.51,3.51,3.51,52800.0,2.7117,2.7117,2.7117,2.7117,52800.0
2009-02-11 09:30:00,3.53,3.56,3.52,3.55,6512000.0,2.7271,2.7503,2.7194,2.7426,6512000.0
2009-02-11 10:00:00,3.55,3.56,3.51,3.51,5665600.0,2.7426,2.7503,2.7117,2.7117,5665600.0
2009-02-11 10:30:00,3.51,3.54,3.5,3.53,5852800.0,2.7117,2.7349,2.704,2.7271,5852800.0
2009-02-11 11:00:00,3.53,3.54,3.52,3.54,4432000.0,2.7271,2.7349,2.7194,2.7349,4432000.0
2009-02-11 11:30:00,3.54,3.55,3.52,3.53,3684800.0,2.7349,2.7426,2.7194,2.7271,3684800.0
2009-02-11 12:00:00,3.53,3.53,3.51,3.52,3316800.0,2.7271,2.7271,2.7117,2.7194,3316800.0
2009-02-11 12:30:00,3.52,3.54,3.51,3.51,3643200.0,2.7194,2.7349,2.7117,2.7117,3643200.0
2009-02-11 13:00:00,3.51,3.53,3.51,3.51,4577600.0,2.7117,2.7271,2.7117,2.7117,4577600.0
2009-02-11 13:30:00,3.51,3.51,3.47,3.48,3531200.0,2.7117,2.7117,2.6808,2.6885,3531200.0
2009-02-11 14:00:00,3.48,3.5,3.47,3.49,5315200.0,2.6885,2.704,2.6808,2.6962,5315200.0
2009-02-11 14:30:00,3.49,3.54,3.49,3.53,8264000.0,2.6962,2.7349,2.6962,2.7271,8264000.0
2009-02-11 15:00:00,3.54,3.54,3.52,3.52,9268800.0,2.7349,2.7349,2.7194,2.7194,9268800.0
2009-02-11 15:30:00,3.52,3.53,3.5,3.53,5395200.0,2.7194,2.7271,2.704,2.7271,5395200.0
2009-02-12 09:30:00,3.46,3.5,3.44,3.45,5368000.0,2.6731,2.704,2.6576,2.6653,5368000.0
2009-02-12 10:00:00,3.45,3.47,3.43,3.47,6985600.0,2.6653,2.6808,2.6499,2.6808,6985600.0
2009-02-12 10:30:00,3.47,3.49,3.45,3.48,7360000.0,2.6808,2.6962,2.6653,2.6885,7360000.0
2009-02-12 11:00:00,3.48,3.49,3.46,3.47,5752000.0,2.6885,2.6962,2.6731,2.6808,5752000.0
2009-02-12 11:30:00,3.47,3.5,3.47,3.49,6497600.0,2.6808,2.704,2.6808,2.6962,6497600.0
2009-02-12 12:00:00,3.49,3.52,3.48,3.51,4137600.0,2.6962,2.7194,2.6885,2.7117,4137600.0
2009-02-12 12:30:00,3.51,3.52,3.49,3.49,2374400.0,2.7117,2.7194,2.6962,2.6962,2374400.0
2009-02-12 13:00:00,3.5,3.5,3.47,3.47,5620800.0,2.704,2.704,2.6808,2.6808,5620800.0
2009-02-12 13:30:00,3.47,3.48,3.46,3.48,5776000.0,2.6808,2.6885,2.6731,2.6885,5776000.0
2009-02-12 14:00:00,3.48,3.48,3.46,3.47,5574400.0,2.6885,2.6885,2.6731,2.6808,5574400.0
2009-02-12 14:30:00,3.46,3.47,3.43,3.44,7121600.0,2.6731,2.6808,2.6499,2.6576,7121600.0
2009-02-12 15:00:00,3.44,3.51,3.42,3.51,16708800.0,2.6576,2.7117,2.6422,2.7117,16708800.0
2009-02-12 15:30:00,3.51,3.55,3.49,3.54,18019200.0,2.7117,2.7426,2.6962,2.7349,18019200.0
2009-02-13 09:30:00,3.55,3.55,3.52,3.54,7772800.0,2.7426,2.7426,2.7194,2.7349,7772800.0
2009-02-13 10:00:00,3.54,3.56,3.53,3.56,6363200.0,2.7349,2.7503,2.7271,2.7503,6363200.0
2009-02-13 10:30:00,3.56,3.58,3.56,3.56,4483200.0,2.7503,2.7658,2.7503,2.7503,4483200.0
2009-02-13 11:00:00,3.56,3.56,3.53,3.54,3284800.0,2.7503,2.7503,2.7271,2.7349,3284800.0
2009-02-13 11:30:00,3.54,3.55,3.52,3.53,3868800.0,2.7349,2.7426,2.7194,2.7271,3868800.0
2009-02-13 12:00:00,3.53,3.54,3.52,3.54,3588800.0,2.7271,2.7349,2.7194,2.7349,3588800.0
2009-02-13 12:30:00,3.54,3.54,3.5,3.51,3145600.0,2.7349,2.7349,2.704,2.7117,3145600.0
2009-02-13 13:00:00,3.51,3.54,3.51,3.53,3248000.0,2.7117,2.7349,2.7117,2.7271,3248000.0
2009-02-13 13:30:00,3.53,3.57,3.53,3.55,6217600.0,2.7271,2.758,2.7271,2.7426,6217600.0
2009-02-13 14:00:00,3.55,3.56,3.53,3.54,7155200.0,2.7426,2.7503,2.7271,2.7349,7155200.0
2009-02-13 14:30:00,3.54,3.55,3.53,3.54,7326400.0,2.7349,2.7426,2.7271,2.7349,7326400.0
2009-02-13 15:00:00,3.54,3.55,3.51,3.54,7064000.0,2.7349,2.7426,2.7117,2.7349,7064000.0
2009-02-13 15:30:00,3.54,3.55,3.51,3.51,8425600.0,2.7349,2.7426,2.7117,2.7117,8425600.0
2009-02-17 09:30:00,3.39,3.41,3.35,3.37,8441600.0,2.619,2.6344,2.5881,2.6035,8441600.0
2009-02-17 10:00:00,3.37,3.39,3.36,3.38,19201600.0,2.6035,2.619,2.5958,2.6113,19201600.0
2009-02-17 10:30:00,3.38,3.4,3.37,3.39,5435200.0,2.6113,2.6267,2.6035,2.619,5435200.0
2009-02-17 11:00:00,3.39,3.39,3.38,3.38,3035200.0,2.619,2.619,2.6113,2.6113,3035200.0
2009-02-17 11:30:00,3.38,3.38,3.36,3.36,2452800.0,2.6113,2.6113,2.5958,2.5958,2452800.0
2009-02-17 12:00:00,3.36,3.38,3.35,3.36,1979200.0,2.5958,2.6113,2.5881,2.5958,1979200.0
2009-02-17 12:30:00,3.37,3.37,3.36,3.37,2011200.0,2.6035,2.6035,2.5958,2.6035,2011200.0
2009-02-17 13:00:00,3.37,3.37,3.35,3.35,3156800.0,2.6035,2.6035,2.5881,2.5881,3156800.0
2009-02-17 13:30:00,3.35,3.39,3.35,3.37,3548800.0,2.5881,2.619,2.5881,2.6035,3548800.0
2009-02-17 14:00:00,3.37,3.38,3.36,3.36,3115200.0,2.6035,2.6113,2.5958,2.5958,3115200.0
2009-02-17 14:30:00,3.36,3.38,3.36,3.36,5243200.0,2.5958,2.6113,2.5958,2.5958,5243200.0
2009-02-17 15:00:00,3.36,3.38,3.35,3.35,6177600.0,2.5958,2.6113,2.5881,2.5881,6177600.0
2009-02-17 15:30:00,3.35,3.4,3.35,3.35,12236800.0,2.5881,2.6267,2.5881,2.5881,12236800.0
2009-02-17 16:00:00,3.35,3.35,3.33,3.33,520000.0,2.5881,2.5881,2.5726,2.5726,520000.0
2009-02-18 09:30:00,3.37,3.37,3.32,3.32,7305600.0,2.6035,2.6035,2.5649,2.5649,7305600.0
2009-02-18 10:00:00,3.32,3.33,3.29,3.31,8440000.0,2.5649,2.5726,2.5417,2.5572,8440000.0
2009-02-18 10:30:00,3.31,3.33,3.31,3.32,7936000.0,2.5572,2.5726,2.5572,2.5649,7936000.0
2009-02-18 11:00:00,3.32,3.36,3.31,3.35,8612800.0,2.5649,2.5958,2.5572,2.5881,8612800.0
2009-02-18 11:30:00,3.35,3.36,3.33,3.34,8171200.0,2.5881,2.5958,2.5726,2.5804,8171200.0
2009-02-18 12:00:00,3.34,3.36,3.33,3.34,8225600.0,2.5804,2.5958,2.5726,2.5804,8225600.0
2009-02-18 12:30:00,3.34,3.34,3.32,3.34,4545600.0,2.5804,2.5804,2.5649,2.5804,4545600.0
2009-02-18 13:00:00,3.34,3.35,3.31,3.32,4884800.0,2.5804,2.5881,2.5572,2.5649,4884800.0
2009-02-18 13:30:00,3.32,3.33,3.3,3.31,3219200.0,2.5649,2.5726,2.5495,2.5572,3219200.0
2009-02-18 14:00:00,3.31,3.32,3.29,3.31,4579200.0,2.5572,2.5649,2.5417,2.5572,4579200.0
2009-02-18 14:30:00,3.31,3.32,3.29,3.32,7040000.0,2.5572,2.5649,2.5417,2.5649,7040000.0
2009-02-18 15:00:00,3.33,3.33,3.31,3.31,9022400.0,2.5726,2.5726,2.5572,2.5572,9022400.0
2009-02-18 15:30:00,3.31,3.33,3.31,3.32,9668800.0,2.5572,2.5726,2.5572,2.5649,9668800.0
2009-02-19 09:30:00,3.35,3.38,3.35,3.37,4521600.0,2.5881,2.6113,2.5881,2.6035,4521600.0
2009-02-19 10:00:00,3.37,3.38,3.34,3.35,3963200.0,2.6035,2.6113,2.5804,2.5881,3963200.0
2009-02-19 10:30:00,3.34,3.35,3.32,3.33,2644800.0,2.5804,2.5881,2.5649,2.5726,2644800.0
2009-02-19 11:00:00,3.33,3.35,3.33,3.34,2228800.0,2.5726,2.5881,2.5726,2.5804,2228800.0
2009-02-19 11:30:00,3.34,3.34,3.31,3.31,2643200.0,2.5804,2.5804,2.5572,2.5572,2643200.0
2009-02-19 12:00:00,3.31,3.31,3.29,3.3,2963200.0,2.5572,2.5572,2.5417,2.5495,2963200.0
2009-02-19 12:30:00,3.3,3.31,3.3,3.31,1700800.0,2.5495,2.5572,2.5495,2.5572,1700800.0
2009-02-19 13:00:00,3.31,3.33,3.3,3.33,3097600.0,2.5572,2.5726,2.5495,2.5726,3097600.0
2009-02-19 13:30:00,3.33,3.33,3.3,3.31,1494400.0,2.5726,2.5726,2.5495,2.5572,1494400.0
2009-02-19 14:00:00,3.31,3.32,3.3,3.31,1974400.0,2.5572,2.5649,2.5495,2.5572,1974400.0
2009-02-19 14:30:00,3.31,3.31,3.28,3.29,3368000.0,2.5572,2.5572,2.534,2.5417,3368000.0
2009-02-19 15:00:00,3.29,3.3,3.27,3.29,4873600.0,2.5417,2.5495,2.5263,2.5417,4873600.0
2009-02-19 15:30:00,3.29,3.29,3.26,3.27,7918400.0,2.5417,2.5417,2.5186,2.5263,7918400.0
2009-02-20 09:30:00,3.21,3.24,3.2,3.23,6393600.0,2.4799,2.5031,2.4722,2.4954,6393600.0
2009-02-20 10:00:00,3.23,3.26,3.23,3.24,6971200.0,2.4954,2.5186,2.4954,2.5031,6971200.0
2009-02-20 10:30:00,3.24,3.25,3.22,3.22,6624000.0,2.5031,2.5108,2.4876,2.4876,6624000.0
2009-02-20 11:00:00,3.22,3.23,3.2,3.21,5659200.0,2.4876,2.4954,2.4722,2.4799,5659200.0
2009-02-20 11:30:00,3.21,3.22,3.19,3.2,5252800.0,2.4799,2.4876,2.4645,2.4722,5252800.0
2009-02-20 12:00:00,3.2,3.22,3.2,3.21,4222400.0,2.4722,2.4876,2.4722,2.4799,4222400.0
2009-02-20 12:30:00,3.21,3.21,3.18,3.18,4953600.0,2.4799,2.4799,2.4567,2.4567,4953600.0
2009-02-20 13:00:00,3.18,3.19,3.16,3.18,5529600.0,2.4567,2.4645,2.4413,2.4567,5529600.0
2009-02-20 13:30:00,3.18,3.2,3.17,3.19,4497600.0,2.4567,2.4722,2.449,2.4645,4497600.0
2009-02-20 14:00:00,3.19,3.26,3.18,3.22,8620800.0,2.4645,2.5186,2.4567,2.4876,8620800.0
2009-02-20 14:30:00,3.22,3.28,3.22,3.26,13320000.0,2.4876,2.534,2.4876,2.5186,13320000.0
2009-02-20 15:00:00,3.25,3.26,3.23,3.23,10052800.0,2.5108,2.5186,2.4954,2.4954,10052800.0
2009-02-20 15:30:00,3.23,3.25,3.22,3.25,8166400.0,2.4954,2.5108,2.4876,2.5108,8166400.0
2009-02-23 09:30:00,3.27,3.28,3.23,3.24,5172800.0,2.5263,2.534,2.4954,2.5031,5172800.0
2009-02-23 10:00:00,3.24,3.25,3.21,3.22,5657600.0,2.5031,2.5108,2.4799,2.4876,5657600.0
2009-02-23 10:30:00,3.22,3.22,3.19,3.19,4550400.0,2.4876,2.4876,2.4645,2.4645,4550400.0
2009-02-23 11:00:00,3.19,3.2,3.18,3.19,3662400.0,2.4645,2.4722,2.4567,2.4645,3662400.0
2009-02-23 11:30:00,3.19,3.19,3.18,3.18,2888000.0,2.4645,2.4645,2.4567,2.4567,2888000.0
2009-02-23 12:00:00,3.18,3.19,3.17,3.18,2366400.0,2.4567,2.4645,2.449,2.4567,2366400.0
2009-02-23 12:30:00,3.17,3.18,3.15,3.15,2884800.0,2.449,2.4567,2.4336,2.4336,2884800.0
2009-02-23 13:00:00,3.15,3.17,3.15,3.16,3593600.0,2.4336,2.449,2.4336,2.4413,3593600.0
2009-02-23 13:30:00,3.16,3.17,3.15,3.16,3086400.0,2.4413,2.449,2.4336,2.4413,3086400.0
2009-02-23 14:00:00,3.16,3.19,3.15,3.18,3878400.0,2.4413,2.4645,2.4336,2.4567,3878400.0
2009-02-23 14:30:00,3.18,3.19,3.13,3.13,5518400.0,2.4567,2.4645,2.4181,2.4181,5518400.0
2009-02-23 15:00:00,3.13,3.15,3.12,3.13,6252800.0,2.4181,2.4336,2.4104,2.4181,6252800.0
2009-02-23 15:30:00,3.13,3.15,3.11,3.12,9246400.0,2.4181,2.4336,2.4027,2.4104,9246400.0
2009-02-24 09:30:00,3.15,3.18,3.14,3.15,4564800.0,2.4336,2.4567,2.4258,2.4336,4564800.0
2009-02-24 10:00:00,3.15,3.16,3.12,3.15,6875200.0,2.4336,2.4413,2.4104,2.4336,6875200.0
2009-02-24 10:30:00,3.15,3.19,3.15,3.17,3584000.0,2.4336,2.4645,2.4336,2.449,3584000.0
2009-02-24 11:00:00,3.17,3.18,3.16,3.17,3059200.0,2.449,2.4567,2.4413,2.449,3059200.0
2009-02-24 11:30:00,3.18,3.18,3.15,3.15,2009600.0,2.4567,2.4567,2.4336,2.4336,2009600.0
2009-02-24 12:00:00,3.15,3.17,3.14,3.15,2875200.0,2.4336,2.449,2.4258,2.4336,2875200.0
2009-02-24 12:30:00,3.15,3.18,3.15,3.17,2652800.0,2.4336,2.4567,2.4336,2.449,2652800.0
2009-02-24 13:00:00,3.17,3.21,3.16,3.21,3744000.0,2.449,2.4799,2.4413,2.4799,3744000.0
2009-02-24 13:30:00,3.21,3.23,3.2,3.22,4318400.0,2.4799,2.4954,2.4722,2.4876,4318400.0
2009-02-24 14:00:00,3.23,3.25,3.22,3.24,4284800.0,2.4954,2.5108,2.4876,2.5031,4284800.0
2009-02-24 14:30:00,3.24,3.25,3.23,3.25,3772800.0,2.5031,2.5108,2.4954,2.5108,3772800.0
2009-02-24 15:00:00,3.25,3.28,3.25,3.26,3667200.0,2.5108,2.534,2.5108,2.5186,3667200.0
2009-02-24 15:30:00,3.26,3.27,3.25,3.26,5553600.0,2.5186,2.5263,2.5108,2.5186,5553600.0
2009-02-25 09:30:00,3.24,3.25,3.21,3.21,4267200.0,2.5031,2.5108,2.4799,2.4799,4267200.0
2009-02-25 10:00:00,3.21,3.21,3.18,3.21,4356800.0,2.4799,2.4799,2.4567,2.4799,4356800.0
2009-02-25 10:30:00,3.21,3.21,3.17,3.18,4408000.0,2.4799,2.4799,2.449,2.4567,4408000.0
2009-02-25 11:00:00,3.18,3.21,3.18,3.21,4062400.0,2.4567,2.4799,2.4567,2.4799,4062400.0
2009-02-25 11:30:00,3.21,3.24,3.2,3.2,3368000.0,2.4799,2.5031,2.4722,2.4722,3368000.0
2009-02-25 12:00:00,3.2,3.21,3.18,3.19,2723200.0,2.4722,2.4799,2.4567,2.4645,2723200.0
2009-02-25 12:30:00,3.19,3.2,3.18,3.19,2907200.0,2.4645,2.4722,2.4567,2.4645,2907200.0
2009-02-25 13:00:00,3.19,3.21,3.19,3.19,2424000.0,2.4645,2.4799,2.4645,2.4645,2424000.0
2009-02-25 13:30:00,3.19,3.25,3.19,3.25,2422400.0,2.4645,2.5108,2.4645,2.5108,2422400.0
2009-02-25 14:00:00,3.25,3.25,3.2,3.22,7204800.0,2.5108,2.5108,2.4722,2.4876,7204800.0
2009-02-25 14:30:00,3.22,3.25,3.21,3.24,4852800.0,2.4876,2.5108,2.4799,2.5031,4852800.0
2009-02-25 15:00:00,3.23,3.29,3.23,3.28,4097600.0,2.4954,2.5417,2.4954,2.534,4097600.0
2009-02-25 15:30:00,3.28,3.29,3.23,3.23,5867200.0,2.534,2.5417,2.4954,2.4954,5867200.0
2009-02-26 09:30:00,3.27,3.27,3.23,3.25,3672000.0,2.5263,2.5263,2.4954,2.5108,3672000.0
2009-02-26 10:00:00,3.26,3.27,3.24,3.27,3491200.0,2.5186,2.5263,2.5031,2.5263,3491200.0
2009-02-26 10:30:00,3.27,3.28,3.25,3.27,3372800.0,2.5263,2.534,2.5108,2.5263,3372800.0
2009-02-26 11:00:00,3.27,3.28,3.25,3.25,2675200.0,2.5263,2.534,2.5108,2.5108,2675200.0
2009-02-26 11:30:00,3.25,3.26,3.23,3.25,1150400.0,2.5108,2.5186,2.4954,2.5108,1150400.0
2009-02-26 12:00:00,3.25,3.25,3.22,3.22,969600.0,2.5108,2.5108,2.4876,2.4876,969600.0
2009-02-26 12:30:00,3.22,3.24,3.22,3.23,1513600.0,2.4876,2.5031,2.4876,2.4954,1513600.0
2009-02-26 13:00:00,3.23,3.23,3.2,3.22,1779200.0,2.4954,2.4954,2.4722,2.4876,1779200.0
2009-02-26 13:30:00,3.22,3.23,3.21,3.22,2632000.0,2.4876,2.4954,2.4799,2.4876,2632000.0
2009-02-26 14:00:00,3.22,3.23,3.2,3.22,4612800.0,2.4876,2.4954,2.4722,2.4876,4612800.0
2009-02-26 14:30:00,3.22,3.22,3.18,3.19,3084800.0,2.4876,2.4876,2.4567,2.4645,3084800.0
2009-02-26 15:00:00,3.19,3.19,3.15,3.17,5259200.0,2.4645,2.4645,2.4336,2.449,5259200.0
2009-02-26 15:30:00,3.17,3.19,3.16,3.17,4963200.0,2.449,2.4645,2.4413,2.449,4963200.0
2009-02-27 09:30:00,3.1,3.14,3.09,3.13,7972800.0,2.3949,2.4258,2.3872,2.4181,7972800.0
2009-02-27 10:00:00,3.13,3.17,3.12,3.14,6915200.0,2.4181,2.449,2.4104,2.4258,6915200.0
2009-02-27 10:30:00,3.14,3.17,3.13,3.15,5134400.0,2.4258,2.449,2.4181,2.4336,5134400.0
2009-02-27 11:00:00,3.15,3.15,3.13,3.14,2155200.0,2.4336,2.4336,2.4181,2.4258,2155200.0
2009-02-27 11:30:00,3.15,3.17,3.14,3.17,3340800.0,2.4336,2.449,2.4258,2.449,3340800.0
2009-02-27 12:00:00,3.17,3.18,3.16,3.18,3121600.0,2.449,2.4567,2.4413,2.4567,3121600.0
2009-02-27 12:30:00,3.17,3.18,3.16,3.18,2113600.0,2.449,2.4567,2.4413,2.4567,2113600.0
2009-02-27 13:00:00,3.18,3.19,3.16,3.17,3472000.0,2.4567,2.4645,2.4413,2.449,3472000.0
2009-02-27 13:30:00,3.17,3.19,3.15,3.18,4017600.0,2.449,2.4645,2.4336,2.4567,4017600.0
2009-02-27 14:00:00,3.18,3.19,3.15,3.16,2849600.0,2.4567,2.4645,2.4336,2.4413,2849600.0
2009-02-27 14:30:00,3.16,3.18,3.15,3.17,3046400.0,2.4413,2.4567,2.4336,2.449,3046400.0
2009-02-27 15:00:00,3.17,3.17,3.12,3.13,4609600.0,2.449,2.449,2.4104,2.4181,4609600.0
2009-02-27 15:30:00,3.12,3.15,3.12,3.13,8516800.0,2.4104,2.4336,2.4104,2.4181,8516800.0
2009-03-02 09:30:00,3.06,3.07,3.04,3.05,3560000.0,2.364,2.3718,2.3486,2.3563,3560000.0
2009-03-02 10:00:00,3.05,3.07,3.03,3.04,2769600.0,2.3563,2.3718,2.3409,2.3486,2769600.0
2009-03-02 10:30:00,3.03,3.04,3.01,3.02,1849600.0,2.3409,2.3486,2.3254,2.3331,1849600.0
2009-03-02 11:00:00,3.02,3.02,3.0,3.0,2729600.0,2.3331,2.3331,2.3177,2.3177,2729600.0
2009-03-02 11:30:00,3.0,3.0,2.97,2.98,2739200.0,2.3177,2.3177,2.2945,2.3022,2739200.0
2009-03-02 12:00:00,2.98,2.99,2.97,2.98,2529600.0,2.3022,2.31,2.2945,2.3022,2529600.0
2009-03-02 12:30:00,2.98,2.99,2.97,2.97,3148800.0,2.3022,2.31,2.2945,2.2945,3148800.0
2009-03-02 13:00:00,2.97,2.98,2.96,2.97,2636800.0,2.2945,2.3022,2.2868,2.2945,2636800.0
2009-03-02 13:30:00,2.97,2.98,2.96,2.98,1665600.0,2.2945,2.3022,2.2868,2.3022,1665600.0
2009-03-02 14:00:00,2.98,2.99,2.97,2.97,2152000.0,2.3022,2.31,2.2945,2.2945,2152000.0
2009-03-02 14:30:00,2.97,3.0,2.96,2.97,2905600.0,2.2945,2.3177,2.2868,2.2945,2905600.0
2009-03-02 15:00:00,2.97,2.97,2.94,2.96,2907200.0,2.2945,2.2945,2.2713,2.2868,2907200.0
2009-03-02 15:30:00,2.96,2.97,2.94,2.95,5044800.0,2.2868,2.2945,2.2713,2.2791,5044800.0
2009-03-03 09:30:00,2.99,3.0,2.97,2.98,3520000.0,2.31,2.3177,2.2945,2.3022,3520000.0
2009-03-03 10:00:00,2.98,2.98,2.95,2.97,3339200.0,2.3022,2.3022,2.2791,2.2945,3339200.0
2009-03-03 10:30:00,2.96,2.98,2.94,2.95,4036800.0,2.2868,2.3022,2.2713,2.2791,4036800.0
2009-03-03 11:00:00,2.95,2.95,2.9,2.92,3841600.0,2.2791,2.2791,2.2404,2.2559,3841600.0
2009-03-03 11:30:00,2.92,2.92,2.89,2.9,3168000.0,2.2559,2.2559,2.2327,2.2404,3168000.0
2009-03-03 12:00:00,2.9,2.95,2.9,2.94,2382400.0,2.2404,2.2791,2.2404,2.2713,2382400.0
2009-03-03 12:30:00,2.94,2.94,2.92,2.92,1889600.0,2.2713,2.2713,2.2559,2.2559,1889600.0
2009-03-03 13:00:00,2.92,2.93,2.91,2.92,1449600.0,2.2559,2.2636,2.2482,2.2559,1449600.0
2009-03-03 13:30:00,2.92,2.94,2.91,2.93,2212800.0,2.2559,2.2713,2.2482,2.2636,2212800.0
2009-03-03 14:00:00,2.93,2.96,2.93,2.95,3155200.0,2.2636,2.2868,2.2636,2.2791,3155200.0
2009-03-03 14:30:00,2.95,2.98,2.95,2.97,3896000.0,2.2791,2.3022,2.2791,2.2945,3896000.0
2009-03-03 15:00:00,2.97,2.97,2.92,2.93,4062400.0,2.2945,2.2945,2.2559,2.2636,4062400.0
2009-03-03 15:30:00,2.93,2.93,2.91,2.92,5068800.0,2.2636,2.2636,2.2482,2.2559,5068800.0
2009-03-04 09:30:00,2.97,3.0,2.96,2.97,4979200.0,2.2945,2.3177,2.2868,2.2945,4979200.0
2009-03-04 10:00:00,2.97,2.99,2.95,2.97,2969600.0,2.2945,2.31,2.2791,2.2945,2969600.0
2009-03-04 10:30:00,2.97,2.99,2.96,2.98,2640000.0,2.2945,2.31,2.2868,2.3022,2640000.0
2009-03-04 11:00:00,2.98,3.01,2.98,3.01,2219200.0,2.3022,2.3254,2.3022,2.3254,2219200.0
2009-03-04 11:30:00,3.01,3.02,3.0,3.01,1752000.0,2.3254,2.3331,2.3177,2.3254,1752000.0
2009-03-04 12:00:00,3.01,3.01,2.99,3.0,1529600.0,2.3254,2.3254,2.31,2.3177,1529600.0
2009-03-04 12:30:00,3.0,3.01,2.98,2.99,1528000.0,2.3177,2.3254,2.3022,2.31,1528000.0
2009-03-04 13:00:00,2.99,3.0,2.98,2.99,1457600.0,2.31,2.3177,2.3022,2.31,1457600.0
2009-03-04 13:30:00,2.99,3.0,2.99,2.99,1596800.0,2.31,2.3177,2.31,2.31,1596800.0
2009-03-04 14:00:00,2.99,3.02,2.98,3.01,2390400.0,2.31,2.3331,2.3022,2.3254,2390400.0
2009-03-04 14:30:00,3.01,3.04,3.0,3.04,3328000.0,2.3254,2.3486,2.3177,2.3486,3328000.0
2009-03-04 15:00:00,3.04,3.06,3.03,3.06,2457600.0,2.3486,2.364,2.3409,2.364,2457600.0
2009-03-04 15:30:00,3.06,3.06,3.0,3.01,6060800.0,2.364,2.364,2.3177,2.3254,6060800.0
2009-03-05 09:30:00,2.94,2.97,2.93,2.96,1857600.0,2.2713,2.2945,2.2636,2.2868,1857600.0
2009-03-05 10:00:00,2.95,2.97,2.93,2.93,2104000.0,2.2791,2.2945,2.2636,2.2636,2104000.0
2009-03-05 10:30:00,2.93,2.95,2.91,2.91,2724800.0,2.2636,2.2791,2.2482,2.2482,2724800.0
2009-03-05 11:00:00,2.91,2.92,2.88,2.89,5640000.0,2.2482,2.2559,2.225,2.2327,5640000.0
2009-03-05 11:30:00,2.89,2.9,2.88,2.89,2006400.0,2.2327,2.2404,2.225,2.2327,2006400.0
2009-03-05 12:00:00,2.89,2.89,2.87,2.89,2742400.0,2.2327,2.2327,2.2173,2.2327,2742400.0
2009-03-05 12:30:00,2.89,2.9,2.88,2.88,1555200.0,2.2327,2.2404,2.225,2.225,1555200.0
2009-03-05 13:00:00,2.88,2.91,2.88,2.9,2195200.0,2.225,2.2482,2.225,2.2404,2195200.0
2009-03-05 13:30:00,2.9,2.9,2.88,2.89,2198400.0,2.2404,2.2404,2.225,2.2327,2198400.0
2009-03-05 14:00:00,2.89,2.89,2.87,2.87,2830400.0,2.2327,2.2327,2.2173,2.2173,2830400.0
2009-03-05 14:30:00,2.87,2.88,2.86,2.87,3513600.0,2.2173,2.225,2.2095,2.2173,3513600.0
2009-03-05 15:00:00,2.87,2.9,2.86,2.88,3737600.0,2.2173,2.2404,2.2095,2.225,3737600.0
2009-03-05 15:30:00,2.88,2.88,2.85,2.87,5608000.0,2.225,2.225,2.2018,2.2173,5608000.0
2009-03-06 09:30:00,2.9,2.93,2.88,2.9,4584000.0,2.2404,2.2636,2.225,2.2404,4584000.0
2009-03-06 10:00:00,2.9,2.9,2.86,2.88,5355200.0,2.2404,2.2404,2.2095,2.225,5355200.0
2009-03-06 10:30:00,2.87,2.88,2.83,2.83,4678400.0,2.2173,2.225,2.1863,2.1863,4678400.0
2009-03-06 11:00:00,2.83,2.85,2.82,2.84,4384000.0,2.1863,2.2018,2.1786,2.1941,4384000.0
2009-03-06 11:30:00,2.84,2.86,2.84,2.85,2464000.0,2.1941,2.2095,2.1941,2.2018,2464000.0
2009-03-06 12:00:00,2.85,2.87,2.85,2.85,1860800.0,2.2018,2.2173,2.2018,2.2018,1860800.0
2009-03-06 12:30:00,2.85,2.85,2.82,2.84,2260800.0,2.2018,2.2018,2.1786,2.1941,2260800.0
2009-03-06 13:00:00,2.84,2.84,2.82,2.82,1713600.0,2.1941,2.1941,2.1786,2.1786,1713600.0
2009-03-06 13:30:00,2.82,2.82,2.81,2.82,3609600.0,2.1786,2.1786,2.1709,2.1786,3609600.0
2009-03-06 14:00:00,2.82,2.83,2.81,2.83,3542400.0,2.1786,2.1863,2.1709,2.1863,3542400.0
2009-03-06 14:30:00,2.83,2.83,2.8,2.8,3108800.0,2.1863,2.1863,2.1632,2.1632,3108800.0
2009-03-06 15:00:00,2.8,2.81,2.79,2.8,2790400.0,2.1632,2.1709,2.1554,2.1632,2790400.0
2009-03-06 15:30:00,2.79,2.87,2.79,2.87,7065600.0,2.1554,2.2173,2.1554,2.2173,7065600.0
2009-03-09 09:30:00,2.83,2.89,2.83,2.87,5564800.0,2.1863,2.2327,2.1863,2.2173,5564800.0
2009-03-09 10:00:00,2.87,2.92,2.87,2.9,2545600.0,2.2173,2.2559,2.2173,2.2404,2545600.0
2009-03-09 10:30:00,2.89,2.9,2.87,2.87,2486400.0,2.2327,2.2404,2.2173,2.2173,2486400.0
2009-03-09 11:00:00,2.87,2.88,2.86,2.87,2254400.0,2.2173,2.225,2.2095,2.2173,2254400.0
2009-03-09 11:30:00,2.88,2.88,2.86,2.87,2116800.0,2.225,2.225,2.2095,2.2173,2116800.0
2009-03-09 12:00:00,2.87,2.89,2.86,2.88,1374400.0,2.2173,2.2327,2.2095,2.225,1374400.0
2009-03-09 12:30:00,2.88,2.88,2.86,2.87,1632000.0,2.225,2.225,2.2095,2.2173,1632000.0
2009-03-09 13:00:00,2.87,2.87,2.84,2.84,1444800.0,2.2173,2.2173,2.1941,2.1941,1444800.0
2009-03-09 13:30:00,2.84,2.86,2.84,2.85,3451200.0,2.1941,2.2095,2.1941,2.2018,3451200.0
2009-03-09 14:00:00,2.85,2.87,2.84,2.85,5414400.0,2.2018,2.2173,2.1941,2.2018,5414400.0
2009-03-09 14:30:00,2.85,2.86,2.83,2.85,3710400.0,2.2018,2.2095,2.1863,2.2018,3710400.0
2009-03-09 15:00:00,2.85,2.85,2.82,2.83,5404800.0,2.2018,2.2018,2.1786,2.1863,5404800.0
2009-03-09 15:30:00,2.83,2.84,2.82,2.83,7369600.0,2.1863,2.1941,2.1786,2.1863,7369600.0
2009-03-10 09:30:00,2.9,2.96,2.89,2.94,7971200.0,2.2404,2.2868,2.2327,2.2713,7971200.0
2009-03-10 10:00:00,2.94,2.98,2.94,2.96,3537600.0,2.2713,2.3022,2.2713,2.2868,3537600.0
2009-03-10 10:30:00,2.96,2.97,2.96,2.96,1968000.0,2.2868,2.2945,2.2868,2.2868,1968000.0
2009-03-10 11:00:00,2.96,2.97,2.95,2.97,1891200.0,2.2868,2.2945,2.2791,2.2945,1891200.0
2009-03-10 11:30:00,2.97,2.99,2.97,2.99,1976000.0,2.2945,2.31,2.2945,2.31,1976000.0
2009-03-10 12:00:00,2.99,3.0,2.99,3.0,3579200.0,2.31,2.3177,2.31,2.3177,3579200.0
2009-03-10 12:30:00,3.0,3.0,2.99,2.99,1697600.0,2.3177,2.3177,2.31,2.31,1697600.0
2009-03-10 13:00:00,2.99,3.0,2.99,2.99,1432000.0,2.31,2.3177,2.31,2.31,1432000.0
2009-03-10 13:30:00,2.99,3.01,2.99,3.0,2745600.0,2.31,2.3254,2.31,2.3177,2745600.0
2009-03-10 14:00:00,3.0,3.0,2.98,2.99,3721600.0,2.3177,2.3177,2.3022,2.31,3721600.0
2009-03-10 14:30:00,2.99,3.0,2.98,3.0,2800000.0,2.31,2.3177,2.3022,2.3177,2800000.0
2009-03-10 15:00:00,3.0,3.02,2.99,3.02,4936000.0,2.3177,2.3331,2.31,2.3331,4936000.0
2009-03-10 15:30:00,3.02,3.03,3.0,3.02,5339200.0,2.3331,2.3409,2.3177,2.3331,5339200.0
2009-03-11 09:30:00,3.05,3.09,3.02,3.08,4968000.0,2.3563,2.3872,2.3331,2.3795,4968000.0
2009-03-11 10:00:00,3.08,3.08,3.06,3.08,2731200.0,2.3795,2.3795,2.364,2.3795,2731200.0
2009-03-11 10:30:00,3.08,3.08,3.05,3.06,2302400.0,2.3795,2.3795,2.3563,2.364,2302400.0
2009-03-11 11:00:00,3.06,3.07,3.04,3.05,2217600.0,2.364,2.3718,2.3486,2.3563,2217600.0
2009-03-11 11:30:00,3.05,3.06,3.03,3.05,1446400.0,2.3563,2.364,2.3409,2.3563,1446400.0
2009-03-11 12:00:00,3.05,3.06,3.04,3.04,705600.0,2.3563,2.364,2.3486,2.3486,705600.0
2009-03-11 12:30:00,3.04,3.05,3.03,3.03,1299200.0,2.3486,2.3563,2.3409,2.3409,1299200.0
2009-03-11 13:00:00,3.03,3.04,3.02,3.03,1299200.0,2.3409,2.3486,2.3331,2.3409,1299200.0
2009-03-11 13:30:00,3.03,3.05,3.03,3.04,1144000.0,2.3409,2.3563,2.3409,2.3486,1144000.0
2009-03-11 14:00:00,3.05,3.05,3.01,3.02,2505600.0,2.3563,2.3563,2.3254,2.3331,2505600.0
2009-03-11 14:30:00,3.02,3.04,3.02,3.03,2404800.0,2.3331,2.3486,2.3331,2.3409,2404800.0
2009-03-11 15:00:00,3.03,3.07,3.03,3.06,3547200.0,2.3409,2.3718,2.3409,2.364,3547200.0
2009-03-11 15:30:00,3.06,3.07,3.04,3.04,6142400.0,2.364,2.3718,2.3486,2.3486,6142400.0
2009-03-12 09:30:00,3.04,3.05,3.0,3.03,2268800.0,2.3486,2.3563,2.3177,2.3409,2268800.0
2009-03-12 10:00:00,3.03,3.07,3.02,3.06,1756800.0,2.3409,2.3718,2.3331,2.364,1756800.0
2009-03-12 10:30:00,3.06,3.09,3.05,3.08,1148800.0,2.364,2.3872,2.3563,2.3795,1148800.0
2009-03-12 11:00:00,3.08,3.08,3.06,3.07,2244800.0,2.3795,2.3795,2.364,2.3718,2244800.0
2009-03-12 11:30:00,3.07,3.09,3.06,3.08,1521600.0,2.3718,2.3872,2.364,2.3795,1521600.0
2009-03-12 12:00:00,3.08,3.09,3.08,3.09,1542400.0,2.3795,2.3872,2.3795,2.3872,1542400.0
2009-03-12 12:30:00,3.09,3.11,3.08,3.11,2004800.0,2.3872,2.4027,2.3795,2.4027,2004800.0
2009-03-12 13:00:00,3.11,3.12,3.1,3.11,1572800.0,2.4027,2.4104,2.3949,2.4027,1572800.0
2009-03-12 13:30:00,3.11,3.12,3.1,3.12,1411200.0,2.4027,2.4104,2.3949,2.4104,1411200.0
2009-03-12 14:00:00,3.12,3.14,3.11,3.14,2496000.0,2.4104,2.4258,2.4027,2.4258,2496000.0
2009-03-12 14:30:00,3.14,3.17,3.14,3.15,2102400.0,2.4258,2.449,2.4258,2.4336,2102400.0
2009-03-12 15:00:00,3.15,3.16,3.14,3.16,2145600.0,2.4336,2.4413,2.4258,2.4413,2145600.0
2009-03-12 15:30:00,3.15,3.18,3.15,3.17,4214400.0,2.4336,2.4567,2.4336,2.449,4214400.0
2009-03-13 09:30:00,3.19,3.19,3.16,3.19,3313600.0,2.4645,2.4645,2.4413,2.4645,3313600.0
2009-03-13 10:00:00,3.19,3.21,3.17,3.17,2865600.0,2.4645,2.4799,2.449,2.449,2865600.0
2009-03-13 10:30:00,3.17,3.2,3.16,3.18,3187200.0,2.449,2.4722,2.4413,2.4567,3187200.0
2009-03-13 11:00:00,3.18,3.19,3.16,3.17,3443200.0,2.4567,2.4645,2.4413,2.449,3443200.0
2009-03-13 11:30:00,3.17,3.17,3.14,3.15,3235200.0,2.449,2.449,2.4258,2.4336,3235200.0
2009-03-13 12:00:00,3.15,3.16,3.14,3.15,2161600.0,2.4336,2.4413,2.4258,2.4336,2161600.0
2009-03-13 12:30:00,3.15,3.17,3.14,3.17,2212800.0,2.4336,2.449,2.4258,2.449,2212800.0
2009-03-13 13:00:00,3.16,3.19,3.16,3.18,950400.0,2.4413,2.4645,2.4413,2.4567,950400.0
2009-03-13 13:30:00,3.18,3.19,3.17,3.19,1676800.0,2.4567,2.4645,2.449,2.4645,1676800.0
2009-03-13 14:00:00,3.19,3.19,3.17,3.18,2200000.0,2.4645,2.4645,2.449,2.4567,2200000.0
2009-03-13 14:30:00,3.18,3.2,3.18,3.19,1692800.0,2.4567,2.4722,2.4567,2.4645,1692800.0
2009-03-13 15:00:00,3.18,3.21,3.18,3.2,1729600.0,2.4567,2.4799,2.4567,2.4722,1729600.0
2009-03-13 15:30:00,3.21,3.21,3.19,3.2,4827200.0,2.4799,2.4799,2.4645,2.4722,4827200.0
2009-03-16 09:30:00,3.24,3.24,3.21,3.22,4820800.0,2.5031,2.5031,2.4799,2.4876,4820800.0
2009-03-16 10:00:00,3.22,3.23,3.2,3.21,2481600.0,2.4876,2.4954,2.4722,2.4799,2481600.0
2009-03-16 10:30:00,3.21,3.23,3.21,3.21,1675200.0,2.4799,2.4954,2.4799,2.4799,1675200.0
2009-03-16 11:00:00,3.21,3.24,3.21,3.24,1801600.0,2.4799,2.5031,2.4799,2.5031,1801600.0
2009-03-16 11:30:00,3.24,3.24,3.23,3.23,1225600.0,2.5031,2.5031,2.4954,2.4954,1225600.0
2009-03-16 12:00:00,3.23,3.24,3.23,3.24,1214400.0,2.4954,2.5031,2.4954,2.5031,1214400.0
2009-03-16 12:30:00,3.24,3.26,3.24,3.26,1499200.0,2.5031,2.5186,2.5031,2.5186,1499200.0
2009-03-16 13:00:00,3.26,3.26,3.24,3.25,1020800.0,2.5186,2.5186,2.5031,2.5108,1020800.0
2009-03-16 13:30:00,3.25,3.26,3.24,3.24,1905600.0,2.5108,2.5186,2.5031,2.5031,1905600.0
2009-03-16 14:00:00,3.24,3.24,3.23,3.23,2452800.0,2.5031,2.5031,2.4954,2.4954,2452800.0
2009-03-16 14:30:00,3.23,3.24,3.21,3.22,2619200.0,2.4954,2.5031,2.4799,2.4876,2619200.0
2009-03-16 15:00:00,3.22,3.22,3.18,3.19,3524800.0,2.4876,2.4876,2.4567,2.4645,3524800.0
2009-03-16 15:30:00,3.19,3.19,3.16,3.16,3214400.0,2.4645,2.4645,2.4413,2.4413,3214400.0
2009-03-17 09:30:00,3.17,3.18,3.14,3.16,2156800.0,2.449,2.4567,2.4258,2.4413,2156800.0
2009-03-17 10:00:00,3.16,3.19,3.16,3.17,2435200.0,2.4413,2.4645,2.4413,2.449,2435200.0
2009-03-17 10:30:00,3.17,3.21,3.17,3.2,1875200.0,2.449,2.4799,2.449,2.4722,1875200.0
2009-03-17 11:00:00,3.19,3.19,3.18,3.18,2340800.0,2.4645,2.4645,2.4567,2.4567,2340800.0
2009-03-17 11:30:00,3.18,3.2,3.17,3.2,1254400.0,2.4567,2.4722,2.449,2.4722,1254400.0
2009-03-17 12:00:00,3.2,3.21,3.19,3.21,1611200.0,2.4722,2.4799,2.4645,2.4799,1611200.0
2009-03-17 12:30:00,3.21,3.23,3.21,3.22,2057600.0,2.4799,2.4954,2.4799,2.4876,2057600.0
2009-03-17 13:00:00,3.22,3.24,3.22,3.23,1617600.0,2.4876,2.5031,2.4876,2.4954,1617600.0
2009-03-17 13:30:00,3.23,3.24,3.21,3.22,1836800.0,2.4954,2.5031,2.4799,2.4876,1836800.0
2009-03-17 14:00:00,3.22,3.22,3.21,3.21,3353600.0,2.4876,2.4876,2.4799,2.4799,3353600.0
2009-03-17 14:30:00,3.21,3.24,3.2,3.23,2246400.0,2.4799,2.5031,2.4722,2.4954,2246400.0
2009-03-17 15:00:00,3.23,3.26,3.23,3.24,3656000.0,2.4954,2.5186,2.4954,2.5031,3656000.0
2009-03-17 15:30:00,3.24,3.28,3.23,3.28,4515200.0,2.5031,2.534,2.4954,2.534,4515200.0
2009-03-18 09:30:00,3.27,3.27,3.24,3.26,3668800.0,2.5263,2.5263,2.5031,2.5186,3668800.0
2009-03-18 10:00:00,3.26,3.26,3.23,3.24,2139200.0,2.5186,2.5186,2.4954,2.5031,2139200.0
2009-03-18 10:30:00,3.24,3.26,3.22,3.26,1787200.0,2.5031,2.5186,2.4876,2.5186,1787200.0
2009-03-18 11:00:00,3.26,3.27,3.25,3.25,2305600.0,2.5186,2.5263,2.5108,2.5108,2305600.0
2009-03-18 11:30:00,3.25,3.27,3.24,3.27,1548800.0,2.5108,2.5263,2.5031,2.5263,1548800.0
2009-03-18 12:00:00,3.27,3.29,3.27,3.28,1209600.0,2.5263,2.5417,2.5263,2.534,1209600.0
2009-03-18 12:30:00,3.28,3.29,3.27,3.29,2030400.0,2.534,2.5417,2.5263,2.5417,2030400.0
2009-03-18 13:00:00,3.29,3.29,3.28,3.29,1556800.0,2.5417,2.5417,2.534,2.5417,1556800.0
2009-03-18 13:30:00,3.29,3.31,3.29,3.3,1480000.0,2.5417,2.5572,2.5417,2.5495,1480000.0
2009-03-18 14:00:00,3.3,3.38,3.3,3.35,7772800.0,2.5495,2.6113,2.5495,2.5881,7772800.0
2009-03-18 14:30:00,3.35,3.4,3.34,3.39,7473600.0,2.5881,2.6267,2.5804,2.619,7473600.0
2009-03-18 15:00:00,3.39,3.39,3.32,3.35,5499200.0,2.619,2.619,2.5649,2.5881,5499200.0
2009-03-18 15:30:00,3.35,3.37,3.32,3.37,7452800.0,2.5881,2.6035,2.5649,2.6035,7452800.0
2009-03-19 09:30:00,3.42,3.42,3.36,3.36,6603200.0,2.6422,2.6422,2.5958,2.5958,6603200.0
2009-03-19 10:00:00,3.36,3.39,3.35,3.37,3092800.0,2.5958,2.619,2.5881,2.6035,3092800.0
2009-03-19 10:30:00,3.37,3.4,3.37,3.38,2163200.0,2.6035,2.6267,2.6035,2.6113,2163200.0
2009-03-19 11:00:00,3.38,3.4,3.36,3.36,3176000.0,2.6113,2.6267,2.5958,2.5958,3176000.0
2009-03-19 11:30:00,3.36,3.37,3.34,3.36,3136000.0,2.5958,2.6035,2.5804,2.5958,3136000.0
2009-03-19 12:00:00,3.36,3.37,3.35,3.36,1968000.0,2.5958,2.6035,2.5881,2.5958,1968000.0
2009-03-19 12:30:00,3.36,3.37,3.36,3.36,1894400.0,2.5958,2.6035,2.5958,2.5958,1894400.0
2009-03-19 13:00:00,3.36,3.38,3.35,3.37,1001600.0,2.5958,2.6113,2.5881,2.6035,1001600.0
2009-03-19 13:30:00,3.37,3.39,3.36,3.38,1609600.0,2.6035,2.619,2.5958,2.6113,1609600.0
2009-03-19 14:00:00,3.38,3.4,3.37,3.37,3288000.0,2.6113,2.6267,2.6035,2.6035,3288000.0
2009-03-19 14:30:00,3.37,3.38,3.35,3.36,3161600.0,2.6035,2.6113,2.5881,2.5958,3161600.0
2009-03-19 15:00:00,3.36,3.37,3.36,3.36,3273600.0,2.5958,2.6035,2.5958,2.5958,3273600.0
2009-03-19 15:30:00,3.36,3.38,3.34,3.35,5080000.0,2.5958,2.6113,2.5804,2.5881,5080000.0
2009-03-20 09:30:00,3.36,3.37,3.33,3.34,3128000.0,2.5958,2.6035,2.5726,2.5804,3128000.0
2009-03-20 10:00:00,3.34,3.35,3.32,3.34,2291200.0,2.5804,2.5881,2.5649,2.5804,2291200.0
2009-03-20 10:30:00,3.34,3.34,3.33,3.34,1793600.0,2.5804,2.5804,2.5726,2.5804,1793600.0
2009-03-20 11:00:00,3.34,3.34,3.31,3.31,1956800.0,2.5804,2.5804,2.5572,2.5572,1956800.0
2009-03-20 11:30:00,3.31,3.32,3.31,3.31,1771200.0,2.5572,2.5649,2.5572,2.5572,1771200.0
2009-03-20 12:00:00,3.31,3.32,3.31,3.32,1219200.0,2.5572,2.5649,2.5572,2.5649,1219200.0
2009-03-20 12:30:00,3.32,3.33,3.29,3.29,1660800.0,2.5649,2.5726,2.5417,2.5417,1660800.0
2009-03-20 13:00:00,3.29,3.29,3.27,3.27,1080000.0,2.5417,2.5417,2.5263,2.5263,1080000.0
2009-03-20 13:30:00,3.27,3.28,3.25,3.25,1768000.0,2.5263,2.534,2.5108,2.5108,1768000.0
2009-03-20 14:00:00,3.25,3.26,3.24,3.26,1628800.0,2.5108,2.5186,2.5031,2.5186,1628800.0
2009-03-20 14:30:00,3.26,3.27,3.25,3.26,1950400.0,2.5186,2.5263,2.5108,2.5186,1950400.0
2009-03-20 15:00:00,3.26,3.28,3.26,3.28,1603200.0,2.5186,2.534,2.5186,2.534,1603200.0
2009-03-20 15:30:00,3.28,3.29,3.26,3.26,3172800.0,2.534,2.5417,2.5186,2.5186,3172800.0
2009-03-23 09:30:00,3.35,3.36,3.32,3.34,4385600.0,2.5881,2.5958,2.5649,2.5804,4385600.0
2009-03-23 10:00:00,3.34,3.38,3.34,3.37,2571200.0,2.5804,2.6113,2.5804,2.6035,2571200.0
2009-03-23 10:30:00,3.37,3.39,3.36,3.38,2766400.0,2.6035,2.619,2.5958,2.6113,2766400.0
2009-03-23 11:00:00,3.38,3.39,3.37,3.38,1190400.0,2.6113,2.619,2.6035,2.6113,1190400.0
2009-03-23 11:30:00,3.38,3.41,3.38,3.4,1803200.0,2.6113,2.6344,2.6113,2.6267,1803200.0
2009-03-23 12:00:00,3.4,3.41,3.4,3.41,1024000.0,2.6267,2.6344,2.6267,2.6344,1024000.0
2009-03-23 12:30:00,3.41,3.41,3.39,3.39,1302400.0,2.6344,2.6344,2.619,2.619,1302400.0
2009-03-23 13:00:00,3.39,3.41,3.38,3.38,1756800.0,2.619,2.6344,2.6113,2.6113,1756800.0
2009-03-23 13:30:00,3.38,3.39,3.37,3.38,2260800.0,2.6113,2.619,2.6035,2.6113,2260800.0
2009-03-23 14:00:00,3.38,3.4,3.38,3.39,1683200.0,2.6113,2.6267,2.6113,2.619,1683200.0
2009-03-23 14:30:00,3.4,3.43,3.4,3.43,2648000.0,2.6267,2.6499,2.6267,2.6499,2648000.0
2009-03-23 15:00:00,3.43,3.45,3.42,3.44,3622400.0,2.6499,2.6653,2.6422,2.6576,3622400.0
2009-03-23 15:30:00,3.45,3.5,3.44,3.5,6003200.0,2.6653,2.704,2.6576,2.704,6003200.0
2009-03-24 09:30:00,3.43,3.44,3.41,3.44,2363200.0,2.6631,2.6709,2.6476,2.6709,2363200.0
2009-03-24 10:00:00,3.45,3.47,3.43,3.43,2566400.0,2.6787,2.6942,2.6631,2.6631,2566400.0
2009-03-24 10:30:00,3.43,3.43,3.42,3.43,1388800.0,2.6631,2.6631,2.6554,2.6631,1388800.0
2009-03-24 11:00:00,3.43,3.46,3.42,3.45,1526400.0,2.6631,2.6864,2.6554,2.6787,1526400.0
2009-03-24 11:30:00,3.45,3.46,3.44,3.44,1342400.0,2.6787,2.6864,2.6709,2.6709,1342400.0
2009-03-24 12:00:00,3.44,3.45,3.43,3.45,907200.0,2.6709,2.6787,2.6631,2.6787,907200.0
2009-03-24 12:30:00,3.45,3.47,3.44,3.47,931200.0,2.6787,2.6942,2.6709,2.6942,931200.0
2009-03-24 13:00:00,3.47,3.48,3.46,3.48,1076800.0,2.6942,2.702,2.6864,2.702,1076800.0
2009-03-24 13:30:00,3.48,3.48,3.45,3.46,1504000.0,2.702,2.702,2.6787,2.6864,1504000.0
2009-03-24 14:00:00,3.46,3.48,3.45,3.46,2433600.0,2.6864,2.702,2.6787,2.6864,2433600.0
2009-03-24 14:30:00,3.46,3.47,3.44,3.45,2300800.0,2.6864,2.6942,2.6709,2.6787,2300800.0
2009-03-24 15:00:00,3.45,3.46,3.43,3.44,2152000.0,2.6787,2.6864,2.6631,2.6709,2152000.0
2009-03-24 15:30:00,3.44,3.45,3.4,3.4,5390400.0,2.6709,2.6787,2.6399,2.6399,5390400.0
2009-03-25 09:30:00,3.44,3.47,3.43,3.46,2848000.0,2.6709,2.6942,2.6631,2.6864,2848000.0
2009-03-25 10:00:00,3.46,3.5,3.46,3.48,2806400.0,2.6864,2.7175,2.6864,2.702,2806400.0
2009-03-25 10:30:00,3.48,3.51,3.48,3.48,2267200.0,2.702,2.7253,2.702,2.702,2267200.0
2009-03-25 11:00:00,3.48,3.49,3.47,3.48,1028800.0,2.702,2.7097,2.6942,2.702,1028800.0
2009-03-25 11:30:00,3.48,3.48,3.47,3.48,923200.0,2.702,2.702,2.6942,2.702,923200.0
2009-03-25 12:00:00,3.48,3.49,3.46,3.47,1436800.0,2.702,2.7097,2.6864,2.6942,1436800.0
2009-03-25 12:30:00,3.47,3.47,3.45,3.46,1275200.0,2.6942,2.6942,2.6787,2.6864,1275200.0
2009-03-25 13:00:00,3.46,3.47,3.41,3.42,2480000.0,2.6864,2.6942,2.6476,2.6554,2480000.0
2009-03-25 13:30:00,3.42,3.42,3.4,3.41,2012800.0,2.6554,2.6554,2.6399,2.6476,2012800.0
2009-03-25 14:00:00,3.41,3.41,3.37,3.38,2942400.0,2.6476,2.6476,2.6166,2.6243,2942400.0
2009-03-25 14:30:00,3.37,3.38,3.33,3.34,3091200.0,2.6166,2.6243,2.5855,2.5933,3091200.0
2009-03-25 15:00:00,3.34,3.39,3.33,3.39,2315200.0,2.5933,2.6321,2.5855,2.6321,2315200.0
2009-03-25 15:30:00,3.39,3.44,3.38,3.44,4080000.0,2.6321,2.6709,2.6243,2.6709,4080000.0
2009-03-26 09:30:00,3.48,3.51,3.47,3.47,3083200.0,2.702,2.7253,2.6942,2.6942,3083200.0
2009-03-26 10:00:00,3.47,3.49,3.46,3.47,881600.0,2.6942,2.7097,2.6864,2.6942,881600.0
2009-03-26 10:30:00,3.47,3.5,3.46,3.48,2379200.0,2.6942,2.7175,2.6864,2.702,2379200.0
2009-03-26 11:00:00,3.48,3.51,3.48,3.49,1683200.0,2.702,2.7253,2.702,2.7097,1683200.0
2009-03-26 11:30:00,3.49,3.51,3.49,3.5,2000000.0,2.7097,2.7253,2.7097,2.7175,2000000.0
2009-03-26 12:00:00,3.5,3.53,3.5,3.52,1702400.0,2.7175,2.7408,2.7175,2.733,1702400.0
2009-03-26 12:30:00,3.53,3.53,3.5,3.51,1616000.0,2.7408,2.7408,2.7175,2.7253,1616000.0
2009-03-26 13:00:00,3.5,3.55,3.5,3.54,2225600.0,2.7175,2.7563,2.7175,2.7486,2225600.0
2009-03-26 13:30:00,3.54,3.55,3.52,3.53,1576000.0,2.7486,2.7563,2.733,2.7408,1576000.0
2009-03-26 14:00:00,3.54,3.55,3.52,3.52,1758400.0,2.7486,2.7563,2.733,2.733,1758400.0
2009-03-26 14:30:00,3.52,3.53,3.5,3.5,2283200.0,2.733,2.7408,2.7175,2.7175,2283200.0
2009-03-26 15:00:00,3.5,3.54,3.5,3.53,2992000.0,2.7175,2.7486,2.7175,2.7408,2992000.0
2009-03-26 15:30:00,3.54,3.56,3.52,3.55,5969600.0,2.7486,2.7641,2.733,2.7563,5969600.0
2009-03-27 09:30:00,3.5,3.51,3.48,3.49,3990400.0,2.7175,2.7253,2.702,2.7097,3990400.0
2009-03-27 10:00:00,3.49,3.5,3.47,3.49,1817600.0,2.7097,2.7175,2.6942,2.7097,1817600.0
2009-03-27 10:30:00,3.49,3.51,3.48,3.5,2022400.0,2.7097,2.7253,2.702,2.7175,2022400.0
2009-03-27 11:00:00,3.5,3.52,3.49,3.51,1532800.0,2.7175,2.733,2.7097,2.7253,1532800.0
2009-03-27 11:30:00,3.51,3.52,3.5,3.51,1249600.0,2.7253,2.733,2.7175,2.7253,1249600.0
2009-03-27 12:00:00,3.51,3.52,3.49,3.5,982400.0,2.7253,2.733,2.7097,2.7175,982400.0
2009-03-27 12:30:00,3.49,3.51,3.48,3.48,1782400.0,2.7097,2.7253,2.702,2.702,1782400.0
2009-03-27 13:00:00,3.48,3.49,3.47,3.49,1012800.0,2.702,2.7097,2.6942,2.7097,1012800.0
2009-03-27 13:30:00,3.48,3.5,3.46,3.47,1217600.0,2.702,2.7175,2.6864,2.6942,1217600.0
2009-03-27 14:00:00,3.47,3.5,3.46,3.49,1748800.0,2.6942,2.7175,2.6864,2.7097,1748800.0
2009-03-27 14:30:00,3.49,3.5,3.47,3.49,1771200.0,2.7097,2.7175,2.6942,2.7097,1771200.0
2009-03-27 15:00:00,3.5,3.51,3.48,3.48,1667200.0,2.7175,2.7253,2.702,2.702,1667200.0
2009-03-27 15:30:00,3.48,3.49,3.47,3.47,4371200.0,2.702,2.7097,2.6942,2.6942,4371200.0
2009-03-30 09:30:00,3.39,3.41,3.33,3.35,3772800.0,2.6321,2.6476,2.5855,2.601,3772800.0
2009-03-30 10:00:00,3.35,3.36,3.35,3.35,1123200.0,2.601,2.6088,2.601,2.601,1123200.0
2009-03-30 10:30:00,3.35,3.35,3.32,3.34,1832000.0,2.601,2.601,2.5777,2.5933,1832000.0
2009-03-30 11:00:00,3.34,3.36,3.33,3.34,1521600.0,2.5933,2.6088,2.5855,2.5933,1521600.0
2009-03-30 11:30:00,3.33,3.35,3.33,3.34,1403200.0,2.5855,2.601,2.5855,2.5933,1403200.0
2009-03-30 12:00:00,3.34,3.36,3.34,3.36,1696000.0,2.5933,2.6088,2.5933,2.6088,1696000.0
2009-03-30 12:30:00,3.36,3.36,3.34,3.34,1084800.0,2.6088,2.6088,2.5933,2.5933,1084800.0
2009-03-30 13:00:00,3.34,3.35,3.33,3.35,1641600.0,2.5933,2.601,2.5855,2.601,1641600.0
2009-03-30 13:30:00,3.35,3.35,3.32,3.32,1688000.0,2.601,2.601,2.5777,2.5777,1688000.0
2009-03-30 14:00:00,3.32,3.35,3.32,3.33,1966400.0,2.5777,2.601,2.5777,2.5855,1966400.0
2009-03-30 14:30:00,3.33,3.34,3.31,3.31,2233600.0,2.5855,2.5933,2.57,2.57,2233600.0
2009-03-30 15:00:00,3.31,3.35,3.31,3.33,2403200.0,2.57,2.601,2.57,2.5855,2403200.0
2009-03-30 15:30:00,3.33,3.35,3.32,3.35,4684800.0,2.5855,2.601,2.5777,2.601,4684800.0
2009-03-31 09:30:00,3.38,3.39,3.35,3.35,2160000.0,2.6243,2.6321,2.601,2.601,2160000.0
2009-03-31 10:00:00,3.35,3.37,3.34,3.37,2128000.0,2.601,2.6166,2.5933,2.6166,2128000.0
2009-03-31 10:30:00,3.37,3.39,3.36,3.37,1699200.0,2.6166,2.6321,2.6088,2.6166,1699200.0
2009-03-31 11:00:00,3.37,3.39,3.37,3.39,2043200.0,2.6166,2.6321,2.6166,2.6321,2043200.0
2009-03-31 11:30:00,3.39,3.39,3.37,3.39,1796800.0,2.6321,2.6321,2.6166,2.6321,1796800.0
2009-03-31 12:00:00,3.39,3.39,3.37,3.38,1531200.0,2.6321,2.6321,2.6166,2.6243,1531200.0
2009-03-31 12:30:00,3.38,3.4,3.38,3.39,1203200.0,2.6243,2.6399,2.6243,2.6321,1203200.0
2009-03-31 13:00:00,3.39,3.41,3.39,3.4,1984000.0,2.6321,2.6476,2.6321,2.6399,1984000.0
2009-03-31 13:30:00,3.4,3.42,3.4,3.42,2041600.0,2.6399,2.6554,2.6399,2.6554,2041600.0
2009-03-31 14:00:00,3.42,3.43,3.41,3.42,2427200.0,2.6554,2.6631,2.6476,2.6554,2427200.0
2009-03-31 14:30:00,3.42,3.44,3.42,3.43,2612800.0,2.6554,2.6709,2.6554,2.6631,2612800.0
2009-03-31 15:00:00,3.43,3.43,3.41,3.43,3428800.0,2.6631,2.6631,2.6476,2.6631,3428800.0
2009-03-31 15:30:00,3.42,3.42,3.38,3.38,6952000.0,2.6554,2.6554,2.6243,2.6243,6952000.0
2009-04-01 09:30:00,3.33,3.36,3.31,3.34,5932800.0,2.5855,2.6088,2.57,2.5933,5932800.0
2009-04-01 10:00:00,3.35,3.4,3.35,3.39,4507200.0,2.601,2.6399,2.601,2.6321,4507200.0
2009-04-01 10:30:00,3.39,3.41,3.38,3.4,2259200.0,2.6321,2.6476,2.6243,2.6399,2259200.0
2009-04-01 11:00:00,3.4,3.41,3.39,3.41,1758400.0,2.6399,2.6476,2.6321,2.6476,1758400.0
2009-04-01 11:30:00,3.41,3.42,3.4,3.42,1430400.0,2.6476,2.6554,2.6399,2.6554,1430400.0
2009-04-01 12:00:00,3.42,3.43,3.41,3.42,1980800.0,2.6554,2.6631,2.6476,2.6554,1980800.0
2009-04-01 12:30:00,3.42,3.43,3.4,3.4,1212800.0,2.6554,2.6631,2.6399,2.6399,1212800.0
2009-04-01 13:00:00,3.4,3.42,3.4,3.41,1284800.0,2.6399,2.6554,2.6399,2.6476,1284800.0
2009-04-01 13:30:00,3.41,3.43,3.4,3.43,1835200.0,2.6476,2.6631,2.6399,2.6631,1835200.0
2009-04-01 14:00:00,3.43,3.44,3.43,3.43,1561600.0,2.6631,2.6709,2.6631,2.6631,1561600.0
2009-04-01 14:30:00,3.43,3.44,3.42,3.43,1576000.0,2.6631,2.6709,2.6554,2.6631,1576000.0
2009-04-01 15:00:00,3.43,3.43,3.39,3.42,3505600.0,2.6631,2.6631,2.6321,2.6554,3505600.0
2009-04-01 15:30:00,3.42,3.45,3.41,3.43,3107200.0,2.6554,2.6787,2.6476,2.6631,3107200.0
2009-04-02 09:30:00,3.53,3.56,3.52,3.55,4241600.0,2.7408,2.7641,2.733,2.7563,4241600.0
2009-04-02 10:00:00,3.56,3.57,3.54,3.55,2502400.0,2.7641,2.7718,2.7486,2.7563,2502400.0
2009-04-02 10:30:00,3.54,3.58,3.54,3.58,2488000.0,2.7486,2.7796,2.7486,2.7796,2488000.0
2009-04-02 11:00:00,3.58,3.61,3.58,3.6,2089600.0,2.7796,2.8029,2.7796,2.7951,2089600.0
2009-04-02 11:30:00,3.6,3.6,3.59,3.6,1937600.0,2.7951,2.7951,2.7874,2.7951,1937600.0
2009-04-02 12:00:00,3.6,3.62,3.59,3.62,1657600.0,2.7951,2.8107,2.7874,2.8107,1657600.0
2009-04-02 12:30:00,3.62,3.62,3.61,3.61,1961600.0,2.8107,2.8107,2.8029,2.8029,1961600.0
2009-04-02 13:00:00,3.61,3.61,3.59,3.59,2150400.0,2.8029,2.8029,2.7874,2.7874,2150400.0
2009-04-02 13:30:00,3.59,3.6,3.57,3.58,1748800.0,2.7874,2.7951,2.7718,2.7796,1748800.0
2009-04-02 14:00:00,3.58,3.6,3.58,3.6,1070400.0,2.7796,2.7951,2.7796,2.7951,1070400.0
2009-04-02 14:30:00,3.6,3.62,3.59,3.6,1131200.0,2.7951,2.8107,2.7874,2.7951,1131200.0
2009-04-02 15:00:00,3.6,3.61,3.58,3.59,1760000.0,2.7951,2.8029,2.7796,2.7874,1760000.0
2009-04-02 15:30:00,3.59,3.6,3.57,3.57,4692800.0,2.7874,2.7951,2.7718,2.7718,4692800.0
2009-04-03 09:30:00,3.57,3.59,3.57,3.58,2784000.0,2.7718,2.7874,2.7718,2.7796,2784000.0
2009-04-03 10:00:00,3.58,3.58,3.55,3.57,1334400.0,2.7796,2.7796,2.7563,2.7718,1334400.0
2009-04-03 10:30:00,3.57,3.57,3.55,3.56,1017600.0,2.7718,2.7718,2.7563,2.7641,1017600.0
2009-04-03 11:00:00,3.56,3.57,3.55,3.56,865600.0,2.7641,2.7718,2.7563,2.7641,865600.0
2009-04-03 11:30:00,3.56,3.58,3.56,3.58,1169600.0,2.7641,2.7796,2.7641,2.7796,1169600.0
2009-04-03 12:00:00,3.58,3.6,3.58,3.6,1592000.0,2.7796,2.7951,2.7796,2.7951,1592000.0
2009-04-03 12:30:00,3.6,3.61,3.59,3.59,1081600.0,2.7951,2.8029,2.7874,2.7874,1081600.0
2009-04-03 13:00:00,3.59,3.6,3.59,3.6,1526400.0,2.7874,2.7951,2.7874,2.7951,1526400.0
2009-04-03 13:30:00,3.6,3.61,3.59,3.61,1612800.0,2.7951,2.8029,2.7874,2.8029,1612800.0
2009-04-03 14:00:00,3.61,3.63,3.6,3.63,1777600.0,2.8029,2.8184,2.7951,2.8184,1777600.0
2009-04-03 14:30:00,3.63,3.63,3.62,3.63,2065600.0,2.8184,2.8184,2.8107,2.8184,2065600.0
2009-04-03 15:00:00,3.63,3.63,3.6,3.6,2000000.0,2.8184,2.8184,2.7951,2.7951,2000000.0
2009-04-03 15:30:00,3.61,3.64,3.6,3.64,3120000.0,2.8029,2.8262,2.7951,2.8262,3120000.0
2009-04-06 09:30:00,3.6,3.61,3.56,3.58,3470400.0,2.7951,2.8029,2.7641,2.7796,3470400.0
2009-04-06 10:00:00,3.58,3.6,3.57,3.57,1523200.0,2.7796,2.7951,2.7718,2.7718,1523200.0
2009-04-06 10:30:00,3.57,3.59,3.57,3.58,1051200.0,2.7718,2.7874,2.7718,2.7796,1051200.0
2009-04-06 11:00:00,3.58,3.58,3.56,3.57,1544000.0,2.7796,2.7796,2.7641,2.7718,1544000.0
2009-04-06 11:30:00,3.57,3.58,3.55,3.56,1627200.0,2.7718,2.7796,2.7563,2.7641,1627200.0
2009-04-06 12:00:00,3.56,3.56,3.55,3.55,1260800.0,2.7641,2.7641,2.7563,2.7563,1260800.0
2009-04-06 12:30:00,3.55,3.57,3.55,3.57,1572800.0,2.7563,2.7718,2.7563,2.7718,1572800.0
2009-04-06 13:00:00,3.57,3.57,3.56,3.56,1076800.0,2.7718,2.7718,2.7641,2.7641,1076800.0
2009-04-06 13:30:00,3.56,3.57,3.55,3.57,1163200.0,2.7641,2.7718,2.7563,2.7718,1163200.0
2009-04-06 14:00:00,3.57,3.58,3.56,3.57,1929600.0,2.7718,2.7796,2.7641,2.7718,1929600.0
2009-04-06 14:30:00,3.58,3.59,3.56,3.58,2528000.0,2.7796,2.7874,2.7641,2.7796,2528000.0
2009-04-06 15:00:00,3.58,3.59,3.57,3.58,2856000.0,2.7796,2.7874,2.7718,2.7796,2856000.0
2009-04-06 15:30:00,3.58,3.61,3.58,3.6,3043200.0,2.7796,2.8029,2.7796,2.7951,3043200.0
2009-04-07 09:30:00,3.54,3.55,3.5,3.53,4459200.0,2.7486,2.7563,2.7175,2.7408,4459200.0
2009-04-07 10:00:00,3.53,3.53,3.51,3.53,1632000.0,2.7408,2.7408,2.7253,2.7408,1632000.0
2009-04-07 10:30:00,3.53,3.55,3.53,3.54,2523200.0,2.7408,2.7563,2.7408,2.7486,2523200.0
2009-04-07 11:00:00,3.54,3.55,3.53,3.54,1652800.0,2.7486,2.7563,2.7408,2.7486,1652800.0
2009-04-07 11:30:00,3.54,3.55,3.52,3.53,1273600.0,2.7486,2.7563,2.733,2.7408,1273600.0
2009-04-07 12:00:00,3.53,3.54,3.52,3.52,2012800.0,2.7408,2.7486,2.733,2.733,2012800.0
2009-04-07 12:30:00,3.52,3.53,3.52,3.53,1550400.0,2.733,2.7408,2.733,2.7408,1550400.0
2009-04-07 13:00:00,3.53,3.53,3.5,3.5,2337600.0,2.7408,2.7408,2.7175,2.7175,2337600.0
2009-04-07 13:30:00,3.5,3.5,3.49,3.5,2246400.0,2.7175,2.7175,2.7097,2.7175,2246400.0
2009-04-07 14:00:00,3.5,3.51,3.49,3.5,1840000.0,2.7175,2.7253,2.7097,2.7175,1840000.0
2009-04-07 14:30:00,3.5,3.5,3.49,3.5,1884800.0,2.7175,2.7175,2.7097,2.7175,1884800.0
2009-04-07 15:00:00,3.5,3.52,3.49,3.5,3073600.0,2.7175,2.733,2.7097,2.7175,3073600.0
2009-04-07 15:30:00,3.5,3.52,3.49,3.49,5617600.0,2.7175,2.733,2.7097,2.7097,5617600.0
2009-04-08 09:30:00,3.52,3.55,3.52,3.54,3028800.0,2.733,2.7563,2.733,2.7486,3028800.0
2009-04-08 10:00:00,3.54,3.54,3.49,3.5,1753600.0,2.7486,2.7486,2.7097,2.7175,1753600.0
2009-04-08 10:30:00,3.5,3.51,3.49,3.51,1292800.0,2.7175,2.7253,2.7097,2.7253,1292800.0
2009-04-08 11:00:00,3.51,3.53,3.51,3.52,1401600.0,2.7253,2.7408,2.7253,2.733,1401600.0
2009-04-08 11:30:00,3.52,3.54,3.52,3.53,1886400.0,2.733,2.7486,2.733,2.7408,1886400.0
2009-04-08 12:00:00,3.53,3.54,3.52,3.54,1198400.0,2.7408,2.7486,2.733,2.7486,1198400.0
2009-04-08 12:30:00,3.54,3.56,3.53,3.55,2524800.0,2.7486,2.7641,2.7408,2.7563,2524800.0
2009-04-08 13:00:00,3.55,3.56,3.54,3.55,1004800.0,2.7563,2.7641,2.7486,2.7563,1004800.0
2009-04-08 13:30:00,3.55,3.56,3.54,3.55,1182400.0,2.7563,2.7641,2.7486,2.7563,1182400.0
2009-04-08 14:00:00,3.55,3.55,3.53,3.53,2851200.0,2.7563,2.7563,2.7408,2.7408,2851200.0
2009-04-08 14:30:00,3.54,3.54,3.52,3.53,2363200.0,2.7486,2.7486,2.733,2.7408,2363200.0
2009-04-08 15:00:00,3.53,3.54,3.51,3.53,2120000.0,2.7408,2.7486,2.7253,2.7408,2120000.0
2009-04-08 15:30:00,3.53,3.56,3.53,3.56,3555200.0,2.7408,2.7641,2.7408,2.7641,3555200.0
2009-04-09 09:30:00,3.66,3.68,3.63,3.67,3769600.0,2.8417,2.8573,2.8184,2.8495,3769600.0
2009-04-09 10:00:00,3.68,3.69,3.67,3.68,1552000.0,2.8573,2.865,2.8495,2.8573,1552000.0
2009-04-09 10:30:00,3.68,3.68,3.66,3.67,1468800.0,2.8573,2.8573,2.8417,2.8495,1468800.0
2009-04-09 11:00:00,3.67,3.67,3.66,3.66,1561600.0,2.8495,2.8495,2.8417,2.8417,1561600.0
2009-04-09 11:30:00,3.66,3.67,3.65,3.67,1168000.0,2.8417,2.8495,2.834,2.8495,1168000.0
2009-04-09 12:00:00,3.67,3.67,3.66,3.67,1798400.0,2.8495,2.8495,2.8417,2.8495,1798400.0
2009-04-09 12:30:00,3.67,3.68,3.67,3.67,1433600.0,2.8495,2.8573,2.8495,2.8495,1433600.0
2009-04-09 13:00:00,3.67,3.69,3.67,3.68,1830400.0,2.8495,2.865,2.8495,2.8573,1830400.0
2009-04-09 13:30:00,3.68,3.69,3.68,3.69,1211200.0,2.8573,2.865,2.8573,2.865,1211200.0
2009-04-09 14:00:00,3.69,3.69,3.67,3.68,5041600.0,2.865,2.865,2.8495,2.8573,5041600.0
2009-04-09 14:30:00,3.69,3.71,3.69,3.7,4080000.0,2.865,2.8805,2.865,2.8728,4080000.0
2009-04-09 15:00:00,3.7,3.7,3.69,3.7,2201600.0,2.8728,2.8728,2.865,2.8728,2201600.0
2009-04-09 15:30:00,3.7,3.73,3.7,3.72,8385600.0,2.8728,2.8961,2.8728,2.8883,8385600.0
2009-04-13 09:30:00,3.69,3.7,3.65,3.65,3628800.0,2.865,2.8728,2.834,2.834,3628800.0
2009-04-13 10:00:00,3.65,3.7,3.65,3.69,2092800.0,2.834,2.8728,2.834,2.865,2092800.0
2009-04-13 10:30:00,3.69,3.69,3.67,3.68,2792000.0,2.865,2.865,2.8495,2.8573,2792000.0
2009-04-13 11:00:00,3.68,3.68,3.66,3.67,3099200.0,2.8573,2.8573,2.8417,2.8495,3099200.0
2009-04-13 11:30:00,3.67,3.67,3.66,3.67,3072000.0,2.8495,2.8495,2.8417,2.8495,3072000.0
2009-04-13 12:00:00,3.67,3.68,3.67,3.67,3097600.0,2.8495,2.8573,2.8495,2.8495,3097600.0
2009-04-13 12:30:00,3.67,3.69,3.67,3.69,5544000.0,2.8495,2.865,2.8495,2.865,5544000.0
2009-04-13 13:00:00,3.69,3.7,3.68,3.69,2121600.0,2.865,2.8728,2.8573,2.865,2121600.0
2009-04-13 13:30:00,3.69,3.71,3.69,3.71,1800000.0,2.865,2.8805,2.865,2.8805,1800000.0
2009-04-13 14:00:00,3.71,3.72,3.7,3.71,3227200.0,2.8805,2.8883,2.8728,2.8805,3227200.0
2009-04-13 14:30:00,3.71,3.72,3.7,3.7,2153600.0,2.8805,2.8883,2.8728,2.8728,2153600.0
2009-04-13 15:00:00,3.7,3.74,3.7,3.73,3760000.0,2.8728,2.9038,2.8728,2.8961,3760000.0
2009-04-13 15:30:00,3.73,3.75,3.73,3.73,4555200.0,2.8961,2.9116,2.8961,2.8961,4555200.0
2009-04-14 09:30:00,3.68,3.69,3.66,3.69,3608000.0,2.8573,2.865,2.8417,2.865,3608000.0
2009-04-14 10:00:00,3.69,3.71,3.69,3.71,2478400.0,2.865,2.8805,2.865,2.8805,2478400.0
2009-04-14 10:30:00,3.71,3.73,3.71,3.72,1748800.0,2.8805,2.8961,2.8805,2.8883,1748800.0
2009-04-14 11:00:00,3.72,3.72,3.69,3.69,2604800.0,2.8883,2.8883,2.865,2.865,2604800.0
2009-04-14 11:30:00,3.69,3.7,3.69,3.69,1465600.0,2.865,2.8728,2.865,2.865,1465600.0
2009-04-14 12:00:00,3.69,3.69,3.67,3.69,1440000.0,2.865,2.865,2.8495,2.865,1440000.0
2009-04-14 12:30:00,3.69,3.69,3.65,3.65,2505600.0,2.865,2.865,2.834,2.834,2505600.0
2009-04-14 13:00:00,3.65,3.66,3.64,3.66,1932800.0,2.834,2.8417,2.8262,2.8417,1932800.0
2009-04-14 13:30:00,3.66,3.66,3.64,3.65,1926400.0,2.8417,2.8417,2.8262,2.834,1926400.0
2009-04-14 14:00:00,3.66,3.67,3.64,3.67,2832000.0,2.8417,2.8495,2.8262,2.8495,2832000.0
2009-04-14 14:30:00,3.67,3.67,3.65,3.67,2310400.0,2.8495,2.8495,2.834,2.8495,2310400.0
2009-04-14 15:00:00,3.68,3.68,3.66,3.67,3766400.0,2.8573,2.8573,2.8417,2.8495,3766400.0
2009-04-14 15:30:00,3.67,3.67,3.64,3.65,6452800.0,2.8495,2.8495,2.8262,2.834,6452800.0
2009-04-15 09:30:00,3.62,3.65,3.61,3.65,4969600.0,2.8107,2.834,2.8029,2.834,4969600.0
2009-04-15 10:00:00,3.65,3.67,3.65,3.66,2793600.0,2.834,2.8495,2.834,2.8417,2793600.0
2009-04-15 10:30:00,3.66,3.66,3.63,3.63,2438400.0,2.8417,2.8417,2.8184,2.8184,2438400.0
2009-04-15 11:00:00,3.63,3.64,3.62,3.64,2003200.0,2.8184,2.8262,2.8107,2.8262,2003200.0
2009-04-15 11:30:00,3.63,3.65,3.63,3.65,1388800.0,2.8184,2.834,2.8184,2.834,1388800.0
2009-04-15 12:00:00,3.65,3.66,3.65,3.65,1729600.0,2.834,2.8417,2.834,2.834,1729600.0
2009-04-15 12:30:00,3.65,3.67,3.65,3.66,1035200.0,2.834,2.8495,2.834,2.8417,1035200.0
2009-04-15 13:00:00,3.67,3.67,3.65,3.65,1800000.0,2.8495,2.8495,2.834,2.834,1800000.0
2009-04-15 13:30:00,3.65,3.66,3.64,3.65,5169600.0,2.834,2.8417,2.8262,2.834,5169600.0
2009-04-15 14:00:00,3.65,3.66,3.63,3.63,3534400.0,2.834,2.8417,2.8184,2.8184,3534400.0
2009-04-15 14:30:00,3.63,3.64,3.62,3.63,2032000.0,2.8184,2.8262,2.8107,2.8184,2032000.0
2009-04-15 15:00:00,3.63,3.66,3.63,3.66,2414400.0,2.8184,2.8417,2.8184,2.8417,2414400.0
2009-04-15 15:30:00,3.66,3.7,3.65,3.69,3171200.0,2.8417,2.8728,2.834,2.865,3171200.0
2009-04-16 09:30:00,3.73,3.73,3.69,3.71,4004800.0,2.8961,2.8961,2.865,2.8805,4004800.0
2009-04-16 10:00:00,3.71,3.72,3.69,3.71,2971200.0,2.8805,2.8883,2.865,2.8805,2971200.0
2009-04-16 10:30:00,3.72,3.72,3.69,3.7,2075200.0,2.8883,2.8883,2.865,2.8728,2075200.0
2009-04-16 11:00:00,3.7,3.71,3.7,3.71,2664000.0,2.8728,2.8805,2.8728,2.8805,2664000.0
2009-04-16 11:30:00,3.71,3.73,3.71,3.72,2097600.0,2.8805,2.8961,2.8805,2.8883,2097600.0
2009-04-16 12:00:00,3.73,3.74,3.72,3.73,1208000.0,2.8961,2.9038,2.8883,2.8961,1208000.0
2009-04-16 12:30:00,3.73,3.75,3.73,3.75,2948800.0,2.8961,2.9116,2.8961,2.9116,2948800.0
2009-04-16 13:00:00,3.75,3.75,3.74,3.75,2592000.0,2.9116,2.9116,2.9038,2.9116,2592000.0
2009-04-16 13:30:00,3.75,3.75,3.73,3.75,1982400.0,2.9116,2.9116,2.8961,2.9116,1982400.0
2009-04-16 14:00:00,3.74,3.77,3.74,3.77,5300800.0,2.9038,2.9271,2.9038,2.9271,5300800.0
2009-04-16 14:30:00,3.77,3.8,3.77,3.8,6233600.0,2.9271,2.9504,2.9271,2.9504,6233600.0
2009-04-16 15:00:00,3.8,3.82,3.79,3.81,7476800.0,2.9504,2.966,2.9427,2.9582,7476800.0
2009-04-16 15:30:00,3.81,3.82,3.79,3.79,9520000.0,2.9582,2.966,2.9427,2.9427,9520000.0
2009-04-17 09:30:00,3.8,3.8,3.77,3.79,4878400.0,2.9504,2.9504,2.9271,2.9427,4878400.0
2009-04-17 10:00:00,3.79,3.81,3.79,3.79,3673600.0,2.9427,2.9582,2.9427,2.9427,3673600.0
2009-04-17 10:30:00,3.79,3.79,3.77,3.78,1790400.0,2.9427,2.9427,2.9271,2.9349,1790400.0
2009-04-17 11:00:00,3.78,3.79,3.77,3.78,1414400.0,2.9349,2.9427,2.9271,2.9349,1414400.0
2009-04-17 11:30:00,3.78,3.81,3.78,3.8,2033600.0,2.9349,2.9582,2.9349,2.9504,2033600.0
2009-04-17 12:00:00,3.8,3.81,3.8,3.81,1833600.0,2.9504,2.9582,2.9504,2.9582,1833600.0
2009-04-17 12:30:00,3.81,3.82,3.8,3.82,1510400.0,2.9582,2.966,2.9504,2.966,1510400.0
2009-04-17 13:00:00,3.82,3.83,3.81,3.83,12347200.0,2.966,2.9737,2.9582,2.9737,12347200.0
2009-04-17 13:30:00,3.83,3.85,3.82,3.84,1508800.0,2.9737,2.9892,2.966,2.9815,1508800.0
2009-04-17 14:00:00,3.84,3.84,3.83,3.84,2008000.0,2.9815,2.9815,2.9737,2.9815,2008000.0
2009-04-17 14:30:00,3.84,3.86,3.83,3.83,2036800.0,2.9815,2.997,2.9737,2.9737,2036800.0
2009-04-17 15:00:00,3.83,3.86,3.83,3.85,3694400.0,2.9737,2.997,2.9737,2.9892,3694400.0
2009-04-17 15:30:00,3.85,3.86,3.83,3.83,6344000.0,2.9892,2.997,2.9737,2.9737,6344000.0
2009-04-20 09:30:00,3.75,3.76,3.72,3.72,3185600.0,2.9116,2.9194,2.8883,2.8883,3185600.0
2009-04-20 10:00:00,3.72,3.72,3.7,3.7,2624000.0,2.8883,2.8883,2.8728,2.8728,2624000.0
2009-04-20 10:30:00,3.7,3.7,3.68,3.68,2201600.0,2.8728,2.8728,2.8573,2.8573,2201600.0
2009-04-20 11:00:00,3.68,3.69,3.67,3.69,1310400.0,2.8573,2.865,2.8495,2.865,1310400.0
2009-04-20 11:30:00,3.69,3.69,3.68,3.68,1360000.0,2.865,2.865,2.8573,2.8573,1360000.0
2009-04-20 12:00:00,3.68,3.68,3.67,3.68,1136000.0,2.8573,2.8573,2.8495,2.8573,1136000.0
2009-04-20 12:30:00,3.67,3.68,3.67,3.68,1198400.0,2.8495,2.8573,2.8495,2.8573,1198400.0
2009-04-20 13:00:00,3.68,3.68,3.66,3.66,779200.0,2.8573,2.8573,2.8417,2.8417,779200.0
2009-04-20 13:30:00,3.66,3.68,3.66,3.67,1196800.0,2.8417,2.8573,2.8417,2.8495,1196800.0
2009-04-20 14:00:00,3.67,3.67,3.66,3.67,1054400.0,2.8495,2.8495,2.8417,2.8495,1054400.0
2009-04-20 14:30:00,3.67,3.68,3.66,3.66,1020800.0,2.8495,2.8573,2.8417,2.8417,1020800.0
2009-04-20 15:00:00,3.66,3.67,3.65,3.66,1366400.0,2.8417,2.8495,2.834,2.8417,1366400.0
2009-04-20 15:30:00,3.66,3.68,3.65,3.65,4595200.0,2.8417,2.8573,2.834,2.834,4595200.0
2009-04-21 09:30:00,3.62,3.67,3.61,3.66,3155200.0,2.8107,2.8495,2.8029,2.8417,3155200.0
2009-04-21 10:00:00,3.65,3.66,3.63,3.64,3454400.0,2.834,2.8417,2.8184,2.8262,3454400.0
2009-04-21 10:30:00,3.63,3.66,3.63,3.66,2580800.0,2.8184,2.8417,2.8184,2.8417,2580800.0
2009-04-21 11:00:00,3.66,3.7,3.66,3.69,2796800.0,2.8417,2.8728,2.8417,2.865,2796800.0
2009-04-21 11:30:00,3.69,3.71,3.69,3.7,2492800.0,2.865,2.8805,2.865,2.8728,2492800.0
2009-04-21 12:00:00,3.7,3.72,3.7,3.71,1416000.0,2.8728,2.8883,2.8728,2.8805,1416000.0
2009-04-21 12:30:00,3.71,3.73,3.71,3.71,1760000.0,2.8805,2.8961,2.8805,2.8805,1760000.0
2009-04-21 13:00:00,3.71,3.72,3.7,3.7,2283200.0,2.8805,2.8883,2.8728,2.8728,2283200.0
2009-04-21 13:30:00,3.7,3.71,3.69,3.7,1704000.0,2.8728,2.8805,2.865,2.8728,1704000.0
2009-04-21 14:00:00,3.7,3.71,3.68,3.7,2539200.0,2.8728,2.8805,2.8573,2.8728,2539200.0
2009-04-21 14:30:00,3.7,3.71,3.7,3.7,3446400.0,2.8728,2.8805,2.8728,2.8728,3446400.0
2009-04-21 15:00:00,3.7,3.74,3.7,3.72,4259200.0,2.8728,2.9038,2.8728,2.8883,4259200.0
2009-04-21 15:30:00,3.72,3.74,3.71,3.74,6630400.0,2.8883,2.9038,2.8805,2.9038,6630400.0
2009-04-22 09:30:00,3.69,3.73,3.68,3.73,5294400.0,2.865,2.8961,2.8573,2.8961,5294400.0
2009-04-22 10:00:00,3.73,3.8,3.73,3.8,6841600.0,2.8961,2.9504,2.8961,2.9504,6841600.0
2009-04-22 10:30:00,3.8,3.8,3.78,3.78,5849600.0,2.9504,2.9504,2.9349,2.9349,5849600.0
2009-04-22 11:00:00,3.78,3.81,3.78,3.81,4721600.0,2.9349,2.9582,2.9349,2.9582,4721600.0
2009-04-22 11:30:00,3.81,3.82,3.81,3.82,3835200.0,2.9582,2.966,2.9582,2.966,3835200.0
2009-04-22 12:00:00,3.82,3.82,3.79,3.79,2985600.0,2.966,2.966,2.9427,2.9427,2985600.0
2009-04-22 12:30:00,3.79,3.8,3.76,3.78,3456000.0,2.9427,2.9504,2.9194,2.9349,3456000.0
2009-04-22 13:00:00,3.78,3.8,3.77,3.8,3084800.0,2.9349,2.9504,2.9271,2.9504,3084800.0
2009-04-22 13:30:00,3.8,3.81,3.79,3.79,4918400.0,2.9504,2.9582,2.9427,2.9427,4918400.0
2009-04-22 14:00:00,3.79,3.82,3.79,3.82,4105600.0,2.9427,2.966,2.9427,2.966,4105600.0
2009-04-22 14:30:00,3.82,3.84,3.82,3.82,5211200.0,2.966,2.9815,2.966,2.966,5211200.0
2009-04-22 15:00:00,3.82,3.85,3.81,3.82,7088000.0,2.966,2.9892,2.9582,2.966,7088000.0
2009-04-22 15:30:00,3.82,3.82,3.75,3.75,9528000.0,2.966,2.966,2.9116,2.9116,9528000.0
2009-04-23 09:30:00,3.77,3.78,3.74,3.74,7107200.0,2.9271,2.9349,2.9038,2.9038,7107200.0
2009-04-23 10:00:00,3.74,3.75,3.71,3.75,3332800.0,2.9038,2.9116,2.8805,2.9116,3332800.0
2009-04-23 10:30:00,3.75,3.76,3.72,3.72,2985600.0,2.9116,2.9194,2.8883,2.8883,2985600.0
2009-04-23 11:00:00,3.72,3.73,3.7,3.71,1564800.0,2.8883,2.8961,2.8728,2.8805,1564800.0
2009-04-23 11:30:00,3.71,3.71,3.7,3.7,1636800.0,2.8805,2.8805,2.8728,2.8728,1636800.0
2009-04-23 12:00:00,3.7,3.73,3.7,3.72,915200.0,2.8728,2.8961,2.8728,2.8883,915200.0
2009-04-23 12:30:00,3.72,3.73,3.71,3.73,1048000.0,2.8883,2.8961,2.8805,2.8961,1048000.0
2009-04-23 13:00:00,3.73,3.76,3.73,3.75,2387200.0,2.8961,2.9194,2.8961,2.9116,2387200.0
2009-04-23 13:30:00,3.75,3.75,3.73,3.74,4174400.0,2.9116,2.9116,2.8961,2.9038,4174400.0
2009-04-23 14:00:00,3.74,3.74,3.72,3.74,3740800.0,2.9038,2.9038,2.8883,2.9038,3740800.0
2009-04-23 14:30:00,3.74,3.76,3.73,3.74,2694400.0,2.9038,2.9194,2.8961,2.9038,2694400.0
2009-04-23 15:00:00,3.74,3.74,3.71,3.73,6564800.0,2.9038,2.9038,2.8805,2.8961,6564800.0
2009-04-23 15:30:00,3.73,3.78,3.72,3.77,11860800.0,2.8961,2.9349,2.8883,2.9271,11860800.0
2009-04-24 09:30:00,3.82,3.82,3.78,3.81,6640000.0,2.966,2.966,2.9349,2.9582,6640000.0
2009-04-24 10:00:00,3.81,3.83,3.8,3.81,6364800.0,2.9582,2.9737,2.9504,2.9582,6364800.0
2009-04-24 10:30:00,3.81,3.83,3.81,3.83,3099200.0,2.9582,2.9737,2.9582,2.9737,3099200.0
2009-04-24 11:00:00,3.83,3.84,3.82,3.83,4000000.0,2.9737,2.9815,2.966,2.9737,4000000.0
2009-04-24 11:30:00,3.83,3.85,3.83,3.85,2985600.0,2.9737,2.9892,2.9737,2.9892,2985600.0
2009-04-24 12:00:00,3.85,3.85,3.84,3.84,2152000.0,2.9892,2.9892,2.9815,2.9815,2152000.0
2009-04-24 12:30:00,3.84,3.86,3.84,3.86,3080000.0,2.9815,2.997,2.9815,2.997,3080000.0
2009-04-24 13:00:00,3.86,3.86,3.85,3.86,1420800.0,2.997,2.997,2.9892,2.997,1420800.0
2009-04-24 13:30:00,3.86,3.86,3.84,3.85,4024000.0,2.997,2.997,2.9815,2.9892,4024000.0
2009-04-24 14:00:00,3.84,3.86,3.8,3.84,12211200.0,2.9815,2.997,2.9504,2.9815,12211200.0
2009-04-24 14:30:00,3.85,3.88,3.84,3.88,6313600.0,2.9892,3.0125,2.9815,3.0125,6313600.0
2009-04-24 15:00:00,3.88,3.89,3.87,3.87,5075200.0,3.0125,3.0203,3.0048,3.0048,5075200.0
2009-04-24 15:30:00,3.87,3.88,3.84,3.85,8840000.0,3.0048,3.0125,2.9815,2.9892,8840000.0
2009-04-27 09:30:00,3.8,3.83,3.79,3.83,8440000.0,2.9504,2.9737,2.9427,2.9737,8440000.0
2009-04-27 10:00:00,3.83,3.84,3.8,3.83,5550400.0,2.9737,2.9815,2.9504,2.9737,5550400.0
2009-04-27 10:30:00,3.83,3.85,3.82,3.85,2755200.0,2.9737,2.9892,2.966,2.9892,2755200.0
2009-04-27 11:00:00,3.85,3.86,3.84,3.86,2107200.0,2.9892,2.997,2.9815,2.997,2107200.0
2009-04-27 11:30:00,3.86,3.86,3.84,3.85,1385600.0,2.997,2.997,2.9815,2.9892,1385600.0
2009-04-27 12:00:00,3.85,3.87,3.84,3.85,2953600.0,2.9892,3.0048,2.9815,2.9892,2953600.0
2009-04-27 12:30:00,3.85,3.85,3.82,3.83,4137600.0,2.9892,2.9892,2.966,2.9737,4137600.0
2009-04-27 13:00:00,3.83,3.83,3.8,3.8,4048000.0,2.9737,2.9737,2.9504,2.9504,4048000.0
2009-04-27 13:30:00,3.8,3.81,3.79,3.8,4462400.0,2.9504,2.9582,2.9427,2.9504,4462400.0
2009-04-27 14:00:00,3.8,3.8,3.78,3.8,6564800.0,2.9504,2.9504,2.9349,2.9504,6564800.0
2009-04-27 14:30:00,3.8,3.81,3.8,3.8,5155200.0,2.9504,2.9582,2.9504,2.9504,5155200.0
2009-04-27 15:00:00,3.81,3.82,3.78,3.8,6558400.0,2.9582,2.966,2.9349,2.9504,6558400.0
2009-04-27 15:30:00,3.8,3.82,3.79,3.8,12032000.0,2.9504,2.966,2.9427,2.9504,12032000.0
2009-04-28 09:30:00,3.76,3.79,3.75,3.78,5976000.0,2.9194,2.9427,2.9116,2.9349,5976000.0
2009-04-28 10:00:00,3.78,3.82,3.78,3.81,4507200.0,2.9349,2.966,2.9349,2.9582,4507200.0
2009-04-28 10:30:00,3.81,3.83,3.81,3.81,3825600.0,2.9582,2.9737,2.9582,2.9582,3825600.0
2009-04-28 11:00:00,3.81,3.82,3.8,3.8,2870400.0,2.9582,2.966,2.9504,2.9504,2870400.0
2009-04-28 11:30:00,3.8,3.81,3.79,3.8,2628800.0,2.9504,2.9582,2.9427,2.9504,2628800.0
2009-04-28 12:00:00,3.8,3.82,3.8,3.82,1764800.0,2.9504,2.966,2.9504,2.966,1764800.0
2009-04-28 12:30:00,3.82,3.82,3.81,3.82,1884800.0,2.966,2.966,2.9582,2.966,1884800.0
2009-04-28 13:00:00,3.82,3.83,3.8,3.81,2563200.0,2.966,2.9737,2.9504,2.9582,2563200.0
2009-04-28 13:30:00,3.81,3.82,3.8,3.81,3068800.0,2.9582,2.966,2.9504,2.9582,3068800.0
2009-04-28 14:00:00,3.81,3.83,3.81,3.83,3673600.0,2.9582,2.9737,2.9582,2.9737,3673600.0
2009-04-28 14:30:00,3.83,3.84,3.82,3.82,1958400.0,2.9737,2.9815,2.966,2.966,1958400.0
2009-04-28 15:00:00,3.82,3.83,3.8,3.8,5217600.0,2.966,2.9737,2.9504,2.9504,5217600.0
2009-04-28 15:30:00,3.8,3.81,3.79,3.79,4798400.0,2.9504,2.9582,2.9427,2.9427,4798400.0
2009-04-29 09:30:00,3.82,3.86,3.82,3.86,4611200.0,2.966,2.997,2.966,2.997,4611200.0
2009-04-29 10:00:00,3.86,3.87,3.85,3.87,5272000.0,2.997,3.0048,2.9892,3.0048,5272000.0
2009-04-29 10:30:00,3.87,3.88,3.87,3.88,3356800.0,3.0048,3.0125,3.0048,3.0125,3356800.0
2009-04-29 11:00:00,3.88,3.9,3.88,3.9,2441600.0,3.0125,3.0281,3.0125,3.0281,2441600.0
2009-04-29 11:30:00,3.9,3.9,3.89,3.89,2232000.0,3.0281,3.0281,3.0203,3.0203,2232000.0
2009-04-29 12:00:00,3.89,3.89,3.88,3.89,2337600.0,3.0203,3.0203,3.0125,3.0203,2337600.0
2009-04-29 12:30:00,3.89,3.89,3.88,3.89,1204800.0,3.0203,3.0203,3.0125,3.0203,1204800.0
2009-04-29 13:00:00,3.89,3.91,3.89,3.91,1920000.0,3.0203,3.0358,3.0203,3.0358,1920000.0
2009-04-29 13:30:00,3.91,3.91,3.9,3.9,1579200.0,3.0358,3.0358,3.0281,3.0281,1579200.0
2009-04-29 14:00:00,3.9,3.92,3.89,3.91,5782400.0,3.0281,3.0436,3.0203,3.0358,5782400.0
2009-04-29 14:30:00,3.91,3.93,3.9,3.91,5864000.0,3.0358,3.0514,3.0281,3.0358,5864000.0
2009-04-29 15:00:00,3.91,3.92,3.88,3.88,6449600.0,3.0358,3.0436,3.0125,3.0125,6449600.0
2009-04-29 15:30:00,3.89,3.9,3.87,3.89,8396800.0,3.0203,3.0281,3.0048,3.0203,8396800.0
2009-04-30 09:30:00,3.95,3.97,3.93,3.96,4468800.0,3.0669,3.0824,3.0514,3.0747,4468800.0
2009-04-30 10:00:00,3.96,3.99,3.96,3.98,3884800.0,3.0747,3.0979,3.0747,3.0902,3884800.0
2009-04-30 10:30:00,3.98,3.98,3.96,3.98,2489600.0,3.0902,3.0902,3.0747,3.0902,2489600.0
2009-04-30 11:00:00,3.98,3.99,3.98,3.98,1516800.0,3.0902,3.0979,3.0902,3.0902,1516800.0
2009-04-30 11:30:00,3.98,3.99,3.96,3.96,2451200.0,3.0902,3.0979,3.0747,3.0747,2451200.0
2009-04-30 12:00:00,3.96,3.97,3.95,3.96,2275200.0,3.0747,3.0824,3.0669,3.0747,2275200.0
2009-04-30 12:30:00,3.96,3.97,3.91,3.92,3852800.0,3.0747,3.0824,3.0358,3.0436,3852800.0
2009-04-30 13:00:00,3.92,3.93,3.89,3.9,2908800.0,3.0436,3.0514,3.0203,3.0281,2908800.0
2009-04-30 13:30:00,3.9,3.93,3.9,3.92,2332800.0,3.0281,3.0514,3.0281,3.0436,2332800.0
2009-04-30 14:00:00,3.92,3.94,3.91,3.94,2643200.0,3.0436,3.0591,3.0358,3.0591,2643200.0
2009-04-30 14:30:00,3.94,3.94,3.91,3.93,3094400.0,3.0591,3.0591,3.0358,3.0514,3094400.0
2009-04-30 15:00:00,3.93,3.93,3.89,3.91,4788800.0,3.0514,3.0514,3.0203,3.0358,4788800.0
2009-04-30 15:30:00,3.91,3.93,3.9,3.9,6718400.0,3.0358,3.0514,3.0281,3.0281,6718400.0
2009-05-01 09:30:00,3.88,3.91,3.88,3.91,5713600.0,3.0125,3.0358,3.0125,3.0358,5713600.0
2009-05-01 10:00:00,3.91,3.92,3.87,3.88,4084800.0,3.0358,3.0436,3.0048,3.0125,4084800.0
2009-05-01 10:30:00,3.88,3.9,3.88,3.89,2617600.0,3.0125,3.0281,3.0125,3.0203,2617600.0
2009-05-01 11:00:00,3.89,3.92,3.89,3.91,2494400.0,3.0203,3.0436,3.0203,3.0358,2494400.0
2009-05-01 11:30:00,3.91,3.91,3.9,3.9,1265600.0,3.0358,3.0358,3.0281,3.0281,1265600.0
2009-05-01 12:00:00,3.9,3.92,3.89,3.9,811200.0,3.0281,3.0436,3.0203,3.0281,811200.0
2009-05-01 12:30:00,3.9,3.92,3.9,3.92,995200.0,3.0281,3.0436,3.0281,3.0436,995200.0
2009-05-01 13:00:00,3.92,3.93,3.92,3.93,960000.0,3.0436,3.0514,3.0436,3.0514,960000.0
2009-05-01 13:30:00,3.93,3.95,3.93,3.93,1027200.0,3.0514,3.0669,3.0514,3.0514,1027200.0
2009-05-01 14:00:00,3.93,3.94,3.92,3.93,1227200.0,3.0514,3.0591,3.0436,3.0514,1227200.0
2009-05-01 14:30:00,3.93,3.93,3.91,3.92,748800.0,3.0514,3.0514,3.0358,3.0436,748800.0
2009-05-01 15:00:00,3.92,3.93,3.9,3.9,1307200.0,3.0436,3.0514,3.0281,3.0281,1307200.0
2009-05-01 15:30:00,3.9,3.92,3.89,3.91,3409600.0,3.0281,3.0436,3.0203,3.0358,3409600.0
2009-05-05 09:30:00,4.06,4.08,4.04,4.05,3182400.0,3.1523,3.1678,3.1368,3.1445,3182400.0
2009-05-05 10:00:00,4.05,4.06,4.04,4.05,9748800.0,3.1445,3.1523,3.1368,3.1445,9748800.0
2009-05-05 10:30:00,4.05,4.05,4.02,4.02,4297600.0,3.1445,3.1445,3.1212,3.1212,4297600.0
2009-05-05 11:00:00,4.01,4.03,4.01,4.03,2526400.0,3.1135,3.129,3.1135,3.129,2526400.0
2009-05-05 11:30:00,4.03,4.05,4.03,4.05,2110400.0,3.129,3.1445,3.129,3.1445,2110400.0
2009-05-05 12:00:00,4.05,4.05,4.04,4.05,795200.0,3.1445,3.1445,3.1368,3.1445,795200.0
2009-05-05 12:30:00,4.05,4.05,4.03,4.04,1235200.0,3.1445,3.1445,3.129,3.1368,1235200.0
2009-05-05 13:00:00,4.04,4.05,4.03,4.04,3424000.0,3.1368,3.1445,3.129,3.1368,3424000.0
2009-05-05 13:30:00,4.04,4.05,4.03,4.04,3955200.0,3.1368,3.1445,3.129,3.1368,3955200.0
2009-05-05 14:00:00,4.04,4.05,4.02,4.03,1704000.0,3.1368,3.1445,3.1212,3.129,1704000.0
2009-05-05 14:30:00,4.03,4.05,4.02,4.04,2699200.0,3.129,3.1445,3.1212,3.1368,2699200.0
2009-05-05 15:00:00,4.04,4.06,4.04,4.05,3643200.0,3.1368,3.1523,3.1368,3.1445,3643200.0
2009-05-05 15:30:00,4.05,4.08,4.05,4.06,6000000.0,3.1445,3.1678,3.1445,3.1523,6000000.0
2009-05-06 09:30:00,4.11,4.12,4.08,4.1,7635200.0,3.1911,3.1989,3.1678,3.1834,7635200.0
2009-05-06 10:00:00,4.1,4.1,4.03,4.03,7897600.0,3.1834,3.1834,3.129,3.129,7897600.0
2009-05-06 10:30:00,4.03,4.06,4.03,4.06,3884800.0,3.129,3.1523,3.129,3.1523,3884800.0
2009-05-06 11:00:00,4.06,4.06,4.04,4.04,5764800.0,3.1523,3.1523,3.1368,3.1368,5764800.0
2009-05-06 11:30:00,4.04,4.06,4.04,4.06,3499200.0,3.1368,3.1523,3.1368,3.1523,3499200.0
2009-05-06 12:00:00,4.06,4.08,4.06,4.08,4539200.0,3.1523,3.1678,3.1523,3.1678,4539200.0
2009-05-06 12:30:00,4.08,4.08,4.06,4.06,2985600.0,3.1678,3.1678,3.1523,3.1523,2985600.0
2009-05-06 13:00:00,4.06,4.07,4.05,4.05,3776000.0,3.1523,3.1601,3.1445,3.1445,3776000.0
2009-05-06 13:30:00,4.05,4.08,4.04,4.08,6555200.0,3.1445,3.1678,3.1368,3.1678,6555200.0
2009-05-06 14:00:00,4.08,4.11,4.08,4.1,4195200.0,3.1678,3.1911,3.1678,3.1834,4195200.0
2009-05-06 14:30:00,4.11,4.11,4.09,4.1,6267200.0,3.1911,3.1911,3.1756,3.1834,6267200.0
2009-05-06 15:00:00,4.1,4.1,4.06,4.08,4582400.0,3.1834,3.1834,3.1523,3.1678,4582400.0
2009-05-06 15:30:00,4.07,4.1,4.07,4.1,12880000.0,3.1601,3.1834,3.1601,3.1834,12880000.0
2009-05-07 09:30:00,4.15,4.16,4.1,4.11,6980800.0,3.2222,3.2299,3.1834,3.1911,6980800.0
2009-05-07 10:00:00,4.11,4.12,4.05,4.05,8788800.0,3.1911,3.1989,3.1445,3.1445,8788800.0
2009-05-07 10:30:00,4.05,4.07,4.04,4.06,5992000.0,3.1445,3.1601,3.1368,3.1523,5992000.0
2009-05-07 11:00:00,4.06,4.07,4.03,4.04,5177600.0,3.1523,3.1601,3.129,3.1368,5177600.0
2009-05-07 11:30:00,4.04,4.06,4.04,4.06,3937600.0,3.1368,3.1523,3.1368,3.1523,3937600.0
2009-05-07 12:00:00,4.05,4.05,4.04,4.04,4776000.0,3.1445,3.1445,3.1368,3.1368,4776000.0
2009-05-07 12:30:00,4.04,4.06,4.04,4.05,3068800.0,3.1368,3.1523,3.1368,3.1445,3068800.0
2009-05-07 13:00:00,4.06,4.06,4.03,4.03,4604800.0,3.1523,3.1523,3.129,3.129,4604800.0
2009-05-07 13:30:00,4.03,4.03,4.0,4.01,4329600.0,3.129,3.129,3.1057,3.1135,4329600.0
2009-05-07 14:00:00,4.01,4.01,3.99,4.01,4268800.0,3.1135,3.1135,3.0979,3.1135,4268800.0
2009-05-07 14:30:00,4.01,4.01,3.98,3.99,4286400.0,3.1135,3.1135,3.0902,3.0979,4286400.0
2009-05-07 15:00:00,3.99,4.01,3.98,4.0,5790400.0,3.0979,3.1135,3.0902,3.1057,5790400.0
2009-05-07 15:30:00,4.0,4.01,3.98,4.0,6588800.0,3.1057,3.1135,3.0902,3.1057,6588800.0
2009-05-08 09:30:00,4.06,4.11,4.05,4.09,5441600.0,3.1523,3.1911,3.1445,3.1756,5441600.0
2009-05-08 10:00:00,4.09,4.09,4.03,4.04,6379200.0,3.1756,3.1756,3.129,3.1368,6379200.0
2009-05-08 10:30:00,4.04,4.05,4.03,4.04,6352000.0,3.1368,3.1445,3.129,3.1368,6352000.0
2009-05-08 11:00:00,4.04,4.07,4.04,4.06,4654400.0,3.1368,3.1601,3.1368,3.1523,4654400.0
2009-05-08 11:30:00,4.05,4.08,4.05,4.08,6145600.0,3.1445,3.1678,3.1445,3.1678,6145600.0
2009-05-08 12:00:00,4.08,4.1,4.07,4.09,3617600.0,3.1678,3.1834,3.1601,3.1756,3617600.0
2009-05-08 12:30:00,4.09,4.11,4.08,4.1,2921600.0,3.1756,3.1911,3.1678,3.1834,2921600.0
2009-05-08 13:00:00,4.1,4.11,4.1,4.1,3248000.0,3.1834,3.1911,3.1834,3.1834,3248000.0
2009-05-08 13:30:00,4.1,4.1,4.09,4.09,2776000.0,3.1834,3.1834,3.1756,3.1756,2776000.0
2009-05-08 14:00:00,4.09,4.12,4.09,4.11,3860800.0,3.1756,3.1989,3.1756,3.1911,3860800.0
2009-05-08 14:30:00,4.11,4.13,4.11,4.12,3563200.0,3.1911,3.2066,3.1911,3.1989,3563200.0
2009-05-08 15:00:00,4.12,4.13,4.1,4.11,4489600.0,3.1989,3.2066,3.1834,3.1911,4489600.0
2009-05-08 15:30:00,4.11,4.12,4.1,4.12,8790400.0,3.1911,3.1989,3.1834,3.1989,8790400.0
2009-05-11 09:30:00,4.09,4.09,4.01,4.03,4812800.0,3.1756,3.1756,3.1135,3.129,4812800.0
2009-05-11 10:00:00,4.03,4.06,4.02,4.05,3723200.0,3.129,3.1523,3.1212,3.1445,3723200.0
2009-05-11 10:30:00,4.05,4.08,4.04,4.07,3384000.0,3.1445,3.1678,3.1368,3.1601,3384000.0
2009-05-11 11:00:00,4.07,4.08,4.06,4.06,2577600.0,3.1601,3.1678,3.1523,3.1523,2577600.0
2009-05-11 11:30:00,4.06,4.07,4.05,4.05,2480000.0,3.1523,3.1601,3.1445,3.1445,2480000.0
2009-05-11 12:00:00,4.05,4.06,4.04,4.06,1806400.0,3.1445,3.1523,3.1368,3.1523,1806400.0
2009-05-11 12:30:00,4.06,4.06,4.05,4.05,1686400.0,3.1523,3.1523,3.1445,3.1445,1686400.0
2009-05-11 13:00:00,4.05,4.07,4.04,4.06,1403200.0,3.1445,3.1601,3.1368,3.1523,1403200.0
2009-05-11 13:30:00,4.06,4.08,4.06,4.07,2088000.0,3.1523,3.1678,3.1523,3.1601,2088000.0
2009-05-11 14:00:00,4.07,4.07,4.06,4.06,3899200.0,3.1601,3.1601,3.1523,3.1523,3899200.0
2009-05-11 14:30:00,4.07,4.08,4.06,4.07,3331200.0,3.1601,3.1678,3.1523,3.1601,3331200.0
2009-05-11 15:00:00,4.07,4.07,4.05,4.06,3465600.0,3.1601,3.1601,3.1445,3.1523,3465600.0
2009-05-11 15:30:00,4.05,4.05,4.03,4.04,6488000.0,3.1445,3.1445,3.129,3.1368,6488000.0
2009-05-12 09:30:00,4.06,4.07,4.0,4.01,4929600.0,3.1523,3.1601,3.1057,3.1135,4929600.0
2009-05-12 10:00:00,4.01,4.02,3.98,3.99,5582400.0,3.1135,3.1212,3.0902,3.0979,5582400.0
2009-05-12 10:30:00,3.99,3.99,3.96,3.98,6251200.0,3.0979,3.0979,3.0747,3.0902,6251200.0
2009-05-12 11:00:00,3.98,3.99,3.97,3.97,3452800.0,3.0902,3.0979,3.0824,3.0824,3452800.0
2009-05-12 11:30:00,3.97,3.98,3.96,3.97,2600000.0,3.0824,3.0902,3.0747,3.0824,2600000.0
2009-05-12 12:00:00,3.97,3.97,3.94,3.95,3048000.0,3.0824,3.0824,3.0591,3.0669,3048000.0
2009-05-12 12:30:00,3.95,3.95,3.93,3.93,2376000.0,3.0669,3.0669,3.0514,3.0514,2376000.0
2009-05-12 13:00:00,3.93,3.95,3.93,3.94,2052800.0,3.0514,3.0669,3.0514,3.0591,2052800.0
2009-05-12 13:30:00,3.94,3.96,3.94,3.94,1782400.0,3.0591,3.0747,3.0591,3.0591,1782400.0
2009-05-12 14:00:00,3.94,3.97,3.94,3.96,2579200.0,3.0591,3.0824,3.0591,3.0747,2579200.0
2009-05-12 14:30:00,3.96,4.01,3.95,4.0,3673600.0,3.0747,3.1135,3.0669,3.1057,3673600.0
2009-05-12 15:00:00,4.0,4.03,3.99,4.02,4678400.0,3.1057,3.129,3.0979,3.1212,4678400.0
2009-05-12 15:30:00,4.02,4.02,3.99,4.0,5748800.0,3.1212,3.1212,3.0979,3.1057,5748800.0
2009-05-13 09:30:00,3.93,3.94,3.89,3.9,6379200.0,3.0514,3.0591,3.0203,3.0281,6379200.0
2009-05-13 10:00:00,3.9,3.92,3.88,3.91,4924800.0,3.0281,3.0436,3.0125,3.0358,4924800.0
2009-05-13 10:30:00,3.91,3.92,3.88,3.88,2788800.0,3.0358,3.0436,3.0125,3.0125,2788800.0
2009-05-13 11:00:00,3.88,3.89,3.88,3.89,2910400.0,3.0125,3.0203,3.0125,3.0203,2910400.0
2009-05-13 11:30:00,3.88,3.89,3.87,3.87,2320000.0,3.0125,3.0203,3.0048,3.0048,2320000.0
2009-05-13 12:00:00,3.87,3.88,3.87,3.88,1788800.0,3.0048,3.0125,3.0048,3.0125,1788800.0
2009-05-13 12:30:00,3.87,3.88,3.85,3.85,1416000.0,3.0048,3.0125,2.9892,2.9892,1416000.0
2009-05-13 13:00:00,3.85,3.85,3.83,3.84,3265600.0,2.9892,2.9892,2.9737,2.9815,3265600.0
2009-05-13 13:30:00,3.84,3.86,3.83,3.86,7385600.0,2.9815,2.997,2.9737,2.997,7385600.0
2009-05-13 14:00:00,3.86,3.86,3.83,3.84,4192000.0,2.997,2.997,2.9737,2.9815,4192000.0
2009-05-13 14:30:00,3.84,3.85,3.84,3.85,1640000.0,2.9815,2.9892,2.9815,2.9892,1640000.0
2009-05-13 15:00:00,3.85,3.86,3.83,3.84,3416000.0,2.9892,2.997,2.9737,2.9815,3416000.0
2009-05-13 15:30:00,3.84,3.85,3.83,3.84,8828800.0,2.9815,2.9892,2.9737,2.9815,8828800.0
2009-05-14 09:30:00,3.84,3.88,3.82,3.83,3880000.0,2.9815,3.0125,2.966,2.9737,3880000.0
2009-05-14 10:00:00,3.84,3.87,3.84,3.85,3435200.0,2.9815,3.0048,2.9815,2.9892,3435200.0
2009-05-14 10:30:00,3.85,3.87,3.85,3.86,2353600.0,2.9892,3.0048,2.9892,2.997,2353600.0
2009-05-14 11:00:00,3.86,3.89,3.86,3.88,1046400.0,2.997,3.0203,2.997,3.0125,1046400.0
2009-05-14 11:30:00,3.88,3.89,3.88,3.89,1747200.0,3.0125,3.0203,3.0125,3.0203,1747200.0
2009-05-14 12:00:00,3.89,3.9,3.88,3.9,1571200.0,3.0203,3.0281,3.0125,3.0281,1571200.0
2009-05-14 12:30:00,3.9,3.91,3.9,3.9,2289600.0,3.0281,3.0358,3.0281,3.0281,2289600.0
2009-05-14 13:00:00,3.9,3.9,3.88,3.88,977600.0,3.0281,3.0281,3.0125,3.0125,977600.0
2009-05-14 13:30:00,3.88,3.9,3.88,3.89,1646400.0,3.0125,3.0281,3.0125,3.0203,1646400.0
2009-05-14 14:00:00,3.89,3.91,3.89,3.9,2395200.0,3.0203,3.0358,3.0203,3.0281,2395200.0
2009-05-14 14:30:00,3.9,3.92,3.9,3.91,6702400.0,3.0281,3.0436,3.0281,3.0358,6702400.0
2009-05-14 15:00:00,3.91,3.91,3.89,3.9,5683200.0,3.0358,3.0358,3.0203,3.0281,5683200.0
2009-05-14 15:30:00,3.9,3.9,3.87,3.89,11670400.0,3.0281,3.0281,3.0048,3.0203,11670400.0
2009-05-15 09:30:00,3.87,3.91,3.87,3.89,2558400.0,3.0048,3.0358,3.0048,3.0203,2558400.0
2009-05-15 10:00:00,3.89,3.9,3.88,3.9,2500800.0,3.0203,3.0281,3.0125,3.0281,2500800.0
2009-05-15 10:30:00,3.9,3.93,3.89,3.91,2248000.0,3.0281,3.0514,3.0203,3.0358,2248000.0
2009-05-15 11:00:00,3.91,3.92,3.89,3.9,1662400.0,3.0358,3.0436,3.0203,3.0281,1662400.0
2009-05-15 11:30:00,3.9,3.9,3.86,3.86,1936000.0,3.0281,3.0281,2.997,2.997,1936000.0
2009-05-15 12:00:00,3.86,3.88,3.86,3.87,2193600.0,2.997,3.0125,2.997,3.0048,2193600.0
2009-05-15 12:30:00,3.87,3.88,3.86,3.86,1691200.0,3.0048,3.0125,2.997,2.997,1691200.0
2009-05-15 13:00:00,3.86,3.87,3.86,3.86,1913600.0,2.997,3.0048,2.997,2.997,1913600.0
2009-05-15 13:30:00,3.86,3.86,3.85,3.85,1844800.0,2.997,2.997,2.9892,2.9892,1844800.0
2009-05-15 14:00:00,3.85,3.86,3.84,3.86,2206400.0,2.9892,2.997,2.9815,2.997,2206400.0
2009-05-15 14:30:00,3.86,3.86,3.84,3.84,2406400.0,2.997,2.997,2.9815,2.9815,2406400.0
2009-05-15 15:00:00,3.84,3.86,3.83,3.86,3446400.0,2.9815,2.997,2.9737,2.997,3446400.0
2009-05-15 15:30:00,3.86,3.87,3.85,3.85,5961600.0,2.997,3.0048,2.9892,2.9892,5961600.0
2009-05-18 09:30:00,3.89,3.92,3.89,3.91,1971200.0,3.0203,3.0436,3.0203,3.0358,1971200.0
2009-05-18 10:00:00,3.91,3.91,3.89,3.91,1908800.0,3.0358,3.0358,3.0203,3.0358,1908800.0
2009-05-18 10:30:00,3.91,3.93,3.91,3.93,2032000.0,3.0358,3.0514,3.0358,3.0514,2032000.0
2009-05-18 11:00:00,3.93,3.93,3.92,3.93,1958400.0,3.0514,3.0514,3.0436,3.0514,1958400.0
2009-05-18 11:30:00,3.93,3.93,3.92,3.92,2539200.0,3.0514,3.0514,3.0436,3.0436,2539200.0
2009-05-18 12:00:00,3.93,3.94,3.92,3.94,1337600.0,3.0514,3.0591,3.0436,3.0591,1337600.0
2009-05-18 12:30:00,3.94,3.95,3.94,3.95,1056000.0,3.0591,3.0669,3.0591,3.0669,1056000.0
2009-05-18 13:00:00,3.95,3.95,3.94,3.94,1500800.0,3.0669,3.0669,3.0591,3.0591,1500800.0
2009-05-18 13:30:00,3.95,3.95,3.94,3.94,1734400.0,3.0669,3.0669,3.0591,3.0591,1734400.0
2009-05-18 14:00:00,3.94,3.95,3.94,3.94,2136000.0,3.0591,3.0669,3.0591,3.0591,2136000.0
2009-05-18 14:30:00,3.94,3.97,3.94,3.97,1582400.0,3.0591,3.0824,3.0591,3.0824,1582400.0
2009-05-18 15:00:00,3.97,3.97,3.96,3.96,1755200.0,3.0824,3.0824,3.0747,3.0747,1755200.0
2009-05-18 15:30:00,3.97,4.0,3.96,3.99,4576000.0,3.0824,3.1057,3.0747,3.0979,4576000.0
2009-05-19 09:30:00,3.99,4.01,3.97,3.97,5540800.0,3.0979,3.1135,3.0824,3.0824,5540800.0
2009-05-19 10:00:00,3.97,4.02,3.97,4.02,3827200.0,3.0824,3.1212,3.0824,3.1212,3827200.0
2009-05-19 10:30:00,4.02,4.04,4.01,4.02,3356800.0,3.1212,3.1368,3.1135,3.1212,3356800.0
2009-05-19 11:00:00,4.02,4.03,4.0,4.02,2318400.0,3.1212,3.129,3.1057,3.1212,2318400.0
2009-05-19 11:30:00,4.02,4.03,4.02,4.02,1897600.0,3.1212,3.129,3.1212,3.1212,1897600.0
2009-05-19 12:00:00,4.02,4.04,4.02,4.03,1672000.0,3.1212,3.1368,3.1212,3.129,1672000.0
2009-05-19 12:30:00,4.03,4.03,4.01,4.01,1852800.0,3.129,3.129,3.1135,3.1135,1852800.0
2009-05-19 13:00:00,4.01,4.04,4.01,4.04,1473600.0,3.1135,3.1368,3.1135,3.1368,1473600.0
2009-05-19 13:30:00,4.04,4.04,4.02,4.03,3332800.0,3.1368,3.1368,3.1212,3.129,3332800.0
2009-05-19 14:00:00,4.03,4.04,4.02,4.04,2369600.0,3.129,3.1368,3.1212,3.1368,2369600.0
2009-05-19 14:30:00,4.04,4.05,4.04,4.04,2438400.0,3.1368,3.1445,3.1368,3.1368,2438400.0
2009-05-19 15:00:00,4.04,4.05,4.04,4.05,2292800.0,3.1368,3.1445,3.1368,3.1445,2292800.0
2009-05-19 15:30:00,4.05,4.05,4.01,4.01,3502400.0,3.1445,3.1445,3.1135,3.1135,3502400.0
2009-05-20 09:30:00,4.05,4.09,4.04,4.08,4843200.0,3.1445,3.1756,3.1368,3.1678,4843200.0
2009-05-20 10:00:00,4.08,4.11,4.08,4.09,4032000.0,3.1678,3.1911,3.1678,3.1756,4032000.0
2009-05-20 10:30:00,4.09,4.1,4.08,4.08,3112000.0,3.1756,3.1834,3.1678,3.1678,3112000.0
2009-05-20 11:00:00,4.08,4.09,4.06,4.07,2766400.0,3.1678,3.1756,3.1523,3.1601,2766400.0
2009-05-20 11:30:00,4.07,4.08,4.04,4.04,2067200.0,3.1601,3.1678,3.1368,3.1368,2067200.0
2009-05-20 12:00:00,4.04,4.05,4.04,4.04,1726400.0,3.1368,3.1445,3.1368,3.1368,1726400.0
2009-05-20 12:30:00,4.04,4.04,4.02,4.02,1731200.0,3.1368,3.1368,3.1212,3.1212,1731200.0
2009-05-20 13:00:00,4.01,4.03,4.01,4.03,1752000.0,3.1135,3.129,3.1135,3.129,1752000.0
2009-05-20 13:30:00,4.03,4.05,4.03,4.04,1427200.0,3.129,3.1445,3.129,3.1368,1427200.0
2009-05-20 14:00:00,4.04,4.05,4.02,4.04,4084800.0,3.1368,3.1445,3.1212,3.1368,4084800.0
2009-05-20 14:30:00,4.04,4.05,4.02,4.04,2377600.0,3.1368,3.1445,3.1212,3.1368,2377600.0
2009-05-20 15:00:00,4.04,4.04,4.0,4.0,2422400.0,3.1368,3.1368,3.1057,3.1057,2422400.0
2009-05-20 15:30:00,4.0,4.01,3.97,3.98,3526400.0,3.1057,3.1135,3.0824,3.0902,3526400.0
2009-05-21 09:30:00,3.93,3.95,3.91,3.92,6059200.0,3.0514,3.0669,3.0358,3.0436,6059200.0
2009-05-21 10:00:00,3.92,3.94,3.9,3.9,2937600.0,3.0436,3.0591,3.0281,3.0281,2937600.0
2009-05-21 10:30:00,3.9,3.91,3.89,3.89,1379200.0,3.0281,3.0358,3.0203,3.0203,1379200.0
2009-05-21 11:00:00,3.89,3.9,3.88,3.9,1462400.0,3.0203,3.0281,3.0125,3.0281,1462400.0
2009-05-21 11:30:00,3.89,3.92,3.89,3.92,939200.0,3.0203,3.0436,3.0203,3.0436,939200.0
2009-05-21 12:00:00,3.92,3.92,3.9,3.9,1299200.0,3.0436,3.0436,3.0281,3.0281,1299200.0
2009-05-21 12:30:00,3.9,3.92,3.9,3.92,1272000.0,3.0281,3.0436,3.0281,3.0436,1272000.0
2009-05-21 13:00:00,3.92,3.93,3.9,3.9,859200.0,3.0436,3.0514,3.0281,3.0281,859200.0
2009-05-21 13:30:00,3.9,3.91,3.89,3.9,1198400.0,3.0281,3.0358,3.0203,3.0281,1198400.0
2009-05-21 14:00:00,3.9,3.91,3.88,3.88,1625600.0,3.0281,3.0358,3.0125,3.0125,1625600.0
2009-05-21 14:30:00,3.88,3.89,3.87,3.88,2086400.0,3.0125,3.0203,3.0048,3.0125,2086400.0
2009-05-21 15:00:00,3.88,3.89,3.87,3.88,2608000.0,3.0125,3.0203,3.0048,3.0125,2608000.0
2009-05-21 15:30:00,3.88,3.91,3.88,3.91,3854400.0,3.0125,3.0358,3.0125,3.0358,3854400.0
2009-05-22 09:30:00,3.93,3.94,3.88,3.9,2612800.0,3.0514,3.0591,3.0125,3.0281,2612800.0
2009-05-22 10:00:00,3.9,3.94,3.9,3.93,2707200.0,3.0281,3.0591,3.0281,3.0514,2707200.0
2009-05-22 10:30:00,3.93,3.94,3.92,3.94,1420800.0,3.0514,3.0591,3.0436,3.0591,1420800.0
2009-05-22 11:00:00,3.94,3.95,3.93,3.93,1140800.0,3.0591,3.0669,3.0514,3.0514,1140800.0
2009-05-22 11:30:00,3.94,3.94,3.92,3.93,928000.0,3.0591,3.0591,3.0436,3.0514,928000.0
2009-05-22 12:00:00,3.93,3.94,3.92,3.92,974400.0,3.0514,3.0591,3.0436,3.0436,974400.0
2009-05-22 12:30:00,3.92,3.94,3.92,3.93,348800.0,3.0436,3.0591,3.0436,3.0514,348800.0
2009-05-22 13:00:00,3.93,3.94,3.93,3.93,627200.0,3.0514,3.0591,3.0514,3.0514,627200.0
2009-05-22 13:30:00,3.93,3.93,3.92,3.93,764800.0,3.0514,3.0514,3.0436,3.0514,764800.0
2009-05-22 14:00:00,3.93,3.93,3.92,3.93,1233600.0,3.0514,3.0514,3.0436,3.0514,1233600.0
2009-05-22 14:30:00,3.93,3.94,3.93,3.94,945600.0,3.0514,3.0591,3.0514,3.0591,945600.0
2009-05-22 15:00:00,3.94,3.95,3.92,3.92,1646400.0,3.0591,3.0669,3.0436,3.0436,1646400.0
2009-05-22 15:30:00,3.92,3.94,3.9,3.9,1952000.0,3.0436,3.0591,3.0281,3.0281,1952000.0
2009-05-26 09:30:00,3.86,3.93,3.86,3.93,2899200.0,2.997,3.0514,2.997,3.0514,2899200.0
2009-05-26 10:00:00,3.93,4.0,3.93,3.98,4342400.0,3.0514,3.1057,3.0514,3.0902,4342400.0
2009-05-26 10:30:00,3.98,4.0,3.98,4.0,2590400.0,3.0902,3.1057,3.0902,3.1057,2590400.0
2009-05-26 11:00:00,4.0,4.0,3.99,4.0,1427200.0,3.1057,3.1057,3.0979,3.1057,1427200.0
2009-05-26 11:30:00,4.0,4.01,4.0,4.01,1260800.0,3.1057,3.1135,3.1057,3.1135,1260800.0
2009-05-26 12:00:00,4.01,4.02,4.0,4.01,1620800.0,3.1135,3.1212,3.1057,3.1135,1620800.0
2009-05-26 12:30:00,4.01,4.03,4.01,4.03,2737600.0,3.1135,3.129,3.1135,3.129,2737600.0
2009-05-26 13:00:00,4.03,4.03,4.02,4.03,1721600.0,3.129,3.129,3.1212,3.129,1721600.0
2009-05-26 13:30:00,4.03,4.03,4.02,4.03,1409600.0,3.129,3.129,3.1212,3.129,1409600.0
2009-05-26 14:00:00,4.03,4.04,4.03,4.03,2179200.0,3.129,3.1368,3.129,3.129,2179200.0
2009-05-26 14:30:00,4.03,4.04,4.02,4.02,2220800.0,3.129,3.1368,3.1212,3.1212,2220800.0
2009-05-26 15:00:00,4.02,4.03,4.01,4.02,2193600.0,3.1212,3.129,3.1135,3.1212,2193600.0
2009-05-26 15:30:00,4.02,4.04,4.01,4.03,2964800.0,3.1212,3.1368,3.1135,3.129,2964800.0
2009-05-27 09:30:00,4.02,4.05,4.01,4.05,2297600.0,3.1212,3.1445,3.1135,3.1445,2297600.0
2009-05-27 10:00:00,4.05,4.06,4.02,4.04,5382400.0,3.1445,3.1523,3.1212,3.1368,5382400.0
2009-05-27 10:30:00,4.04,4.06,4.04,4.05,4411200.0,3.1368,3.1523,3.1368,3.1445,4411200.0
2009-05-27 11:00:00,4.05,4.06,4.04,4.05,3265600.0,3.1445,3.1523,3.1368,3.1445,3265600.0
2009-05-27 11:30:00,4.05,4.06,4.05,4.06,1230400.0,3.1445,3.1523,3.1445,3.1523,1230400.0
2009-05-27 12:00:00,4.06,4.06,4.05,4.06,1787200.0,3.1523,3.1523,3.1445,3.1523,1787200.0
2009-05-27 12:30:00,4.06,4.06,4.04,4.04,1235200.0,3.1523,3.1523,3.1368,3.1368,1235200.0
2009-05-27 13:00:00,4.04,4.05,4.04,4.05,1331200.0,3.1368,3.1445,3.1368,3.1445,1331200.0
2009-05-27 13:30:00,4.05,4.05,3.99,4.01,2793600.0,3.1445,3.1445,3.0979,3.1135,2793600.0
2009-05-27 14:00:00,4.01,4.01,3.98,3.99,3396800.0,3.1135,3.1135,3.0902,3.0979,3396800.0
2009-05-27 14:30:00,3.99,4.02,3.99,4.0,2993600.0,3.0979,3.1212,3.0979,3.1057,2993600.0
2009-05-27 15:00:00,4.0,4.01,3.97,3.97,4952000.0,3.1057,3.1135,3.0824,3.0824,4952000.0
2009-05-27 15:30:00,3.97,3.98,3.96,3.97,4590400.0,3.0824,3.0902,3.0747,3.0824,4590400.0
2009-05-28 09:30:00,4.0,4.02,3.99,3.99,6628800.0,3.1057,3.1212,3.0979,3.0979,6628800.0
2009-05-28 10:00:00,3.99,3.99,3.92,3.94,8726400.0,3.0979,3.0979,3.0436,3.0591,8726400.0
2009-05-28 10:30:00,3.94,3.96,3.93,3.96,6462400.0,3.0591,3.0747,3.0514,3.0747,6462400.0
2009-05-28 11:00:00,3.97,3.98,3.96,3.97,4481600.0,3.0824,3.0902,3.0747,3.0824,4481600.0
2009-05-28 11:30:00,3.97,3.99,3.97,3.99,3336000.0,3.0824,3.0979,3.0824,3.0979,3336000.0
2009-05-28 12:00:00,3.99,3.99,3.96,3.96,2868800.0,3.0979,3.0979,3.0747,3.0747,2868800.0
2009-05-28 12:30:00,3.96,3.96,3.94,3.95,1667200.0,3.0747,3.0747,3.0591,3.0669,1667200.0
2009-05-28 13:00:00,3.95,4.01,3.95,4.0,5160000.0,3.0669,3.1135,3.0669,3.1057,5160000.0
2009-05-28 13:30:00,4.0,4.0,3.97,3.98,3710400.0,3.1057,3.1057,3.0824,3.0902,3710400.0
2009-05-28 14:00:00,3.98,4.01,3.98,4.01,3580800.0,3.0902,3.1135,3.0902,3.1135,3580800.0
2009-05-28 14:30:00,4.01,4.02,4.0,4.01,2915200.0,3.1135,3.1212,3.1057,3.1135,2915200.0
2009-05-28 15:00:00,4.01,4.02,3.99,4.0,3640000.0,3.1135,3.1212,3.0979,3.1057,3640000.0
2009-05-28 15:30:00,4.0,4.02,3.99,4.01,3689600.0,3.1057,3.1212,3.0979,3.1135,3689600.0
2009-05-29 09:30:00,4.03,4.05,4.0,4.03,8542400.0,3.129,3.1445,3.1057,3.129,8542400.0
2009-05-29 10:00:00,4.03,4.05,4.02,4.05,4555200.0,3.129,3.1445,3.1212,3.1445,4555200.0
2009-05-29 10:30:00,4.05,4.05,4.03,4.04,3230400.0,3.1445,3.1445,3.129,3.1368,3230400.0
2009-05-29 11:00:00,4.04,4.04,4.02,4.02,2049600.0,3.1368,3.1368,3.1212,3.1212,2049600.0
2009-05-29 11:30:00,4.02,4.03,4.01,4.02,1555200.0,3.1212,3.129,3.1135,3.1212,1555200.0
2009-05-29 12:00:00,4.01,4.04,4.01,4.03,1331200.0,3.1135,3.1368,3.1135,3.129,1331200.0
2009-05-29 12:30:00,4.03,4.03,4.02,4.03,1179200.0,3.129,3.129,3.1212,3.129,1179200.0
2009-05-29 13:00:00,4.03,4.04,4.03,4.03,804800.0,3.129,3.1368,3.129,3.129,804800.0
2009-05-29 13:30:00,4.03,4.04,4.03,4.04,710400.0,3.129,3.1368,3.129,3.1368,710400.0
2009-05-29 14:00:00,4.03,4.04,4.03,4.03,964800.0,3.129,3.1368,3.129,3.129,964800.0
2009-05-29 14:30:00,4.03,4.04,4.01,4.02,1305600.0,3.129,3.1368,3.1135,3.1212,1305600.0
2009-05-29 15:00:00,4.02,4.04,4.02,4.04,1486400.0,3.1212,3.1368,3.1212,3.1368,1486400.0
2009-05-29 15:30:00,4.04,4.09,4.03,4.08,3472000.0,3.1368,3.1756,3.129,3.1678,3472000.0
2009-06-01 09:30:00,4.16,4.2,4.14,4.18,5846400.0,3.2299,3.261,3.2144,3.2455,5846400.0
2009-06-01 10:00:00,4.18,4.23,4.18,4.21,4774400.0,3.2455,3.2843,3.2455,3.2688,4774400.0
2009-06-01 10:30:00,4.21,4.22,4.21,4.22,2923200.0,3.2688,3.2765,3.2688,3.2765,2923200.0
2009-06-01 11:00:00,4.22,4.23,4.22,4.23,3472000.0,3.2765,3.2843,3.2765,3.2843,3472000.0
2009-06-01 11:30:00,4.23,4.24,4.22,4.23,1926400.0,3.2843,3.2921,3.2765,3.2843,1926400.0
2009-06-01 12:00:00,4.23,4.24,4.23,4.24,1188800.0,3.2843,3.2921,3.2843,3.2921,1188800.0
2009-06-01 12:30:00,4.24,4.25,4.23,4.23,2140800.0,3.2921,3.2998,3.2843,3.2843,2140800.0
2009-06-01 13:00:00,4.23,4.23,4.22,4.23,1582400.0,3.2843,3.2843,3.2765,3.2843,1582400.0
2009-06-01 13:30:00,4.23,4.25,4.23,4.24,1920000.0,3.2843,3.2998,3.2843,3.2921,1920000.0
2009-06-01 14:00:00,4.24,4.25,4.24,4.24,3868800.0,3.2921,3.2998,3.2921,3.2921,3868800.0
2009-06-01 14:30:00,4.24,4.24,4.22,4.23,3166400.0,3.2921,3.2921,3.2765,3.2843,3166400.0
2009-06-01 15:00:00,4.23,4.23,4.2,4.22,3004800.0,3.2843,3.2843,3.261,3.2765,3004800.0
2009-06-01 15:30:00,4.23,4.24,4.22,4.23,5193600.0,3.2843,3.2921,3.2765,3.2843,5193600.0
2009-06-02 09:30:00,4.21,4.23,4.2,4.23,5486400.0,3.2688,3.2843,3.261,3.2843,5486400.0
2009-06-02 10:00:00,4.23,4.26,4.23,4.25,7016000.0,3.2843,3.3076,3.2843,3.2998,7016000.0
2009-06-02 10:30:00,4.25,4.25,4.23,4.24,2876800.0,3.2998,3.2998,3.2843,3.2921,2876800.0
2009-06-02 11:00:00,4.24,4.24,4.23,4.23,2481600.0,3.2921,3.2921,3.2843,3.2843,2481600.0
2009-06-02 11:30:00,4.23,4.24,4.21,4.22,2089600.0,3.2843,3.2921,3.2688,3.2765,2089600.0
2009-06-02 12:00:00,4.22,4.23,4.21,4.21,3280000.0,3.2765,3.2843,3.2688,3.2688,3280000.0
2009-06-02 12:30:00,4.21,4.23,4.21,4.23,1446400.0,3.2688,3.2843,3.2688,3.2843,1446400.0
2009-06-02 13:00:00,4.23,4.24,4.22,4.23,2414400.0,3.2843,3.2921,3.2765,3.2843,2414400.0
2009-06-02 13:30:00,4.23,4.24,4.23,4.24,1974400.0,3.2843,3.2921,3.2843,3.2921,1974400.0
2009-06-02 14:00:00,4.24,4.25,4.23,4.25,2875200.0,3.2921,3.2998,3.2843,3.2998,2875200.0
2009-06-02 14:30:00,4.25,4.25,4.24,4.24,2670400.0,3.2998,3.2998,3.2921,3.2921,2670400.0
2009-06-02 15:00:00,4.24,4.25,4.24,4.24,5308800.0,3.2921,3.2998,3.2921,3.2921,5308800.0
2009-06-02 15:30:00,4.24,4.25,4.23,4.24,10078400.0,3.2921,3.2998,3.2843,3.2921,10078400.0
2009-06-03 09:30:00,4.2,4.21,4.15,4.17,7761600.0,3.261,3.2688,3.2222,3.2377,7761600.0
2009-06-03 10:00:00,4.17,4.17,4.14,4.16,3336000.0,3.2377,3.2377,3.2144,3.2299,3336000.0
2009-06-03 10:30:00,4.16,4.17,4.15,4.16,1582400.0,3.2299,3.2377,3.2222,3.2299,1582400.0
2009-06-03 11:00:00,4.16,4.17,4.15,4.16,1441600.0,3.2299,3.2377,3.2222,3.2299,1441600.0
2009-06-03 11:30:00,4.16,4.17,4.15,4.15,2809600.0,3.2299,3.2377,3.2222,3.2222,2809600.0
2009-06-03 12:00:00,4.15,4.15,4.14,4.14,2016000.0,3.2222,3.2222,3.2144,3.2144,2016000.0
2009-06-03 12:30:00,4.14,4.14,4.13,4.13,1051200.0,3.2144,3.2144,3.2066,3.2066,1051200.0
2009-06-03 13:00:00,4.13,4.13,4.12,4.12,960000.0,3.2066,3.2066,3.1989,3.1989,960000.0
2009-06-03 13:30:00,4.12,4.13,4.11,4.12,1504000.0,3.1989,3.2066,3.1911,3.1989,1504000.0
2009-06-03 14:00:00,4.12,4.13,4.12,4.12,1729600.0,3.1989,3.2066,3.1989,3.1989,1729600.0
2009-06-03 14:30:00,4.12,4.14,4.12,4.13,2161600.0,3.1989,3.2144,3.1989,3.2066,2161600.0
2009-06-03 15:00:00,4.13,4.14,4.12,4.12,2201600.0,3.2066,3.2144,3.1989,3.1989,2201600.0
2009-06-03 15:30:00,4.12,4.15,4.12,4.15,4908800.0,3.1989,3.2222,3.1989,3.2222,4908800.0
2009-06-04 09:30:00,4.17,4.18,4.15,4.16,6444800.0,3.2377,3.2455,3.2222,3.2299,6444800.0
2009-06-04 10:00:00,4.16,4.16,4.13,4.16,6216000.0,3.2299,3.2299,3.2066,3.2299,6216000.0
2009-06-04 10:30:00,4.16,4.18,4.15,4.18,3460800.0,3.2299,3.2455,3.2222,3.2455,3460800.0
2009-06-04 11:00:00,4.18,4.18,4.17,4.17,2489600.0,3.2455,3.2455,3.2377,3.2377,2489600.0
2009-06-04 11:30:00,4.17,4.17,4.16,4.16,1443200.0,3.2377,3.2377,3.2299,3.2299,1443200.0
2009-06-04 12:00:00,4.16,4.17,4.16,4.17,1652800.0,3.2299,3.2377,3.2299,3.2377,1652800.0
2009-06-04 12:30:00,4.17,4.18,4.17,4.17,838400.0,3.2377,3.2455,3.2377,3.2377,838400.0
2009-06-04 13:00:00,4.18,4.19,4.18,4.19,840000.0,3.2455,3.2532,3.2455,3.2532,840000.0
2009-06-04 13:30:00,4.19,4.2,4.19,4.2,1468800.0,3.2532,3.261,3.2532,3.261,1468800.0
2009-06-04 14:00:00,4.2,4.2,4.19,4.2,1726400.0,3.261,3.261,3.2532,3.261,1726400.0
2009-06-04 14:30:00,4.2,4.2,4.19,4.19,2384000.0,3.261,3.261,3.2532,3.2532,2384000.0
2009-06-04 15:00:00,4.19,4.2,4.18,4.2,2387200.0,3.2532,3.261,3.2455,3.261,2387200.0
2009-06-04 15:30:00,4.19,4.21,4.19,4.21,3616000.0,3.2532,3.2688,3.2532,3.2688,3616000.0
2009-06-05 09:30:00,4.25,4.26,4.19,4.21,7190400.0,3.2998,3.3076,3.2532,3.2688,7190400.0
2009-06-05 10:00:00,4.2,4.21,4.16,4.19,6566400.0,3.261,3.2688,3.2299,3.2532,6566400.0
2009-06-05 10:30:00,4.19,4.22,4.18,4.22,4787200.0,3.2532,3.2765,3.2455,3.2765,4787200.0
2009-06-05 11:00:00,4.22,4.23,4.21,4.22,3193600.0,3.2765,3.2843,3.2688,3.2765,3193600.0
2009-06-05 11:30:00,4.21,4.22,4.2,4.22,2902400.0,3.2688,3.2765,3.261,3.2765,2902400.0
2009-06-05 12:00:00,4.22,4.23,4.21,4.23,2814400.0,3.2765,3.2843,3.2688,3.2843,2814400.0
2009-06-05 12:30:00,4.23,4.23,4.22,4.23,2233600.0,3.2843,3.2843,3.2765,3.2843,2233600.0
2009-06-05 13:00:00,4.23,4.23,4.21,4.21,2523200.0,3.2843,3.2843,3.2688,3.2688,2523200.0
2009-06-05 13:30:00,4.21,4.22,4.21,4.21,1820800.0,3.2688,3.2765,3.2688,3.2688,1820800.0
2009-06-05 14:00:00,4.21,4.21,4.18,4.18,4315200.0,3.2688,3.2688,3.2455,3.2455,4315200.0
2009-06-05 14:30:00,4.18,4.2,4.17,4.19,4097600.0,3.2455,3.261,3.2377,3.2532,4097600.0
2009-06-05 15:00:00,4.19,4.2,4.18,4.19,4076800.0,3.2532,3.261,3.2455,3.2532,4076800.0
2009-06-05 15:30:00,4.19,4.21,4.19,4.2,3809600.0,3.2532,3.2688,3.2532,3.261,3809600.0
2009-06-08 09:30:00,4.17,4.18,4.13,4.13,5392000.0,3.2377,3.2455,3.2066,3.2066,5392000.0
2009-06-08 10:00:00,4.13,4.14,4.12,4.13,3636800.0,3.2066,3.2144,3.1989,3.2066,3636800.0
2009-06-08 10:30:00,4.13,4.16,4.13,4.15,2097600.0,3.2066,3.2299,3.2066,3.2222,2097600.0
2009-06-08 11:00:00,4.15,4.15,4.13,4.13,2294400.0,3.2222,3.2222,3.2066,3.2066,2294400.0
2009-06-08 11:30:00,4.13,4.14,4.13,4.13,2073600.0,3.2066,3.2144,3.2066,3.2066,2073600.0
2009-06-08 12:00:00,4.13,4.14,4.12,4.12,1864000.0,3.2066,3.2144,3.1989,3.1989,1864000.0
2009-06-08 12:30:00,4.12,4.13,4.12,4.13,1620800.0,3.1989,3.2066,3.1989,3.2066,1620800.0
2009-06-08 13:00:00,4.13,4.14,4.13,4.13,1499200.0,3.2066,3.2144,3.2066,3.2066,1499200.0
2009-06-08 13:30:00,4.13,4.15,4.13,4.15,867200.0,3.2066,3.2222,3.2066,3.2222,867200.0
2009-06-08 14:00:00,4.15,4.15,4.14,4.14,1521600.0,3.2222,3.2222,3.2144,3.2144,1521600.0
2009-06-08 14:30:00,4.14,4.15,4.14,4.15,1577600.0,3.2144,3.2222,3.2144,3.2222,1577600.0
2009-06-08 15:00:00,4.15,4.19,4.15,4.18,3444800.0,3.2222,3.2532,3.2222,3.2455,3444800.0
2009-06-08 15:30:00,4.18,4.21,4.18,4.18,6771200.0,3.2455,3.2688,3.2455,3.2455,6771200.0
2009-06-09 09:30:00,4.19,4.22,4.19,4.19,5940800.0,3.2532,3.2765,3.2532,3.2532,5940800.0
2009-06-09 10:00:00,4.19,4.2,4.18,4.19,6048000.0,3.2532,3.261,3.2455,3.2532,6048000.0
2009-06-09 10:30:00,4.19,4.2,4.18,4.18,2702400.0,3.2532,3.261,3.2455,3.2455,2702400.0
2009-06-09 11:00:00,4.18,4.19,4.18,4.19,2291200.0,3.2455,3.2532,3.2455,3.2532,2291200.0
2009-06-09 11:30:00,4.19,4.19,4.19,4.19,1401600.0,3.2532,3.2532,3.2532,3.2532,1401600.0
2009-06-09 12:00:00,4.19,4.21,4.19,4.21,2777600.0,3.2532,3.2688,3.2532,3.2688,2777600.0
2009-06-09 12:30:00,4.21,4.21,4.2,4.21,1964800.0,3.2688,3.2688,3.261,3.2688,1964800.0
2009-06-09 13:00:00,4.21,4.22,4.2,4.21,2360000.0,3.2688,3.2765,3.261,3.2688,2360000.0
2009-06-09 13:30:00,4.21,4.22,4.2,4.22,2201600.0,3.2688,3.2765,3.261,3.2765,2201600.0
2009-06-09 14:00:00,4.22,4.23,4.22,4.23,3438400.0,3.2765,3.2843,3.2765,3.2843,3438400.0
2009-06-09 14:30:00,4.23,4.24,4.22,4.22,2795200.0,3.2843,3.2921,3.2765,3.2765,2795200.0
2009-06-09 15:00:00,4.23,4.23,4.21,4.22,3481600.0,3.2843,3.2843,3.2688,3.2765,3481600.0
2009-06-09 15:30:00,4.22,4.23,4.21,4.21,4030400.0,3.2765,3.2843,3.2688,3.2688,4030400.0
2009-06-10 09:30:00,4.25,4.26,4.22,4.23,2857600.0,3.2998,3.3076,3.2765,3.2843,2857600.0
2009-06-10 10:00:00,4.23,4.23,4.19,4.2,3497600.0,3.2843,3.2843,3.2532,3.261,3497600.0
2009-06-10 10:30:00,4.2,4.21,4.18,4.19,2542400.0,3.261,3.2688,3.2455,3.2532,2542400.0
2009-06-10 11:00:00,4.19,4.19,4.18,4.19,2744000.0,3.2532,3.2532,3.2455,3.2532,2744000.0
2009-06-10 11:30:00,4.19,4.2,4.19,4.19,1270400.0,3.2532,3.261,3.2532,3.2532,1270400.0
2009-06-10 12:00:00,4.19,4.21,4.19,4.2,1675200.0,3.2532,3.2688,3.2532,3.261,1675200.0
2009-06-10 12:30:00,4.2,4.2,4.19,4.2,1177600.0,3.261,3.261,3.2532,3.261,1177600.0
2009-06-10 13:00:00,4.2,4.2,4.17,4.17,1972800.0,3.261,3.261,3.2377,3.2377,1972800.0
2009-06-10 13:30:00,4.17,4.17,4.15,4.16,1748800.0,3.2377,3.2377,3.2222,3.2299,1748800.0
2009-06-10 14:00:00,4.16,4.18,4.15,4.17,2256000.0,3.2299,3.2455,3.2222,3.2377,2256000.0
2009-06-10 14:30:00,4.17,4.19,4.16,4.19,2641600.0,3.2377,3.2532,3.2299,3.2532,2641600.0
2009-06-10 15:00:00,4.19,4.19,4.17,4.18,2067200.0,3.2532,3.2532,3.2377,3.2455,2067200.0
2009-06-10 15:30:00,4.18,4.21,4.18,4.2,5100800.0,3.2455,3.2688,3.2455,3.261,5100800.0
2009-06-11 09:30:00,4.21,4.25,4.21,4.24,2872000.0,3.2688,3.2998,3.2688,3.2921,2872000.0
2009-06-11 10:00:00,4.24,4.25,4.23,4.24,3598400.0,3.2921,3.2998,3.2843,3.2921,3598400.0
2009-06-11 10:30:00,4.24,4.24,4.23,4.23,2422400.0,3.2921,3.2921,3.2843,3.2843,2422400.0
2009-06-11 11:00:00,4.23,4.24,4.22,4.24,2208000.0,3.2843,3.2921,3.2765,3.2921,2208000.0
2009-06-11 11:30:00,4.24,4.24,4.23,4.23,1544000.0,3.2921,3.2921,3.2843,3.2843,1544000.0
2009-06-11 12:00:00,4.23,4.23,4.22,4.23,2230400.0,3.2843,3.2843,3.2765,3.2843,2230400.0
2009-06-11 12:30:00,4.23,4.25,4.23,4.25,1993600.0,3.2843,3.2998,3.2843,3.2998,1993600.0
2009-06-11 13:00:00,4.25,4.27,4.24,4.27,2024000.0,3.2998,3.3153,3.2921,3.3153,2024000.0
2009-06-11 13:30:00,4.27,4.27,4.25,4.26,1902400.0,3.3153,3.3153,3.2998,3.3076,1902400.0
2009-06-11 14:00:00,4.26,4.26,4.25,4.26,2385600.0,3.3076,3.3076,3.2998,3.3076,2385600.0
2009-06-11 14:30:00,4.26,4.26,4.24,4.25,2363200.0,3.3076,3.3076,3.2921,3.2998,2363200.0
2009-06-11 15:00:00,4.25,4.26,4.24,4.24,1921600.0,3.2998,3.3076,3.2921,3.2921,1921600.0
2009-06-11 15:30:00,4.24,4.25,4.22,4.22,3788800.0,3.2921,3.2998,3.2765,3.2765,3788800.0
2009-06-12 09:30:00,4.2,4.21,4.17,4.17,4054400.0,3.261,3.2688,3.2377,3.2377,4054400.0
2009-06-12 10:00:00,4.17,4.19,4.16,4.18,2856000.0,3.2377,3.2532,3.2299,3.2455,2856000.0
2009-06-12 10:30:00,4.18,4.2,4.17,4.19,2158400.0,3.2455,3.261,3.2377,3.2532,2158400.0
2009-06-12 11:00:00,4.19,4.19,4.18,4.18,1342400.0,3.2532,3.2532,3.2455,3.2455,1342400.0
2009-06-12 11:30:00,4.18,4.19,4.17,4.18,1678400.0,3.2455,3.2532,3.2377,3.2455,1678400.0
2009-06-12 12:00:00,4.18,4.19,4.18,4.18,1544000.0,3.2455,3.2532,3.2455,3.2455,1544000.0
2009-06-12 12:30:00,4.18,4.19,4.17,4.19,2664000.0,3.2455,3.2532,3.2377,3.2532,2664000.0
2009-06-12 13:00:00,4.19,4.19,4.18,4.19,2518400.0,3.2532,3.2532,3.2455,3.2532,2518400.0
2009-06-12 13:30:00,4.19,4.2,4.18,4.2,1665600.0,3.2532,3.261,3.2455,3.261,1665600.0
2009-06-12 14:00:00,4.2,4.2,4.19,4.19,2147200.0,3.261,3.261,3.2532,3.2532,2147200.0
2009-06-12 14:30:00,4.19,4.22,4.19,4.21,2792000.0,3.2532,3.2765,3.2532,3.2688,2792000.0
2009-06-12 15:00:00,4.22,4.22,4.21,4.22,1806400.0,3.2765,3.2765,3.2688,3.2765,1806400.0
2009-06-12 15:30:00,4.22,4.23,4.2,4.22,4411200.0,3.2765,3.2843,3.261,3.2765,4411200.0
2009-06-15 09:30:00,4.17,4.18,4.11,4.13,3196800.0,3.2377,3.2455,3.1911,3.2066,3196800.0
2009-06-15 10:00:00,4.13,4.14,4.13,4.13,1392000.0,3.2066,3.2144,3.2066,3.2066,1392000.0
2009-06-15 10:30:00,4.13,4.13,4.09,4.11,2313600.0,3.2066,3.2066,3.1756,3.1911,2313600.0
2009-06-15 11:00:00,4.11,4.11,4.09,4.09,1780800.0,3.1911,3.1911,3.1756,3.1756,1780800.0
2009-06-15 11:30:00,4.1,4.11,4.09,4.1,1054400.0,3.1834,3.1911,3.1756,3.1834,1054400.0
2009-06-15 12:00:00,4.1,4.1,4.09,4.09,1134400.0,3.1834,3.1834,3.1756,3.1756,1134400.0
2009-06-15 12:30:00,4.09,4.11,4.09,4.11,1105600.0,3.1756,3.1911,3.1756,3.1911,1105600.0
2009-06-15 13:00:00,4.11,4.11,4.09,4.1,1643200.0,3.1911,3.1911,3.1756,3.1834,1643200.0
2009-06-15 13:30:00,4.1,4.1,4.09,4.1,1152000.0,3.1834,3.1834,3.1756,3.1834,1152000.0
2009-06-15 14:00:00,4.09,4.11,4.09,4.1,1320000.0,3.1756,3.1911,3.1756,3.1834,1320000.0
2009-06-15 14:30:00,4.1,4.1,4.09,4.1,1856000.0,3.1834,3.1834,3.1756,3.1834,1856000.0
2009-06-15 15:00:00,4.1,4.11,4.09,4.11,1785600.0,3.1834,3.1911,3.1756,3.1911,1785600.0
2009-06-15 15:30:00,4.11,4.12,4.1,4.11,3192000.0,3.1911,3.1989,3.1834,3.1911,3192000.0
2009-06-16 09:30:00,4.14,4.15,4.12,4.13,2464000.0,3.2144,3.2222,3.1989,3.2066,2464000.0
2009-06-16 10:00:00,4.13,4.14,4.11,4.12,1579200.0,3.2066,3.2144,3.1911,3.1989,1579200.0
2009-06-16 10:30:00,4.12,4.13,4.11,4.12,1113600.0,3.1989,3.2066,3.1911,3.1989,1113600.0
2009-06-16 11:00:00,4.12,4.13,4.11,4.12,697600.0,3.1989,3.2066,3.1911,3.1989,697600.0
2009-06-16 11:30:00,4.12,4.12,4.09,4.09,1030400.0,3.1989,3.1989,3.1756,3.1756,1030400.0
2009-06-16 12:00:00,4.09,4.1,4.09,4.09,811200.0,3.1756,3.1834,3.1756,3.1756,811200.0
2009-06-16 12:30:00,4.09,4.09,4.05,4.06,2177600.0,3.1756,3.1756,3.1445,3.1523,2177600.0
2009-06-16 13:00:00,4.06,4.06,4.04,4.05,1377600.0,3.1523,3.1523,3.1368,3.1445,1377600.0
2009-06-16 13:30:00,4.05,4.06,4.05,4.05,840000.0,3.1445,3.1523,3.1445,3.1445,840000.0
2009-06-16 14:00:00,4.05,4.05,4.04,4.04,1363200.0,3.1445,3.1445,3.1368,3.1368,1363200.0
2009-06-16 14:30:00,4.04,4.05,4.03,4.05,1950400.0,3.1368,3.1445,3.129,3.1445,1950400.0
2009-06-16 15:00:00,4.05,4.06,4.04,4.05,1851200.0,3.1445,3.1523,3.1368,3.1445,1851200.0
2009-06-16 15:30:00,4.06,4.07,4.04,4.04,2430400.0,3.1523,3.1601,3.1368,3.1368,2430400.0
2009-06-17 09:30:00,4.04,4.05,4.0,4.0,2625600.0,3.1368,3.1445,3.1057,3.1057,2625600.0
2009-06-17 10:00:00,4.0,4.03,4.0,4.01,1868800.0,3.1057,3.129,3.1057,3.1135,1868800.0
2009-06-17 10:30:00,4.01,4.01,3.98,4.0,1844800.0,3.1135,3.1135,3.0902,3.1057,1844800.0
2009-06-17 11:00:00,4.0,4.03,4.0,4.03,1801600.0,3.1057,3.129,3.1057,3.129,1801600.0
2009-06-17 11:30:00,4.03,4.03,4.01,4.03,1920000.0,3.129,3.129,3.1135,3.129,1920000.0
2009-06-17 12:00:00,4.03,4.05,4.03,4.05,1430400.0,3.129,3.1445,3.129,3.1445,1430400.0
2009-06-17 12:30:00,4.05,4.05,4.03,4.04,1024000.0,3.1445,3.1445,3.129,3.1368,1024000.0
2009-06-17 13:00:00,4.04,4.05,4.03,4.05,590400.0,3.1368,3.1445,3.129,3.1445,590400.0
2009-06-17 13:30:00,4.05,4.07,4.05,4.06,710400.0,3.1445,3.1601,3.1445,3.1523,710400.0
2009-06-17 14:00:00,4.06,4.07,4.06,4.07,811200.0,3.1523,3.1601,3.1523,3.1601,811200.0
2009-06-17 14:30:00,4.07,4.07,4.04,4.05,1220800.0,3.1601,3.1601,3.1368,3.1445,1220800.0
2009-06-17 15:00:00,4.05,4.06,4.03,4.04,1438400.0,3.1445,3.1523,3.129,3.1368,1438400.0
2009-06-17 15:30:00,4.03,4.05,4.03,4.03,2416000.0,3.129,3.1445,3.129,3.129,2416000.0
2009-06-18 09:30:00,4.04,4.06,4.0,4.06,3494400.0,3.1368,3.1523,3.1057,3.1523,3494400.0
2009-06-18 10:00:00,4.06,4.07,4.05,4.05,2144000.0,3.1523,3.1601,3.1445,3.1445,2144000.0
2009-06-18 10:30:00,4.05,4.05,4.03,4.03,1268800.0,3.1445,3.1445,3.129,3.129,1268800.0
2009-06-18 11:00:00,4.03,4.05,4.03,4.04,1236800.0,3.129,3.1445,3.129,3.1368,1236800.0
2009-06-18 11:30:00,4.04,4.05,4.03,4.05,758400.0,3.1368,3.1445,3.129,3.1445,758400.0
2009-06-18 12:00:00,4.05,4.05,4.04,4.05,558400.0,3.1445,3.1445,3.1368,3.1445,558400.0
2009-06-18 12:30:00,4.05,4.06,4.05,4.06,662400.0,3.1445,3.1523,3.1445,3.1523,662400.0
2009-06-18 13:00:00,4.06,4.07,4.06,4.06,1092800.0,3.1523,3.1601,3.1523,3.1523,1092800.0
2009-06-18 13:30:00,4.06,4.07,4.05,4.05,611200.0,3.1523,3.1601,3.1445,3.1445,611200.0
2009-06-18 14:00:00,4.05,4.06,4.04,4.05,1312000.0,3.1445,3.1523,3.1368,3.1445,1312000.0
2009-06-18 14:30:00,4.05,4.06,4.05,4.06,1240000.0,3.1445,3.1523,3.1445,3.1523,1240000.0
2009-06-18 15:00:00,4.06,4.07,4.05,4.05,1883200.0,3.1523,3.1601,3.1445,3.1445,1883200.0
2009-06-18 15:30:00,4.05,4.06,4.04,4.06,4454400.0,3.1445,3.1523,3.1368,3.1523,4454400.0
2009-06-19 09:30:00,4.1,4.1,4.09,4.1,2476800.0,3.1834,3.1834,3.1756,3.1834,2476800.0
2009-06-19 10:00:00,4.1,4.1,4.08,4.09,1787200.0,3.1834,3.1834,3.1678,3.1756,1787200.0
2009-06-19 10:30:00,4.09,4.1,4.09,4.1,1563200.0,3.1756,3.1834,3.1756,3.1834,1563200.0
2009-06-19 11:00:00,4.1,4.11,4.09,4.09,1006400.0,3.1834,3.1911,3.1756,3.1756,1006400.0
2009-06-19 11:30:00,4.09,4.1,4.09,4.09,579200.0,3.1756,3.1834,3.1756,3.1756,579200.0
2009-06-19 12:00:00,4.09,4.09,4.07,4.07,1273600.0,3.1756,3.1756,3.1601,3.1601,1273600.0
2009-06-19 12:30:00,4.07,4.07,4.06,4.07,1132800.0,3.1601,3.1601,3.1523,3.1601,1132800.0
2009-06-19 13:00:00,4.07,4.07,4.06,4.06,736000.0,3.1601,3.1601,3.1523,3.1523,736000.0
2009-06-19 13:30:00,4.07,4.08,4.07,4.07,1512000.0,3.1601,3.1678,3.1601,3.1601,1512000.0
2009-06-19 14:00:00,4.07,4.07,4.05,4.05,1387200.0,3.1601,3.1601,3.1445,3.1445,1387200.0
2009-06-19 14:30:00,4.05,4.07,4.05,4.06,1100800.0,3.1445,3.1601,3.1445,3.1523,1100800.0
2009-06-19 15:00:00,4.06,4.08,4.06,4.08,1902400.0,3.1523,3.1678,3.1523,3.1678,1902400.0
2009-06-19 15:30:00,4.08,4.09,4.07,4.07,3035200.0,3.1678,3.1756,3.1601,3.1601,3035200.0
2009-06-22 09:30:00,4.02,4.03,3.98,3.98,2796800.0,3.1212,3.129,3.0902,3.0902,2796800.0
2009-06-22 10:00:00,3.98,3.99,3.98,3.98,1980800.0,3.0902,3.0979,3.0902,3.0902,1980800.0
2009-06-22 10:30:00,3.98,3.98,3.97,3.97,4084800.0,3.0902,3.0902,3.0824,3.0824,4084800.0
2009-06-22 11:00:00,3.97,3.98,3.97,3.98,2025600.0,3.0824,3.0902,3.0824,3.0902,2025600.0
2009-06-22 11:30:00,3.97,3.98,3.95,3.96,2643200.0,3.0824,3.0902,3.0669,3.0747,2643200.0
2009-06-22 12:00:00,3.96,3.96,3.95,3.96,1297600.0,3.0747,3.0747,3.0669,3.0747,1297600.0
2009-06-22 12:30:00,3.96,3.96,3.95,3.96,1843200.0,3.0747,3.0747,3.0669,3.0747,1843200.0
2009-06-22 13:00:00,3.96,3.96,3.94,3.94,2171200.0,3.0747,3.0747,3.0591,3.0591,2171200.0
2009-06-22 13:30:00,3.94,3.96,3.94,3.96,1161600.0,3.0591,3.0747,3.0591,3.0747,1161600.0
2009-06-22 14:00:00,3.95,3.96,3.95,3.95,1737600.0,3.0669,3.0747,3.0669,3.0669,1737600.0
2009-06-22 14:30:00,3.95,3.96,3.95,3.96,1728000.0,3.0669,3.0747,3.0669,3.0747,1728000.0
2009-06-22 15:00:00,3.96,3.97,3.95,3.96,2753600.0,3.0747,3.0824,3.0669,3.0747,2753600.0
2009-06-22 15:30:00,3.96,3.96,3.93,3.93,3596800.0,3.0747,3.0747,3.0514,3.0514,3596800.0
2009-06-23 09:30:00,3.95,3.96,3.93,3.94,2760000.0,3.0669,3.0747,3.0514,3.0591,2760000.0
2009-06-23 10:00:00,3.94,3.96,3.91,3.91,5012800.0,3.0591,3.0747,3.0358,3.0358,5012800.0
2009-06-23 10:30:00,3.91,3.92,3.9,3.91,4083200.0,3.0358,3.0436,3.0281,3.0358,4083200.0
2009-06-23 11:00:00,3.91,3.91,3.89,3.91,3185600.0,3.0358,3.0358,3.0203,3.0358,3185600.0
2009-06-23 11:30:00,3.9,3.92,3.9,3.92,2126400.0,3.0281,3.0436,3.0281,3.0436,2126400.0
2009-06-23 12:00:00,3.92,3.92,3.91,3.91,2588800.0,3.0436,3.0436,3.0358,3.0358,2588800.0
2009-06-23 12:30:00,3.91,3.93,3.91,3.92,3528000.0,3.0358,3.0514,3.0358,3.0436,3528000.0
2009-06-23 13:00:00,3.92,3.94,3.92,3.92,2315200.0,3.0436,3.0591,3.0436,3.0436,2315200.0
2009-06-23 13:30:00,3.92,3.93,3.91,3.91,1448000.0,3.0436,3.0514,3.0358,3.0358,1448000.0
2009-06-23 14:00:00,3.91,3.93,3.91,3.93,1689600.0,3.0358,3.0514,3.0358,3.0514,1689600.0
2009-06-23 14:30:00,3.93,3.93,3.92,3.92,1681600.0,3.0514,3.0514,3.0436,3.0436,1681600.0
2009-06-23 15:00:00,3.92,3.93,3.91,3.93,2502400.0,3.0436,3.0514,3.0358,3.0514,2502400.0
2009-06-23 15:30:00,3.93,3.94,3.92,3.92,3164800.0,3.0514,3.0591,3.0436,3.0436,3164800.0
2009-06-24 09:30:00,3.95,3.99,3.95,3.99,2377600.0,3.0669,3.0979,3.0669,3.0979,2377600.0
2009-06-24 10:00:00,3.99,4.01,3.98,4.01,2636800.0,3.0979,3.1135,3.0902,3.1135,2636800.0
2009-06-24 10:30:00,4.01,4.02,4.0,4.01,2305600.0,3.1135,3.1212,3.1057,3.1135,2305600.0
2009-06-24 11:00:00,4.01,4.02,4.01,4.01,1696000.0,3.1135,3.1212,3.1135,3.1135,1696000.0
2009-06-24 11:30:00,4.01,4.02,4.01,4.01,1876800.0,3.1135,3.1212,3.1135,3.1135,1876800.0
2009-06-24 12:00:00,4.01,4.01,4.0,4.01,552000.0,3.1135,3.1135,3.1057,3.1135,552000.0
2009-06-24 12:30:00,4.01,4.01,4.0,4.0,713600.0,3.1135,3.1135,3.1057,3.1057,713600.0
2009-06-24 13:00:00,4.0,4.01,4.0,4.01,500800.0,3.1057,3.1135,3.1057,3.1135,500800.0
2009-06-24 13:30:00,4.01,4.01,4.0,4.0,798400.0,3.1135,3.1135,3.1057,3.1057,798400.0
2009-06-24 14:00:00,4.0,4.01,3.98,3.98,3875200.0,3.1057,3.1135,3.0902,3.0902,3875200.0
2009-06-24 14:30:00,3.99,3.99,3.97,3.98,4643200.0,3.0979,3.0979,3.0824,3.0902,4643200.0
2009-06-24 15:00:00,3.98,3.99,3.96,3.98,5331200.0,3.0902,3.0979,3.0747,3.0902,5331200.0
2009-06-24 15:30:00,3.98,3.98,3.96,3.98,6379200.0,3.0902,3.0902,3.0747,3.0902,6379200.0
2009-06-25 09:30:00,3.96,4.01,3.95,4.01,5028800.0,3.0747,3.1135,3.0669,3.1135,5028800.0
2009-06-25 10:00:00,4.01,4.03,4.01,4.02,5724800.0,3.1135,3.129,3.1135,3.1212,5724800.0
2009-06-25 10:30:00,4.02,4.03,4.01,4.01,2569600.0,3.1212,3.129,3.1135,3.1135,2569600.0
2009-06-25 11:00:00,4.01,4.04,4.01,4.04,1841600.0,3.1135,3.1368,3.1135,3.1368,1841600.0
2009-06-25 11:30:00,4.04,4.06,4.04,4.06,2003200.0,3.1368,3.1523,3.1368,3.1523,2003200.0
2009-06-25 12:00:00,4.06,4.07,4.06,4.06,1593600.0,3.1523,3.1601,3.1523,3.1523,1593600.0
2009-06-25 12:30:00,4.06,4.07,4.05,4.05,1148800.0,3.1523,3.1601,3.1445,3.1445,1148800.0
2009-06-25 13:00:00,4.05,4.08,4.05,4.07,2406400.0,3.1445,3.1678,3.1445,3.1601,2406400.0
2009-06-25 13:30:00,4.07,4.07,4.06,4.07,1726400.0,3.1601,3.1601,3.1523,3.1601,1726400.0
2009-06-25 14:00:00,4.07,4.07,4.04,4.05,2464000.0,3.1601,3.1601,3.1368,3.1445,2464000.0
2009-06-25 14:30:00,4.06,4.06,4.05,4.06,3795200.0,3.1523,3.1523,3.1445,3.1523,3795200.0
2009-06-25 15:00:00,4.06,4.07,4.05,4.07,4064000.0,3.1523,3.1601,3.1445,3.1601,4064000.0
2009-06-25 15:30:00,4.07,4.08,4.05,4.08,4240000.0,3.1601,3.1678,3.1445,3.1678,4240000.0
2009-06-26 09:30:00,4.05,4.08,4.04,4.06,4998400.0,3.1445,3.1678,3.1368,3.1523,4998400.0
2009-06-26 10:00:00,4.06,4.07,4.05,4.06,3828800.0,3.1523,3.1601,3.1445,3.1523,3828800.0
2009-06-26 10:30:00,4.07,4.07,4.05,4.06,3124800.0,3.1601,3.1601,3.1445,3.1523,3124800.0
2009-06-26 11:00:00,4.05,4.06,4.04,4.06,2140800.0,3.1445,3.1523,3.1368,3.1523,2140800.0
2009-06-26 11:30:00,4.06,4.06,4.05,4.06,1046400.0,3.1523,3.1523,3.1445,3.1523,1046400.0
2009-06-26 12:00:00,4.06,4.07,4.06,4.06,1030400.0,3.1523,3.1601,3.1523,3.1523,1030400.0
2009-06-26 12:30:00,4.06,4.07,4.06,4.07,980800.0,3.1523,3.1601,3.1523,3.1601,980800.0
2009-06-26 13:00:00,4.07,4.07,4.07,4.07,769600.0,3.1601,3.1601,3.1601,3.1601,769600.0
2009-06-26 13:30:00,4.07,4.07,4.06,4.06,1006400.0,3.1601,3.1601,3.1523,3.1523,1006400.0
2009-06-26 14:00:00,4.06,4.07,4.06,4.06,744000.0,3.1523,3.1601,3.1523,3.1523,744000.0
2009-06-26 14:30:00,4.06,4.08,4.06,4.07,1846400.0,3.1523,3.1678,3.1523,3.1601,1846400.0
2009-06-26 15:00:00,4.08,4.08,4.07,4.07,1104000.0,3.1678,3.1678,3.1601,3.1601,1104000.0
2009-06-26 15:30:00,4.08,4.09,4.07,4.07,2678400.0,3.1678,3.1756,3.1601,3.1601,2678400.0
2009-06-29 09:30:00,4.09,4.1,4.06,4.07,2460800.0,3.1756,3.1834,3.1523,3.1601,2460800.0
2009-06-29 10:00:00,4.07,4.11,4.06,4.11,1672000.0,3.1601,3.1911,3.1523,3.1911,1672000.0
2009-06-29 10:30:00,4.11,4.12,4.1,4.11,859200.0,3.1911,3.1989,3.1834,3.1911,859200.0
2009-06-29 11:00:00,4.11,4.12,4.11,4.12,569600.0,3.1911,3.1989,3.1911,3.1989,569600.0
2009-06-29 11:30:00,4.12,4.12,4.11,4.12,480000.0,3.1989,3.1989,3.1911,3.1989,480000.0
2009-06-29 12:00:00,4.12,4.12,4.11,4.12,452800.0,3.1989,3.1989,3.1911,3.1989,452800.0
2009-06-29 12:30:00,4.12,4.12,4.11,4.11,571200.0,3.1989,3.1989,3.1911,3.1911,571200.0
2009-06-29 13:00:00,4.11,4.12,4.11,4.12,467200.0,3.1911,3.1989,3.1911,3.1989,467200.0
2009-06-29 13:30:00,4.11,4.12,4.11,4.12,347200.0,3.1911,3.1989,3.1911,3.1989,347200.0
2009-06-29 14:00:00,4.12,4.12,4.11,4.11,1012800.0,3.1989,3.1989,3.1911,3.1911,1012800.0
2009-06-29 14:30:00,4.11,4.12,4.11,4.11,968000.0,3.1911,3.1989,3.1911,3.1911,968000.0
2009-06-29 15:00:00,4.12,4.12,4.11,4.12,1262400.0,3.1989,3.1989,3.1911,3.1989,1262400.0
2009-06-29 15:30:00,4.12,4.12,4.1,4.11,2668800.0,3.1989,3.1989,3.1834,3.1911,2668800.0
2009-06-30 09:30:00,4.12,4.13,4.11,4.12,1908800.0,3.1989,3.2066,3.1911,3.1989,1908800.0
2009-06-30 10:00:00,4.12,4.12,4.07,4.07,2304000.0,3.1989,3.1989,3.1601,3.1601,2304000.0
2009-06-30 10:30:00,4.07,4.08,4.06,4.07,2128000.0,3.1601,3.1678,3.1523,3.1601,2128000.0
2009-06-30 11:00:00,4.07,4.08,4.07,4.07,1659200.0,3.1601,3.1678,3.1601,3.1601,1659200.0
2009-06-30 11:30:00,4.07,4.07,4.06,4.07,1772800.0,3.1601,3.1601,3.1523,3.1601,1772800.0
2009-06-30 12:00:00,4.07,4.08,4.06,4.08,1067200.0,3.1601,3.1678,3.1523,3.1678,1067200.0
2009-06-30 12:30:00,4.08,4.08,4.07,4.08,1115200.0,3.1678,3.1678,3.1601,3.1678,1115200.0
2009-06-30 13:00:00,4.08,4.08,4.07,4.07,1256000.0,3.1678,3.1678,3.1601,3.1601,1256000.0
2009-06-30 13:30:00,4.07,4.08,4.07,4.07,552000.0,3.1601,3.1678,3.1601,3.1601,552000.0
2009-06-30 14:00:00,4.07,4.08,4.06,4.08,1284800.0,3.1601,3.1678,3.1523,3.1678,1284800.0
2009-06-30 14:30:00,4.08,4.09,4.07,4.08,1110400.0,3.1678,3.1756,3.1601,3.1678,1110400.0
2009-06-30 15:00:00,4.08,4.09,4.08,4.09,1868800.0,3.1678,3.1756,3.1678,3.1756,1868800.0
2009-06-30 15:30:00,4.09,4.1,4.08,4.09,2430400.0,3.1756,3.1834,3.1678,3.1756,2430400.0
2009-07-01 09:30:00,4.12,4.14,4.11,4.14,6555200.0,3.1989,3.2144,3.1911,3.2144,6555200.0
2009-07-01 10:00:00,4.14,4.16,4.12,4.16,2488000.0,3.2144,3.2299,3.1989,3.2299,2488000.0
2009-07-01 10:30:00,4.16,4.16,4.15,4.15,862400.0,3.2299,3.2299,3.2222,3.2222,862400.0
2009-07-01 11:00:00,4.15,4.15,4.14,4.14,924800.0,3.2222,3.2222,3.2144,3.2144,924800.0
2009-07-01 11:30:00,4.14,4.15,4.14,4.15,1408000.0,3.2144,3.2222,3.2144,3.2222,1408000.0
2009-07-01 12:00:00,4.15,4.15,4.14,4.15,1619200.0,3.2222,3.2222,3.2144,3.2222,1619200.0
2009-07-01 12:30:00,4.15,4.15,4.14,4.14,664000.0,3.2222,3.2222,3.2144,3.2144,664000.0
2009-07-01 13:00:00,4.14,4.15,4.14,4.15,1564800.0,3.2144,3.2222,3.2144,3.2222,1564800.0
2009-07-01 13:30:00,4.15,4.15,4.14,4.15,1203200.0,3.2222,3.2222,3.2144,3.2222,1203200.0
2009-07-01 14:00:00,4.15,4.15,4.13,4.13,1286400.0,3.2222,3.2222,3.2066,3.2066,1286400.0
2009-07-01 14:30:00,4.14,4.14,4.13,4.13,1249600.0,3.2144,3.2144,3.2066,3.2066,1249600.0
2009-07-01 15:00:00,4.13,4.14,4.13,4.13,1640000.0,3.2066,3.2144,3.2066,3.2066,1640000.0
2009-07-01 15:30:00,4.13,4.13,4.12,4.12,2225600.0,3.2066,3.2066,3.1989,3.1989,2225600.0
2009-07-02 09:30:00,4.04,4.04,4.0,4.01,2576000.0,3.1524,3.1524,3.1212,3.129,2576000.0
2009-07-02 10:00:00,4.01,4.01,3.99,4.0,3196800.0,3.129,3.129,3.1134,3.1212,3196800.0
2009-07-02 10:30:00,4.0,4.01,3.99,4.01,2464000.0,3.1212,3.129,3.1134,3.129,2464000.0
2009-07-02 11:00:00,4.01,4.01,4.0,4.01,1588800.0,3.129,3.129,3.1212,3.129,1588800.0
2009-07-02 11:30:00,4.01,4.01,4.0,4.0,1100800.0,3.129,3.129,3.1212,3.1212,1100800.0
2009-07-02 12:00:00,4.0,4.0,4.0,4.0,460800.0,3.1212,3.1212,3.1212,3.1212,460800.0
2009-07-02 12:30:00,4.0,4.0,4.0,4.0,753600.0,3.1212,3.1212,3.1212,3.1212,753600.0
2009-07-02 13:00:00,4.0,4.0,4.0,4.0,880000.0,3.1212,3.1212,3.1212,3.1212,880000.0
2009-07-02 13:30:00,4.0,4.0,4.0,4.0,1472000.0,3.1212,3.1212,3.1212,3.1212,1472000.0
2009-07-02 14:00:00,4.0,4.0,4.0,4.0,1019200.0,3.1212,3.1212,3.1212,3.1212,1019200.0
2009-07-02 14:30:00,4.0,4.0,3.99,4.0,779200.0,3.1212,3.1212,3.1134,3.1212,779200.0
2009-07-02 15:00:00,4.0,4.0,3.98,3.98,2094400.0,3.1212,3.1212,3.1056,3.1056,2094400.0
2009-07-02 15:30:00,3.98,3.99,3.98,3.98,3475200.0,3.1056,3.1134,3.1056,3.1056,3475200.0
2009-07-06 09:30:00,3.94,3.96,3.93,3.95,3112000.0,3.0744,3.09,3.0666,3.0822,3112000.0
2009-07-06 10:00:00,3.95,3.96,3.91,3.91,4251200.0,3.0822,3.09,3.051,3.051,4251200.0
2009-07-06 10:30:00,3.91,3.91,3.9,3.91,4771200.0,3.051,3.051,3.0432,3.051,4771200.0
2009-07-06 11:00:00,3.91,3.93,3.91,3.92,884800.0,3.051,3.0666,3.051,3.0588,884800.0
2009-07-06 11:30:00,3.92,3.93,3.92,3.92,982400.0,3.0588,3.0666,3.0588,3.0588,982400.0
2009-07-06 12:00:00,3.92,3.93,3.92,3.92,737600.0,3.0588,3.0666,3.0588,3.0588,737600.0
2009-07-06 12:30:00,3.92,3.92,3.91,3.92,929600.0,3.0588,3.0588,3.051,3.0588,929600.0
2009-07-06 13:00:00,3.92,3.94,3.92,3.94,1190400.0,3.0588,3.0744,3.0588,3.0744,1190400.0
2009-07-06 13:30:00,3.93,3.94,3.93,3.93,750400.0,3.0666,3.0744,3.0666,3.0666,750400.0
2009-07-06 14:00:00,3.93,3.94,3.93,3.93,587200.0,3.0666,3.0744,3.0666,3.0666,587200.0
2009-07-06 14:30:00,3.93,3.94,3.93,3.93,1091200.0,3.0666,3.0744,3.0666,3.0666,1091200.0
2009-07-06 15:00:00,3.93,3.94,3.93,3.94,1204800.0,3.0666,3.0744,3.0666,3.0744,1204800.0
2009-07-06 15:30:00,3.94,3.96,3.93,3.96,3262400.0,3.0744,3.09,3.0666,3.09,3262400.0
2009-07-07 09:30:00,3.95,3.96,3.93,3.94,2198400.0,3.0822,3.09,3.0666,3.0744,2198400.0
2009-07-07 10:00:00,3.94,3.94,3.91,3.92,2083200.0,3.0744,3.0744,3.051,3.0588,2083200.0
2009-07-07 10:30:00,3.92,3.92,3.91,3.92,1596800.0,3.0588,3.0588,3.051,3.0588,1596800.0
2009-07-07 11:00:00,3.92,3.93,3.91,3.91,819200.0,3.0588,3.0666,3.051,3.051,819200.0
2009-07-07 11:30:00,3.91,3.92,3.9,3.91,1883200.0,3.051,3.0588,3.0432,3.051,1883200.0
2009-07-07 12:00:00,3.91,3.91,3.9,3.9,1044800.0,3.051,3.051,3.0432,3.0432,1044800.0
2009-07-07 12:30:00,3.9,3.9,3.9,3.9,1108800.0,3.0432,3.0432,3.0432,3.0432,1108800.0
2009-07-07 13:00:00,3.9,3.92,3.9,3.91,1304000.0,3.0432,3.0588,3.0432,3.051,1304000.0
2009-07-07 13:30:00,3.91,3.92,3.9,3.91,1830400.0,3.051,3.0588,3.0432,3.051,1830400.0
2009-07-07 14:00:00,3.91,3.91,3.9,3.91,1604800.0,3.051,3.051,3.0432,3.051,1604800.0
2009-07-07 14:30:00,3.91,3.91,3.89,3.89,1721600.0,3.051,3.051,3.0354,3.0354,1721600.0
2009-07-07 15:00:00,3.89,3.89,3.87,3.89,3024000.0,3.0354,3.0354,3.0198,3.0354,3024000.0
2009-07-07 15:30:00,3.89,3.89,3.86,3.86,5782400.0,3.0354,3.0354,3.012,3.012,5782400.0
2009-07-08 09:30:00,3.88,3.89,3.87,3.87,3120000.0,3.0276,3.0354,3.0198,3.0198,3120000.0
2009-07-08 10:00:00,3.87,3.89,3.87,3.88,3123200.0,3.0198,3.0354,3.0198,3.0276,3123200.0
2009-07-08 10:30:00,3.87,3.87,3.85,3.85,2739200.0,3.0198,3.0198,3.0042,3.0042,2739200.0
2009-07-08 11:00:00,3.85,3.85,3.82,3.82,4174400.0,3.0042,3.0042,2.9807,2.9807,4174400.0
2009-07-08 11:30:00,3.82,3.83,3.82,3.82,2712000.0,2.9807,2.9886,2.9807,2.9807,2712000.0
2009-07-08 12:00:00,3.82,3.82,3.8,3.8,1547200.0,2.9807,2.9807,2.9651,2.9651,1547200.0
2009-07-08 12:30:00,3.8,3.81,3.8,3.8,1086400.0,2.9651,2.9729,2.9651,2.9651,1086400.0
2009-07-08 13:00:00,3.8,3.84,3.8,3.83,3694400.0,2.9651,2.9964,2.9651,2.9886,3694400.0
2009-07-08 13:30:00,3.84,3.84,3.82,3.82,2134400.0,2.9964,2.9964,2.9807,2.9807,2134400.0
2009-07-08 14:00:00,3.82,3.82,3.8,3.8,2104000.0,2.9807,2.9807,2.9651,2.9651,2104000.0
2009-07-08 14:30:00,3.8,3.82,3.79,3.82,2827200.0,2.9651,2.9807,2.9573,2.9807,2827200.0
2009-07-08 15:00:00,3.82,3.83,3.81,3.81,3262400.0,2.9807,2.9886,2.9729,2.9729,3262400.0
2009-07-08 15:30:00,3.82,3.86,3.81,3.85,3854400.0,2.9807,3.012,2.9729,3.0042,3854400.0
2009-07-09 09:30:00,3.88,3.89,3.84,3.86,2380800.0,3.0276,3.0354,2.9964,3.012,2380800.0
2009-07-09 10:00:00,3.86,3.88,3.85,3.86,1696000.0,3.012,3.0276,3.0042,3.012,1696000.0
2009-07-09 10:30:00,3.86,3.88,3.85,3.87,1816000.0,3.012,3.0276,3.0042,3.0198,1816000.0
2009-07-09 11:00:00,3.87,3.87,3.85,3.86,716800.0,3.0198,3.0198,3.0042,3.012,716800.0
2009-07-09 11:30:00,3.86,3.88,3.86,3.87,825600.0,3.012,3.0276,3.012,3.0198,825600.0
2009-07-09 12:00:00,3.87,3.89,3.87,3.88,275200.0,3.0198,3.0354,3.0198,3.0276,275200.0
2009-07-09 12:30:00,3.88,3.89,3.88,3.89,521600.0,3.0276,3.0354,3.0276,3.0354,521600.0
2009-07-09 13:00:00,3.89,3.89,3.87,3.88,712000.0,3.0354,3.0354,3.0198,3.0276,712000.0
2009-07-09 13:30:00,3.89,3.89,3.88,3.89,667200.0,3.0354,3.0354,3.0276,3.0354,667200.0
2009-07-09 14:00:00,3.88,3.9,3.88,3.9,499200.0,3.0276,3.0432,3.0276,3.0432,499200.0
2009-07-09 14:30:00,3.9,3.9,3.88,3.88,550400.0,3.0432,3.0432,3.0276,3.0276,550400.0
2009-07-09 15:00:00,3.88,3.89,3.87,3.87,894400.0,3.0276,3.0354,3.0198,3.0198,894400.0
2009-07-09 15:30:00,3.88,3.88,3.86,3.87,1512000.0,3.0276,3.0276,3.012,3.0198,1512000.0
2009-07-10 09:30:00,3.85,3.89,3.84,3.86,2094400.0,3.0042,3.0354,2.9964,3.012,2094400.0
2009-07-10 10:00:00,3.86,3.88,3.82,3.87,3192000.0,3.012,3.0276,2.9807,3.0198,3192000.0
2009-07-10 10:30:00,3.87,3.87,3.85,3.86,1288000.0,3.0198,3.0198,3.0042,3.012,1288000.0
2009-07-10 11:00:00,3.86,3.86,3.82,3.83,1849600.0,3.012,3.012,2.9807,2.9886,1849600.0
2009-07-10 11:30:00,3.83,3.84,3.82,3.83,950400.0,2.9886,2.9964,2.9807,2.9886,950400.0
2009-07-10 12:00:00,3.83,3.85,3.83,3.85,596800.0,2.9886,3.0042,2.9886,3.0042,596800.0
2009-07-10 12:30:00,3.85,3.86,3.84,3.85,867200.0,3.0042,3.012,2.9964,3.0042,867200.0
2009-07-10 13:00:00,3.86,3.86,3.85,3.86,768000.0,3.012,3.012,3.0042,3.012,768000.0
2009-07-10 13:30:00,3.86,3.87,3.86,3.86,766400.0,3.012,3.0198,3.012,3.012,766400.0
2009-07-10 14:00:00,3.86,3.86,3.85,3.85,684800.0,3.012,3.012,3.0042,3.0042,684800.0
2009-07-10 14:30:00,3.85,3.86,3.85,3.85,1584000.0,3.0042,3.012,3.0042,3.0042,1584000.0
2009-07-10 15:00:00,3.85,3.86,3.85,3.86,1846400.0,3.0042,3.012,3.0042,3.012,1846400.0
2009-07-10 15:30:00,3.86,3.87,3.85,3.86,2470400.0,3.012,3.0198,3.0042,3.012,2470400.0
2009-07-13 09:30:00,3.88,3.88,3.83,3.84,1876800.0,3.0276,3.0276,2.9886,2.9964,1876800.0
2009-07-13 10:00:00,3.84,3.86,3.82,3.86,1873600.0,2.9964,3.012,2.9807,3.012,1873600.0
2009-07-13 10:30:00,3.86,3.89,3.86,3.89,2281600.0,3.012,3.0354,3.012,3.0354,2281600.0
2009-07-13 11:00:00,3.89,3.89,3.88,3.89,1744000.0,3.0354,3.0354,3.0276,3.0354,1744000.0
2009-07-13 11:30:00,3.89,3.92,3.89,3.92,3302400.0,3.0354,3.0588,3.0354,3.0588,3302400.0
2009-07-13 12:00:00,3.92,3.92,3.91,3.92,334400.0,3.0588,3.0588,3.051,3.0588,334400.0
2009-07-13 12:30:00,3.92,3.92,3.91,3.91,440000.0,3.0588,3.0588,3.051,3.051,440000.0
2009-07-13 13:00:00,3.91,3.93,3.91,3.93,342400.0,3.051,3.0666,3.051,3.0666,342400.0
2009-07-13 13:30:00,3.93,3.93,3.92,3.92,969600.0,3.0666,3.0666,3.0588,3.0588,969600.0
2009-07-13 14:00:00,3.92,3.93,3.92,3.93,2268800.0,3.0588,3.0666,3.0588,3.0666,2268800.0
2009-07-13 14:30:00,3.93,3.93,3.92,3.93,2153600.0,3.0666,3.0666,3.0588,3.0666,2153600.0
2009-07-13 15:00:00,3.93,3.93,3.93,3.93,1496000.0,3.0666,3.0666,3.0666,3.0666,1496000.0
2009-07-13 15:30:00,3.93,3.95,3.93,3.95,3608000.0,3.0666,3.0822,3.0666,3.0822,3608000.0
2009-07-14 09:30:00,3.95,3.97,3.94,3.94,3836800.0,3.0822,3.0978,3.0744,3.0744,3836800.0
2009-07-14 10:00:00,3.94,3.96,3.94,3.95,2017600.0,3.0744,3.09,3.0744,3.0822,2017600.0
2009-07-14 10:30:00,3.95,3.95,3.93,3.94,2414400.0,3.0822,3.0822,3.0666,3.0744,2414400.0
2009-07-14 11:00:00,3.94,3.97,3.94,3.97,4872000.0,3.0744,3.0978,3.0744,3.0978,4872000.0
2009-07-14 11:30:00,3.97,3.98,3.96,3.98,2452800.0,3.0978,3.1056,3.09,3.1056,2452800.0
2009-07-14 12:00:00,3.98,3.98,3.96,3.97,939200.0,3.1056,3.1056,3.09,3.0978,939200.0
2009-07-14 12:30:00,3.97,3.98,3.96,3.97,1075200.0,3.0978,3.1056,3.09,3.0978,1075200.0
2009-07-14 13:00:00,3.97,3.98,3.97,3.97,1212800.0,3.0978,3.1056,3.0978,3.0978,1212800.0
2009-07-14 13:30:00,3.97,3.98,3.97,3.97,979200.0,3.0978,3.1056,3.0978,3.0978,979200.0
2009-07-14 14:00:00,3.97,3.98,3.96,3.97,1555200.0,3.0978,3.1056,3.09,3.0978,1555200.0
2009-07-14 14:30:00,3.97,3.99,3.97,3.98,1728000.0,3.0978,3.1134,3.0978,3.1056,1728000.0
2009-07-14 15:00:00,3.98,3.99,3.98,3.98,2206400.0,3.1056,3.1134,3.1056,3.1056,2206400.0
2009-07-14 15:30:00,3.98,3.99,3.98,3.99,2062400.0,3.1056,3.1134,3.1056,3.1134,2062400.0
2009-07-15 09:30:00,4.05,4.07,4.04,4.06,2688000.0,3.1602,3.1758,3.1524,3.168,2688000.0
2009-07-15 10:00:00,4.06,4.08,4.06,4.07,961600.0,3.168,3.1836,3.168,3.1758,961600.0
2009-07-15 10:30:00,4.07,4.08,4.06,4.06,816000.0,3.1758,3.1836,3.168,3.168,816000.0
2009-07-15 11:00:00,4.06,4.08,4.06,4.08,785600.0,3.168,3.1836,3.168,3.1836,785600.0
2009-07-15 11:30:00,4.08,4.08,4.08,4.08,700800.0,3.1836,3.1836,3.1836,3.1836,700800.0
2009-07-15 12:00:00,4.08,4.08,4.07,4.08,784000.0,3.1836,3.1836,3.1758,3.1836,784000.0
2009-07-15 12:30:00,4.08,4.08,4.08,4.08,934400.0,3.1836,3.1836,3.1836,3.1836,934400.0
2009-07-15 13:00:00,4.08,4.08,4.08,4.08,347200.0,3.1836,3.1836,3.1836,3.1836,347200.0
2009-07-15 13:30:00,4.08,4.1,4.08,4.09,848000.0,3.1836,3.1992,3.1836,3.1914,848000.0
2009-07-15 14:00:00,4.09,4.1,4.09,4.09,1243200.0,3.1914,3.1992,3.1914,3.1914,1243200.0
2009-07-15 14:30:00,4.1,4.11,4.09,4.11,2019200.0,3.1992,3.207,3.1914,3.207,2019200.0
2009-07-15 15:00:00,4.11,4.12,4.1,4.1,1889600.0,3.207,3.2148,3.1992,3.1992,1889600.0
2009-07-15 15:30:00,4.1,4.11,4.09,4.11,5409600.0,3.1992,3.207,3.1914,3.207,5409600.0
2009-07-16 09:30:00,4.09,4.12,4.09,4.11,1590400.0,3.1914,3.2148,3.1914,3.207,1590400.0
2009-07-16 10:00:00,4.11,4.11,4.08,4.1,1124800.0,3.207,3.207,3.1836,3.1992,1124800.0
2009-07-16 10:30:00,4.1,4.11,4.1,4.1,606400.0,3.1992,3.207,3.1992,3.1992,606400.0
2009-07-16 11:00:00,4.1,4.11,4.09,4.09,627200.0,3.1992,3.207,3.1914,3.1914,627200.0
2009-07-16 11:30:00,4.09,4.1,4.09,4.1,608000.0,3.1914,3.1992,3.1914,3.1992,608000.0
2009-07-16 12:00:00,4.1,4.11,4.1,4.1,347200.0,3.1992,3.207,3.1992,3.1992,347200.0
2009-07-16 12:30:00,4.11,4.11,4.1,4.1,384000.0,3.207,3.207,3.1992,3.1992,384000.0
2009-07-16 13:00:00,4.1,4.11,4.1,4.1,284800.0,3.1992,3.207,3.1992,3.1992,284800.0
2009-07-16 13:30:00,4.1,4.12,4.1,4.12,446400.0,3.1992,3.2148,3.1992,3.2148,446400.0
2009-07-16 14:00:00,4.13,4.14,4.12,4.14,977600.0,3.2226,3.2304,3.2148,3.2304,977600.0
2009-07-16 14:30:00,4.14,4.16,4.14,4.15,1209600.0,3.2304,3.246,3.2304,3.2382,1209600.0
2009-07-16 15:00:00,4.15,4.16,4.14,4.16,1180800.0,3.2382,3.246,3.2304,3.246,1180800.0
2009-07-16 15:30:00,4.16,4.17,4.15,4.15,1560000.0,3.246,3.2539,3.2382,3.2382,1560000.0
2009-07-17 09:30:00,4.16,4.16,4.12,4.13,1505600.0,3.246,3.246,3.2148,3.2226,1505600.0
2009-07-17 10:00:00,4.13,4.15,4.12,4.14,1489600.0,3.2226,3.2382,3.2148,3.2304,1489600.0
2009-07-17 10:30:00,4.15,4.15,4.13,4.14,764800.0,3.2382,3.2382,3.2226,3.2304,764800.0
2009-07-17 11:00:00,4.14,4.14,4.13,4.14,864000.0,3.2304,3.2304,3.2226,3.2304,864000.0
2009-07-17 11:30:00,4.14,4.14,4.13,4.13,633600.0,3.2304,3.2304,3.2226,3.2226,633600.0
2009-07-17 12:00:00,4.13,4.15,4.13,4.14,649600.0,3.2226,3.2382,3.2226,3.2304,649600.0
2009-07-17 12:30:00,4.14,4.15,4.14,4.14,801600.0,3.2304,3.2382,3.2304,3.2304,801600.0
2009-07-17 13:00:00,4.14,4.15,4.14,4.15,552000.0,3.2304,3.2382,3.2304,3.2382,552000.0
2009-07-17 13:30:00,4.15,4.16,4.15,4.16,4000000.0,3.2382,3.246,3.2382,3.246,4000000.0
2009-07-17 14:00:00,4.15,4.16,4.15,4.15,331200.0,3.2382,3.246,3.2382,3.2382,331200.0
2009-07-17 14:30:00,4.15,4.15,4.15,4.15,1451200.0,3.2382,3.2382,3.2382,3.2382,1451200.0
2009-07-17 15:00:00,4.15,4.15,4.14,4.14,665600.0,3.2382,3.2382,3.2304,3.2304,665600.0
2009-07-17 15:30:00,4.14,4.15,4.13,4.14,1414400.0,3.2304,3.2382,3.2226,3.2304,1414400.0
2009-07-20 09:30:00,4.18,4.2,4.17,4.19,2321600.0,3.2617,3.2773,3.2539,3.2695,2321600.0
2009-07-20 10:00:00,4.2,4.21,4.18,4.18,1680000.0,3.2773,3.2851,3.2617,3.2617,1680000.0
2009-07-20 10:30:00,4.18,4.18,4.17,4.17,838400.0,3.2617,3.2617,3.2539,3.2539,838400.0
2009-07-20 11:00:00,4.17,4.18,4.17,4.18,697600.0,3.2539,3.2617,3.2539,3.2617,697600.0
2009-07-20 11:30:00,4.18,4.19,4.18,4.18,766400.0,3.2617,3.2695,3.2617,3.2617,766400.0
2009-07-20 12:00:00,4.18,4.2,4.18,4.2,374400.0,3.2617,3.2773,3.2617,3.2773,374400.0
2009-07-20 12:30:00,4.2,4.2,4.2,4.2,305600.0,3.2773,3.2773,3.2773,3.2773,305600.0
2009-07-20 13:00:00,4.2,4.2,4.19,4.19,452800.0,3.2773,3.2773,3.2695,3.2695,452800.0
2009-07-20 13:30:00,4.19,4.2,4.19,4.2,617600.0,3.2695,3.2773,3.2695,3.2773,617600.0
2009-07-20 14:00:00,4.2,4.21,4.19,4.2,1184000.0,3.2773,3.2851,3.2695,3.2773,1184000.0
2009-07-20 14:30:00,4.2,4.2,4.2,4.2,1148800.0,3.2773,3.2773,3.2773,3.2773,1148800.0
2009-07-20 15:00:00,4.2,4.22,4.2,4.22,1038400.0,3.2773,3.2929,3.2773,3.2929,1038400.0
2009-07-20 15:30:00,4.21,4.22,4.21,4.22,2144000.0,3.2851,3.2929,3.2851,3.2929,2144000.0
2009-07-21 09:30:00,4.25,4.26,4.22,4.23,2510400.0,3.3163,3.3241,3.2929,3.3007,2510400.0
2009-07-21 10:00:00,4.23,4.23,4.2,4.21,2276800.0,3.3007,3.3007,3.2773,3.2851,2276800.0
2009-07-21 10:30:00,4.21,4.23,4.21,4.22,1326400.0,3.2851,3.3007,3.2851,3.2929,1326400.0
2009-07-21 11:00:00,4.22,4.22,4.21,4.21,710400.0,3.2929,3.2929,3.2851,3.2851,710400.0
2009-07-21 11:30:00,4.21,4.21,4.18,4.18,894400.0,3.2851,3.2851,3.2617,3.2617,894400.0
2009-07-21 12:00:00,4.18,4.19,4.18,4.19,600000.0,3.2617,3.2695,3.2617,3.2695,600000.0
2009-07-21 12:30:00,4.18,4.19,4.17,4.17,1084800.0,3.2617,3.2695,3.2539,3.2539,1084800.0
2009-07-21 13:00:00,4.17,4.18,4.16,4.18,1044800.0,3.2539,3.2617,3.246,3.2617,1044800.0
2009-07-21 13:30:00,4.18,4.19,4.18,4.18,966400.0,3.2617,3.2695,3.2617,3.2617,966400.0
2009-07-21 14:00:00,4.18,4.19,4.18,4.19,470400.0,3.2617,3.2695,3.2617,3.2695,470400.0
2009-07-21 14:30:00,4.19,4.2,4.18,4.2,1059200.0,3.2695,3.2773,3.2617,3.2773,1059200.0
2009-07-21 15:00:00,4.21,4.21,4.2,4.21,1457600.0,3.2851,3.2851,3.2773,3.2851,1457600.0
2009-07-21 15:30:00,4.21,4.22,4.2,4.22,822400.0,3.2851,3.2929,3.2773,3.2929,822400.0
2009-07-22 09:30:00,4.2,4.24,4.19,4.23,2598400.0,3.2773,3.3085,3.2695,3.3007,2598400.0
2009-07-22 10:00:00,4.24,4.25,4.22,4.22,1574400.0,3.3085,3.3163,3.2929,3.2929,1574400.0
2009-07-22 10:30:00,4.22,4.23,4.21,4.23,776000.0,3.2929,3.3007,3.2851,3.3007,776000.0
2009-07-22 11:00:00,4.23,4.24,4.23,4.23,587200.0,3.3007,3.3085,3.3007,3.3007,587200.0
2009-07-22 11:30:00,4.23,4.24,4.22,4.23,598400.0,3.3007,3.3085,3.2929,3.3007,598400.0
2009-07-22 12:00:00,4.23,4.25,4.23,4.25,872000.0,3.3007,3.3163,3.3007,3.3163,872000.0
2009-07-22 12:30:00,4.25,4.26,4.24,4.25,552000.0,3.3163,3.3241,3.3085,3.3163,552000.0
2009-07-22 13:00:00,4.25,4.26,4.24,4.24,593600.0,3.3163,3.3241,3.3085,3.3085,593600.0
2009-07-22 13:30:00,4.24,4.25,4.23,4.25,531200.0,3.3085,3.3163,3.3007,3.3163,531200.0
2009-07-22 14:00:00,4.25,4.25,4.24,4.24,844800.0,3.3163,3.3163,3.3085,3.3085,844800.0
2009-07-22 14:30:00,4.24,4.25,4.24,4.25,776000.0,3.3085,3.3163,3.3085,3.3163,776000.0
2009-07-22 15:00:00,4.25,4.25,4.23,4.23,1388800.0,3.3163,3.3163,3.3007,3.3007,1388800.0
2009-07-22 15:30:00,4.23,4.24,4.22,4.23,2515200.0,3.3007,3.3085,3.2929,3.3007,2515200.0
2009-07-23 09:30:00,4.23,4.28,4.23,4.27,2224000.0,3.3007,3.3397,3.3007,3.3319,2224000.0
2009-07-23 10:00:00,4.27,4.31,4.27,4.3,1612800.0,3.3319,3.3631,3.3319,3.3553,1612800.0
2009-07-23 10:30:00,4.3,4.32,4.3,4.31,1036800.0,3.3553,3.3709,3.3553,3.3631,1036800.0
2009-07-23 11:00:00,4.32,4.34,4.32,4.34,979200.0,3.3709,3.3865,3.3709,3.3865,979200.0
2009-07-23 11:30:00,4.34,4.35,4.33,4.34,819200.0,3.3865,3.3943,3.3787,3.3865,819200.0
2009-07-23 12:00:00,4.34,4.35,4.34,4.35,878400.0,3.3865,3.3943,3.3865,3.3943,878400.0
2009-07-23 12:30:00,4.35,4.36,4.34,4.36,2363200.0,3.3943,3.4021,3.3865,3.4021,2363200.0
2009-07-23 13:00:00,4.36,4.36,4.35,4.36,332800.0,3.4021,3.4021,3.3943,3.4021,332800.0
2009-07-23 13:30:00,4.35,4.36,4.35,4.35,395200.0,3.3943,3.4021,3.3943,3.3943,395200.0
2009-07-23 14:00:00,4.35,4.36,4.35,4.35,489600.0,3.3943,3.4021,3.3943,3.3943,489600.0
2009-07-23 14:30:00,4.35,4.36,4.35,4.36,1017600.0,3.3943,3.4021,3.3943,3.4021,1017600.0
2009-07-23 15:00:00,4.36,4.36,4.36,4.36,851200.0,3.4021,3.4021,3.4021,3.4021,851200.0
2009-07-23 15:30:00,4.36,4.36,4.34,4.35,1108800.0,3.4021,3.4021,3.3865,3.3943,1108800.0
2009-07-24 09:30:00,4.32,4.36,4.32,4.32,2100800.0,3.3709,3.4021,3.3709,3.3709,2100800.0
2009-07-24 10:00:00,4.32,4.33,4.31,4.33,1352000.0,3.3709,3.3787,3.3631,3.3787,1352000.0
2009-07-24 10:30:00,4.33,4.33,4.31,4.31,499200.0,3.3787,3.3787,3.3631,3.3631,499200.0
2009-07-24 11:00:00,4.31,4.33,4.31,4.33,462400.0,3.3631,3.3787,3.3631,3.3787,462400.0
2009-07-24 11:30:00,4.33,4.35,4.33,4.35,604800.0,3.3787,3.3943,3.3787,3.3943,604800.0
2009-07-24 12:00:00,4.35,4.35,4.34,4.35,728000.0,3.3943,3.3943,3.3865,3.3943,728000.0
2009-07-24 12:30:00,4.35,4.36,4.35,4.35,326400.0,3.3943,3.4021,3.3943,3.3943,326400.0
2009-07-24 13:00:00,4.35,4.36,4.35,4.36,859200.0,3.3943,3.4021,3.3943,3.4021,859200.0
2009-07-24 13:30:00,4.36,4.38,4.36,4.37,934400.0,3.4021,3.4177,3.4021,3.4099,934400.0
2009-07-24 14:00:00,4.37,4.38,4.37,4.37,526400.0,3.4099,3.4177,3.4099,3.4099,526400.0
2009-07-24 14:30:00,4.37,4.38,4.37,4.37,468800.0,3.4099,3.4177,3.4099,3.4099,468800.0
2009-07-24 15:00:00,4.37,4.38,4.37,4.38,608000.0,3.4099,3.4177,3.4099,3.4177,608000.0
2009-07-24 15:30:00,4.38,4.39,4.37,4.39,1358400.0,3.4177,3.4255,3.4099,3.4255,1358400.0
2009-07-27 11:00:00,4.37,4.39,4.37,4.38,460800.0,3.4099,3.4255,3.4099,3.4177,460800.0
2009-07-27 11:30:00,4.38,4.39,4.38,4.38,601600.0,3.4177,3.4255,3.4177,3.4177,601600.0
2009-07-27 12:00:00,4.38,4.38,4.37,4.38,833600.0,3.4177,3.4177,3.4099,3.4177,833600.0
2009-07-27 12:30:00,4.38,4.38,4.37,4.38,636800.0,3.4177,3.4177,3.4099,3.4177,636800.0
2009-07-27 13:00:00,4.38,4.38,4.37,4.37,635200.0,3.4177,3.4177,3.4099,3.4099,635200.0
2009-07-27 13:30:00,4.37,4.39,4.37,4.38,504000.0,3.4099,3.4255,3.4099,3.4177,504000.0
2009-07-27 14:00:00,4.39,4.39,4.38,4.39,518400.0,3.4255,3.4255,3.4177,3.4255,518400.0
2009-07-27 14:30:00,4.39,4.4,4.39,4.4,705600.0,3.4255,3.4333,3.4255,3.4333,705600.0
2009-07-27 15:00:00,4.4,4.4,4.39,4.39,1315200.0,3.4333,3.4333,3.4255,3.4255,1315200.0
2009-07-27 15:30:00,4.39,4.41,4.38,4.41,3433600.0,3.4255,3.4411,3.4177,3.4411,3433600.0
2009-07-28 09:30:00,4.38,4.41,4.37,4.41,2918400.0,3.4177,3.4411,3.4099,3.4411,2918400.0
2009-07-28 10:00:00,4.4,4.41,4.36,4.38,1992000.0,3.4333,3.4411,3.4021,3.4177,1992000.0
2009-07-28 10:30:00,4.38,4.39,4.37,4.38,662400.0,3.4177,3.4255,3.4099,3.4177,662400.0
2009-07-28 11:00:00,4.38,4.38,4.36,4.36,860800.0,3.4177,3.4177,3.4021,3.4021,860800.0
2009-07-28 11:30:00,4.36,4.36,4.34,4.35,1304000.0,3.4021,3.4021,3.3865,3.3943,1304000.0
2009-07-28 12:00:00,4.35,4.36,4.35,4.36,516800.0,3.3943,3.4021,3.3943,3.4021,516800.0
2009-07-28 12:30:00,4.36,4.36,4.35,4.36,332800.0,3.4021,3.4021,3.3943,3.4021,332800.0
2009-07-28 13:00:00,4.36,4.37,4.35,4.37,672000.0,3.4021,3.4099,3.3943,3.4099,672000.0
2009-07-28 13:30:00,4.37,4.38,4.37,4.38,726400.0,3.4099,3.4177,3.4099,3.4177,726400.0
2009-07-28 14:00:00,4.38,4.39,4.37,4.39,769600.0,3.4177,3.4255,3.4099,3.4255,769600.0
2009-07-28 14:30:00,4.39,4.4,4.38,4.38,2462400.0,3.4255,3.4333,3.4177,3.4177,2462400.0
2009-07-28 15:00:00,4.38,4.39,4.37,4.38,4451200.0,3.4177,3.4255,3.4099,3.4177,4451200.0
2009-07-28 15:30:00,4.38,4.4,4.37,4.39,2054400.0,3.4177,3.4333,3.4099,3.4255,2054400.0
2009-07-29 09:30:00,4.37,4.37,4.34,4.37,1372800.0,3.4099,3.4099,3.3865,3.4099,1372800.0
2009-07-29 10:00:00,4.37,4.38,4.36,4.38,1137600.0,3.4099,3.4177,3.4021,3.4177,1137600.0
2009-07-29 10:30:00,4.38,4.38,4.36,4.36,948800.0,3.4177,3.4177,3.4021,3.4021,948800.0
2009-07-29 11:00:00,4.37,4.37,4.35,4.35,3032000.0,3.4099,3.4099,3.3943,3.3943,3032000.0
2009-07-29 11:30:00,4.35,4.36,4.34,4.36,571200.0,3.3943,3.4021,3.3865,3.4021,571200.0
2009-07-29 12:00:00,4.36,4.36,4.35,4.36,849600.0,3.4021,3.4021,3.3943,3.4021,849600.0
2009-07-29 12:30:00,4.36,4.37,4.36,4.36,368000.0,3.4021,3.4099,3.4021,3.4021,368000.0
2009-07-29 13:00:00,4.36,4.36,4.34,4.34,868800.0,3.4021,3.4021,3.3865,3.3865,868800.0
2009-07-29 13:30:00,4.34,4.35,4.34,4.34,216000.0,3.3865,3.3943,3.3865,3.3865,216000.0
2009-07-29 14:00:00,4.35,4.35,4.34,4.35,582400.0,3.3943,3.3943,3.3865,3.3943,582400.0
2009-07-29 14:30:00,4.35,4.35,4.34,4.34,404800.0,3.3943,3.3943,3.3865,3.3865,404800.0
2009-07-29 15:00:00,4.34,4.35,4.34,4.35,393600.0,3.3865,3.3943,3.3865,3.3943,393600.0
2009-07-29 15:30:00,4.35,4.37,4.35,4.36,1756800.0,3.3943,3.4099,3.3943,3.4021,1756800.0
2009-07-30 09:30:00,4.42,4.45,4.41,4.45,2724800.0,3.4489,3.4723,3.4411,3.4723,2724800.0
2009-07-30 10:00:00,4.45,4.46,4.45,4.45,1398400.0,3.4723,3.4801,3.4723,3.4723,1398400.0
2009-07-30 10:30:00,4.45,4.47,4.45,4.46,1038400.0,3.4723,3.4879,3.4723,3.4801,1038400.0
2009-07-30 11:00:00,4.47,4.47,4.45,4.45,798400.0,3.4879,3.4879,3.4723,3.4723,798400.0
2009-07-30 11:30:00,4.45,4.45,4.43,4.43,1355200.0,3.4723,3.4723,3.4567,3.4567,1355200.0
2009-07-30 12:00:00,4.43,4.44,4.43,4.43,540800.0,3.4567,3.4645,3.4567,3.4567,540800.0
2009-07-30 12:30:00,4.43,4.44,4.43,4.44,537600.0,3.4567,3.4645,3.4567,3.4645,537600.0
2009-07-30 13:00:00,4.44,4.45,4.43,4.45,611200.0,3.4645,3.4723,3.4567,3.4723,611200.0
2009-07-30 13:30:00,4.45,4.46,4.44,4.44,833600.0,3.4723,3.4801,3.4645,3.4645,833600.0
2009-07-30 14:00:00,4.44,4.45,4.44,4.45,441600.0,3.4645,3.4723,3.4645,3.4723,441600.0
2009-07-30 14:30:00,4.45,4.45,4.44,4.45,1011200.0,3.4723,3.4723,3.4645,3.4723,1011200.0
2009-07-30 15:00:00,4.45,4.46,4.45,4.46,748800.0,3.4723,3.4801,3.4723,3.4801,748800.0
2009-07-30 15:30:00,4.46,4.46,4.42,4.42,3785600.0,3.4801,3.4801,3.4489,3.4489,3785600.0
2009-07-31 09:30:00,4.41,4.45,4.41,4.43,3224000.0,3.4411,3.4723,3.4411,3.4567,3224000.0
2009-07-31 10:00:00,4.43,4.43,4.4,4.43,2902400.0,3.4567,3.4567,3.4333,3.4567,2902400.0
2009-07-31 10:30:00,4.43,4.45,4.43,4.44,1502400.0,3.4567,3.4723,3.4567,3.4645,1502400.0
2009-07-31 11:00:00,4.44,4.44,4.43,4.43,1011200.0,3.4645,3.4645,3.4567,3.4567,1011200.0
2009-07-31 11:30:00,4.43,4.44,4.43,4.44,950400.0,3.4567,3.4645,3.4567,3.4645,950400.0
2009-07-31 12:00:00,4.44,4.44,4.43,4.44,686400.0,3.4645,3.4645,3.4567,3.4645,686400.0
2009-07-31 12:30:00,4.44,4.44,4.43,4.43,344000.0,3.4645,3.4645,3.4567,3.4567,344000.0
2009-07-31 13:00:00,4.43,4.44,4.43,4.44,353600.0,3.4567,3.4645,3.4567,3.4645,353600.0
2009-07-31 13:30:00,4.44,4.45,4.44,4.45,211200.0,3.4645,3.4723,3.4645,3.4723,211200.0
2009-07-31 14:00:00,4.45,4.46,4.44,4.45,768000.0,3.4723,3.4801,3.4645,3.4723,768000.0
2009-07-31 14:30:00,4.46,4.46,4.44,4.44,921600.0,3.4801,3.4801,3.4645,3.4645,921600.0
2009-07-31 15:00:00,4.44,4.46,4.44,4.46,771200.0,3.4645,3.4801,3.4645,3.4801,771200.0
2009-07-31 15:30:00,4.45,4.45,4.43,4.43,1867200.0,3.4723,3.4723,3.4567,3.4567,1867200.0
2009-08-03 09:30:00,4.48,4.49,4.45,4.47,2600000.0,3.4957,3.5035,3.4723,3.4879,2600000.0
2009-08-03 10:00:00,4.47,4.49,4.46,4.49,1435200.0,3.4879,3.5035,3.4801,3.5035,1435200.0
2009-08-03 10:30:00,4.49,4.5,4.48,4.48,916800.0,3.5035,3.5114,3.4957,3.4957,916800.0
2009-08-03 11:00:00,4.48,4.49,4.47,4.48,934400.0,3.4957,3.5035,3.4879,3.4957,934400.0
2009-08-03 11:30:00,4.48,4.5,4.48,4.49,454400.0,3.4957,3.5114,3.4957,3.5035,454400.0
2009-08-03 12:00:00,4.5,4.5,4.49,4.5,636800.0,3.5114,3.5114,3.5035,3.5114,636800.0
2009-08-03 12:30:00,4.5,4.5,4.49,4.5,755200.0,3.5114,3.5114,3.5035,3.5114,755200.0
2009-08-03 13:00:00,4.5,4.5,4.5,4.5,537600.0,3.5114,3.5114,3.5114,3.5114,537600.0
2009-08-03 13:30:00,4.5,4.51,4.5,4.51,670400.0,3.5114,3.5192,3.5114,3.5192,670400.0
2009-08-03 14:00:00,4.51,4.52,4.51,4.52,1243200.0,3.5192,3.527,3.5192,3.527,1243200.0
2009-08-03 14:30:00,4.52,4.52,4.51,4.51,1020800.0,3.527,3.527,3.5192,3.5192,1020800.0
2009-08-03 15:00:00,4.51,4.52,4.51,4.52,764800.0,3.5192,3.527,3.5192,3.527,764800.0
2009-08-03 15:30:00,4.52,4.52,4.5,4.52,1334400.0,3.527,3.527,3.5114,3.527,1334400.0
2009-08-04 09:30:00,4.5,4.51,4.49,4.51,2465600.0,3.5114,3.5192,3.5035,3.5192,2465600.0
2009-08-04 10:00:00,4.51,4.52,4.5,4.51,1492800.0,3.5192,3.527,3.5114,3.5192,1492800.0
2009-08-04 10:30:00,4.51,4.53,4.5,4.53,1044800.0,3.5192,3.5348,3.5114,3.5348,1044800.0
2009-08-04 11:00:00,4.53,4.54,4.53,4.54,547200.0,3.5348,3.5426,3.5348,3.5426,547200.0
2009-08-04 11:30:00,4.54,4.55,4.53,4.55,635200.0,3.5426,3.5504,3.5348,3.5504,635200.0
2009-08-04 12:00:00,4.55,4.56,4.54,4.56,2110400.0,3.5504,3.5582,3.5426,3.5582,2110400.0
2009-08-04 12:30:00,4.56,4.57,4.55,4.57,1563200.0,3.5582,3.566,3.5504,3.566,1563200.0
2009-08-04 13:00:00,4.57,4.57,4.56,4.56,1411200.0,3.566,3.566,3.5582,3.5582,1411200.0
2009-08-04 13:30:00,4.56,4.56,4.53,4.53,1924800.0,3.5582,3.5582,3.5348,3.5348,1924800.0
2009-08-04 14:00:00,4.53,4.54,4.53,4.54,2116800.0,3.5348,3.5426,3.5348,3.5426,2116800.0
2009-08-04 14:30:00,4.54,4.55,4.54,4.54,1470400.0,3.5426,3.5504,3.5426,3.5426,1470400.0
2009-08-04 15:00:00,4.54,4.55,4.53,4.54,1540800.0,3.5426,3.5504,3.5348,3.5426,1540800.0
2009-08-04 15:30:00,4.54,4.55,4.53,4.55,2252800.0,3.5426,3.5504,3.5348,3.5504,2252800.0
2009-08-05 09:30:00,4.56,4.57,4.52,4.53,2788800.0,3.5582,3.566,3.527,3.5348,2788800.0
2009-08-05 10:00:00,4.53,4.53,4.49,4.51,2070400.0,3.5348,3.5348,3.5035,3.5192,2070400.0
2009-08-05 10:30:00,4.51,4.51,4.49,4.51,1995200.0,3.5192,3.5192,3.5035,3.5192,1995200.0
2009-08-05 11:00:00,4.51,4.52,4.5,4.51,820800.0,3.5192,3.527,3.5114,3.5192,820800.0
2009-08-05 11:30:00,4.51,4.52,4.5,4.51,1907200.0,3.5192,3.527,3.5114,3.5192,1907200.0
2009-08-05 12:00:00,4.51,4.52,4.51,4.52,937600.0,3.5192,3.527,3.5192,3.527,937600.0
2009-08-05 12:30:00,4.51,4.52,4.51,4.51,1033600.0,3.5192,3.527,3.5192,3.5192,1033600.0
2009-08-05 13:00:00,4.51,4.53,4.5,4.52,2152000.0,3.5192,3.5348,3.5114,3.527,2152000.0
2009-08-05 13:30:00,4.52,4.53,4.52,4.52,1142400.0,3.527,3.5348,3.527,3.527,1142400.0
2009-08-05 14:00:00,4.52,4.53,4.51,4.52,1057600.0,3.527,3.5348,3.5192,3.527,1057600.0
2009-08-05 14:30:00,4.52,4.55,4.52,4.54,825600.0,3.527,3.5504,3.527,3.5426,825600.0
2009-08-05 15:00:00,4.55,4.56,4.54,4.56,744000.0,3.5504,3.5582,3.5426,3.5582,744000.0
2009-08-05 15:30:00,4.55,4.56,4.53,4.54,1641600.0,3.5504,3.5582,3.5348,3.5426,1641600.0
2009-08-06 09:30:00,4.57,4.58,4.53,4.54,5131200.0,3.566,3.5738,3.5348,3.5426,5131200.0
2009-08-06 10:00:00,4.53,4.54,4.5,4.51,2027200.0,3.5348,3.5426,3.5114,3.5192,2027200.0
2009-08-06 10:30:00,4.51,4.54,4.51,4.53,1860800.0,3.5192,3.5426,3.5192,3.5348,1860800.0
2009-08-06 11:00:00,4.53,4.55,4.53,4.54,1038400.0,3.5348,3.5504,3.5348,3.5426,1038400.0
2009-08-06 11:30:00,4.54,4.54,4.53,4.53,768000.0,3.5426,3.5426,3.5348,3.5348,768000.0
2009-08-06 12:00:00,4.53,4.53,4.52,4.52,1313600.0,3.5348,3.5348,3.527,3.527,1313600.0
2009-08-06 12:30:00,4.52,4.53,4.52,4.52,1150400.0,3.527,3.5348,3.527,3.527,1150400.0
2009-08-06 13:00:00,4.52,4.53,4.52,4.53,942400.0,3.527,3.5348,3.527,3.5348,942400.0
2009-08-06 13:30:00,4.53,4.54,4.51,4.52,961600.0,3.5348,3.5426,3.5192,3.527,961600.0
2009-08-06 14:00:00,4.51,4.51,4.49,4.51,2246400.0,3.5192,3.5192,3.5035,3.5192,2246400.0
2009-08-06 14:30:00,4.51,4.51,4.5,4.5,980800.0,3.5192,3.5192,3.5114,3.5114,980800.0
2009-08-06 15:00:00,4.5,4.52,4.5,4.52,1441600.0,3.5114,3.527,3.5114,3.527,1441600.0
2009-08-06 15:30:00,4.52,4.52,4.5,4.51,3129600.0,3.527,3.527,3.5114,3.5192,3129600.0
2009-08-07 09:30:00,4.58,4.59,4.55,4.56,3436800.0,3.5738,3.5816,3.5504,3.5582,3436800.0
2009-08-07 10:00:00,4.56,4.56,4.54,4.56,2123200.0,3.5582,3.5582,3.5426,3.5582,2123200.0
2009-08-07 10:30:00,4.56,4.6,4.56,4.6,3606400.0,3.5582,3.5894,3.5582,3.5894,3606400.0
2009-08-07 11:00:00,4.6,4.61,4.6,4.61,1027200.0,3.5894,3.5972,3.5894,3.5972,1027200.0
2009-08-07 11:30:00,4.61,4.62,4.6,4.61,1228800.0,3.5972,3.605,3.5894,3.5972,1228800.0
2009-08-07 12:00:00,4.61,4.61,4.6,4.61,739200.0,3.5972,3.5972,3.5894,3.5972,739200.0
2009-08-07 12:30:00,4.61,4.62,4.61,4.62,422400.0,3.5972,3.605,3.5972,3.605,422400.0
2009-08-07 13:00:00,4.62,4.64,4.62,4.64,904000.0,3.605,3.6206,3.605,3.6206,904000.0
2009-08-07 13:30:00,4.64,4.64,4.63,4.64,612800.0,3.6206,3.6206,3.6128,3.6206,612800.0
2009-08-07 14:00:00,4.63,4.64,4.63,4.63,665600.0,3.6128,3.6206,3.6128,3.6128,665600.0
2009-08-07 14:30:00,4.63,4.63,4.62,4.62,777600.0,3.6128,3.6128,3.605,3.605,777600.0
2009-08-07 15:00:00,4.63,4.63,4.6,4.62,1771200.0,3.6128,3.6128,3.5894,3.605,1771200.0
2009-08-07 15:30:00,4.62,4.62,4.61,4.61,3232000.0,3.605,3.605,3.5972,3.5972,3232000.0
2009-08-10 09:30:00,4.59,4.6,4.58,4.6,3971200.0,3.5816,3.5894,3.5738,3.5894,3971200.0
2009-08-10 10:00:00,4.6,4.6,4.58,4.6,1481600.0,3.5894,3.5894,3.5738,3.5894,1481600.0
2009-08-10 10:30:00,4.6,4.61,4.6,4.61,732800.0,3.5894,3.5972,3.5894,3.5972,732800.0
2009-08-10 11:00:00,4.61,4.62,4.6,4.6,1323200.0,3.5972,3.605,3.5894,3.5894,1323200.0
2009-08-10 11:30:00,4.6,4.61,4.6,4.6,585600.0,3.5894,3.5972,3.5894,3.5894,585600.0
2009-08-10 12:00:00,4.6,4.61,4.59,4.59,627200.0,3.5894,3.5972,3.5816,3.5816,627200.0
2009-08-10 12:30:00,4.59,4.6,4.59,4.59,1054400.0,3.5816,3.5894,3.5816,3.5816,1054400.0
2009-08-10 13:00:00,4.59,4.59,4.57,4.57,1236800.0,3.5816,3.5816,3.566,3.566,1236800.0
2009-08-10 13:30:00,4.57,4.59,4.57,4.58,704000.0,3.566,3.5816,3.566,3.5738,704000.0
2009-08-10 14:00:00,4.58,4.58,4.56,4.57,1865600.0,3.5738,3.5738,3.5582,3.566,1865600.0
2009-08-10 14:30:00,4.57,4.58,4.56,4.57,1288000.0,3.566,3.5738,3.5582,3.566,1288000.0
2009-08-10 15:00:00,4.57,4.59,4.57,4.58,1804800.0,3.566,3.5816,3.566,3.5738,1804800.0
2009-08-10 15:30:00,4.58,4.59,4.58,4.59,1403200.0,3.5738,3.5816,3.5738,3.5816,1403200.0
2009-08-11 09:30:00,4.57,4.58,4.54,4.55,2320000.0,3.566,3.5738,3.5426,3.5504,2320000.0
2009-08-11 10:00:00,4.55,4.55,4.52,4.53,2544000.0,3.5504,3.5504,3.527,3.5348,2544000.0
2009-08-11 10:30:00,4.53,4.53,4.52,4.53,2345600.0,3.5348,3.5348,3.527,3.5348,2345600.0
2009-08-11 11:00:00,4.53,4.54,4.51,4.52,4118400.0,3.5348,3.5426,3.5192,3.527,4118400.0
2009-08-11 11:30:00,4.52,4.53,4.52,4.53,979200.0,3.527,3.5348,3.527,3.5348,979200.0
2009-08-11 12:00:00,4.52,4.53,4.52,4.53,852800.0,3.527,3.5348,3.527,3.5348,852800.0
2009-08-11 12:30:00,4.53,4.53,4.51,4.52,590400.0,3.5348,3.5348,3.5192,3.527,590400.0
2009-08-11 13:00:00,4.52,4.52,4.52,4.52,678400.0,3.527,3.527,3.527,3.527,678400.0
2009-08-11 13:30:00,4.52,4.53,4.52,4.53,857600.0,3.527,3.5348,3.527,3.5348,857600.0
2009-08-11 14:00:00,4.53,4.55,4.53,4.54,3260800.0,3.5348,3.5504,3.5348,3.5426,3260800.0
2009-08-11 14:30:00,4.54,4.54,4.53,4.54,1409600.0,3.5426,3.5426,3.5348,3.5426,1409600.0
2009-08-11 15:00:00,4.54,4.55,4.54,4.55,1537600.0,3.5426,3.5504,3.5426,3.5504,1537600.0
2009-08-11 15:30:00,4.55,4.55,4.53,4.53,1612800.0,3.5504,3.5504,3.5348,3.5348,1612800.0
2009-08-12 09:30:00,4.53,4.58,4.53,4.58,3955200.0,3.5348,3.5738,3.5348,3.5738,3955200.0
2009-08-12 10:00:00,4.58,4.6,4.58,4.6,3110400.0,3.5738,3.5894,3.5738,3.5894,3110400.0
2009-08-12 10:30:00,4.59,4.6,4.59,4.6,1636800.0,3.5816,3.5894,3.5816,3.5894,1636800.0
2009-08-12 11:00:00,4.6,4.6,4.59,4.6,1121600.0,3.5894,3.5894,3.5816,3.5894,1121600.0
2009-08-12 11:30:00,4.6,4.6,4.6,4.6,1291200.0,3.5894,3.5894,3.5894,3.5894,1291200.0
2009-08-12 12:00:00,4.6,4.6,4.59,4.6,708800.0,3.5894,3.5894,3.5816,3.5894,708800.0
2009-08-12 12:30:00,4.6,4.6,4.59,4.6,1292800.0,3.5894,3.5894,3.5816,3.5894,1292800.0
2009-08-12 13:00:00,4.6,4.61,4.59,4.61,1355200.0,3.5894,3.5972,3.5816,3.5972,1355200.0
2009-08-12 13:30:00,4.61,4.61,4.6,4.6,1209600.0,3.5972,3.5972,3.5894,3.5894,1209600.0
2009-08-12 14:00:00,4.6,4.61,4.58,4.58,2633600.0,3.5894,3.5972,3.5738,3.5738,2633600.0
2009-08-12 14:30:00,4.58,4.62,4.57,4.62,2400000.0,3.5738,3.605,3.566,3.605,2400000.0
2009-08-12 15:00:00,4.62,4.63,4.61,4.62,1777600.0,3.605,3.6128,3.5972,3.605,1777600.0
2009-08-12 15:30:00,4.62,4.63,4.59,4.59,3564800.0,3.605,3.6128,3.5816,3.5816,3564800.0
2009-08-13 09:30:00,4.62,4.63,4.56,4.57,2713600.0,3.605,3.6128,3.5582,3.566,2713600.0
2009-08-13 10:00:00,4.57,4.6,4.57,4.59,1654400.0,3.566,3.5894,3.566,3.5816,1654400.0
2009-08-13 10:30:00,4.59,4.62,4.59,4.62,856000.0,3.5816,3.605,3.5816,3.605,856000.0
2009-08-13 11:00:00,4.62,4.62,4.6,4.61,1171200.0,3.605,3.605,3.5894,3.5972,1171200.0
2009-08-13 11:30:00,4.61,4.61,4.6,4.61,758400.0,3.5972,3.5972,3.5894,3.5972,758400.0
2009-08-13 12:00:00,4.61,4.62,4.61,4.62,604800.0,3.5972,3.605,3.5972,3.605,604800.0
2009-08-13 12:30:00,4.62,4.62,4.62,4.62,422400.0,3.605,3.605,3.605,3.605,422400.0
2009-08-13 13:00:00,4.62,4.63,4.61,4.61,1448000.0,3.605,3.6128,3.5972,3.5972,1448000.0
2009-08-13 13:30:00,4.61,4.62,4.6,4.61,756800.0,3.5972,3.605,3.5894,3.5972,756800.0
2009-08-13 14:00:00,4.61,4.61,4.59,4.6,947200.0,3.5972,3.5972,3.5816,3.5894,947200.0
2009-08-13 14:30:00,4.6,4.61,4.6,4.6,1105600.0,3.5894,3.5972,3.5894,3.5894,1105600.0
2009-08-13 15:00:00,4.6,4.62,4.6,4.62,1792000.0,3.5894,3.605,3.5894,3.605,1792000.0
2009-08-13 15:30:00,4.62,4.63,4.62,4.63,1657600.0,3.605,3.6128,3.605,3.6128,1657600.0
2009-08-14 09:30:00,4.64,4.64,4.56,4.57,2036800.0,3.6206,3.6206,3.5582,3.566,2036800.0
2009-08-14 10:00:00,4.57,4.57,4.54,4.55,2337600.0,3.566,3.566,3.5426,3.5504,2337600.0
2009-08-14 10:30:00,4.55,4.56,4.54,4.55,1910400.0,3.5504,3.5582,3.5426,3.5504,1910400.0
2009-08-14 11:00:00,4.55,4.55,4.54,4.54,947200.0,3.5504,3.5504,3.5426,3.5426,947200.0
2009-08-14 11:30:00,4.54,4.55,4.53,4.54,896000.0,3.5426,3.5504,3.5348,3.5426,896000.0
2009-08-14 12:00:00,4.54,4.54,4.54,4.54,1476800.0,3.5426,3.5426,3.5426,3.5426,1476800.0
2009-08-14 12:30:00,4.54,4.55,4.53,4.55,529600.0,3.5426,3.5504,3.5348,3.5504,529600.0
2009-08-14 13:00:00,4.55,4.55,4.54,4.54,848000.0,3.5504,3.5504,3.5426,3.5426,848000.0
2009-08-14 13:30:00,4.54,4.55,4.54,4.55,497600.0,3.5426,3.5504,3.5426,3.5504,497600.0
2009-08-14 14:00:00,4.55,4.55,4.54,4.54,2046400.0,3.5504,3.5504,3.5426,3.5426,2046400.0
2009-08-14 14:30:00,4.54,4.55,4.54,4.55,748800.0,3.5426,3.5504,3.5426,3.5504,748800.0
2009-08-14 15:00:00,4.55,4.55,4.54,4.54,910400.0,3.5504,3.5504,3.5426,3.5426,910400.0
2009-08-14 15:30:00,4.54,4.57,4.54,4.57,1283200.0,3.5426,3.566,3.5426,3.566,1283200.0
2009-08-17 09:30:00,4.5,4.51,4.44,4.45,4580800.0,3.5114,3.5192,3.4645,3.4723,4580800.0
2009-08-17 10:00:00,4.45,4.46,4.44,4.45,2259200.0,3.4723,3.4801,3.4645,3.4723,2259200.0
2009-08-17 10:30:00,4.45,4.46,4.45,4.45,1235200.0,3.4723,3.4801,3.4723,3.4723,1235200.0
2009-08-17 11:00:00,4.45,4.46,4.44,4.45,1382400.0,3.4723,3.4801,3.4645,3.4723,1382400.0
2009-08-17 11:30:00,4.45,4.46,4.45,4.46,804800.0,3.4723,3.4801,3.4723,3.4801,804800.0
2009-08-17 12:00:00,4.46,4.46,4.45,4.46,720000.0,3.4801,3.4801,3.4723,3.4801,720000.0
2009-08-17 12:30:00,4.46,4.46,4.45,4.46,446400.0,3.4801,3.4801,3.4723,3.4801,446400.0
2009-08-17 13:00:00,4.46,4.46,4.45,4.45,702400.0,3.4801,3.4801,3.4723,3.4723,702400.0
2009-08-17 13:30:00,4.45,4.46,4.45,4.46,940800.0,3.4723,3.4801,3.4723,3.4801,940800.0
2009-08-17 14:00:00,4.46,4.46,4.45,4.46,680000.0,3.4801,3.4801,3.4723,3.4801,680000.0
2009-08-17 14:30:00,4.46,4.46,4.45,4.45,868800.0,3.4801,3.4801,3.4723,3.4723,868800.0
2009-08-17 15:00:00,4.45,4.46,4.44,4.44,1473600.0,3.4723,3.4801,3.4645,3.4645,1473600.0
2009-08-17 15:30:00,4.44,4.44,4.43,4.44,2686400.0,3.4645,3.4645,3.4567,3.4645,2686400.0
2009-08-18 09:30:00,4.46,4.47,4.44,4.45,1992000.0,3.4801,3.4879,3.4645,3.4723,1992000.0
2009-08-18 10:00:00,4.45,4.48,4.45,4.46,1848000.0,3.4723,3.4957,3.4723,3.4801,1848000.0
2009-08-18 10:30:00,4.46,4.47,4.46,4.46,1212800.0,3.4801,3.4879,3.4801,3.4801,1212800.0
2009-08-18 11:00:00,4.46,4.48,4.46,4.48,900800.0,3.4801,3.4957,3.4801,3.4957,900800.0
2009-08-18 11:30:00,4.48,4.49,4.48,4.49,1142400.0,3.4957,3.5035,3.4957,3.5035,1142400.0
2009-08-18 12:00:00,4.49,4.49,4.49,4.49,1172800.0,3.5035,3.5035,3.5035,3.5035,1172800.0
2009-08-18 12:30:00,4.49,4.5,4.49,4.49,507200.0,3.5035,3.5114,3.5035,3.5035,507200.0
2009-08-18 13:00:00,4.49,4.5,4.48,4.49,740800.0,3.5035,3.5114,3.4957,3.5035,740800.0
2009-08-18 13:30:00,4.49,4.49,4.48,4.49,1097600.0,3.5035,3.5035,3.4957,3.5035,1097600.0
2009-08-18 14:00:00,4.49,4.5,4.49,4.5,587200.0,3.5035,3.5114,3.5035,3.5114,587200.0
2009-08-18 14:30:00,4.5,4.5,4.49,4.49,600000.0,3.5114,3.5114,3.5035,3.5035,600000.0
2009-08-18 15:00:00,4.49,4.5,4.49,4.49,1366400.0,3.5035,3.5114,3.5035,3.5035,1366400.0
2009-08-18 15:30:00,4.49,4.5,4.49,4.49,1297600.0,3.5035,3.5114,3.5035,3.5035,1297600.0
2009-08-19 09:30:00,4.44,4.48,4.44,4.47,1846400.0,3.4645,3.4957,3.4645,3.4879,1846400.0
2009-08-19 10:00:00,4.47,4.49,4.47,4.47,2094400.0,3.4879,3.5035,3.4879,3.4879,2094400.0
2009-08-19 10:30:00,4.47,4.5,4.47,4.48,1713600.0,3.4879,3.5114,3.4879,3.4957,1713600.0
2009-08-19 11:00:00,4.48,4.49,4.48,4.48,894400.0,3.4957,3.5035,3.4957,3.4957,894400.0
2009-08-19 11:30:00,4.48,4.51,4.48,4.51,1414400.0,3.4957,3.5192,3.4957,3.5192,1414400.0
2009-08-19 12:00:00,4.51,4.53,4.51,4.52,1536000.0,3.5192,3.5348,3.5192,3.527,1536000.0
2009-08-19 12:30:00,4.52,4.53,4.51,4.53,947200.0,3.527,3.5348,3.5192,3.5348,947200.0
2009-08-19 13:00:00,4.52,4.54,4.52,4.53,726400.0,3.527,3.5426,3.527,3.5348,726400.0
2009-08-19 13:30:00,4.53,4.53,4.52,4.53,484800.0,3.5348,3.5348,3.527,3.5348,484800.0
2009-08-19 14:00:00,4.53,4.53,4.52,4.52,699200.0,3.5348,3.5348,3.527,3.527,699200.0
2009-08-19 14:30:00,4.53,4.53,4.52,4.52,630400.0,3.5348,3.5348,3.527,3.527,630400.0
2009-08-19 15:00:00,4.52,4.52,4.51,4.51,1052800.0,3.527,3.527,3.5192,3.5192,1052800.0
2009-08-19 15:30:00,4.51,4.52,4.51,4.52,1652800.0,3.5192,3.527,3.5192,3.527,1652800.0
2009-08-20 09:30:00,4.52,4.56,4.51,4.56,2750400.0,3.527,3.5582,3.5192,3.5582,2750400.0
2009-08-20 10:00:00,4.56,4.56,4.54,4.55,2083200.0,3.5582,3.5582,3.5426,3.5504,2083200.0
2009-08-20 10:30:00,4.55,4.57,4.55,4.56,1329600.0,3.5504,3.566,3.5504,3.5582,1329600.0
2009-08-20 11:00:00,4.56,4.56,4.56,4.56,641600.0,3.5582,3.5582,3.5582,3.5582,641600.0
2009-08-20 11:30:00,4.56,4.56,4.55,4.55,1185600.0,3.5582,3.5582,3.5504,3.5504,1185600.0
2009-08-20 12:00:00,4.55,4.55,4.55,4.55,721600.0,3.5504,3.5504,3.5504,3.5504,721600.0
2009-08-20 12:30:00,4.55,4.56,4.55,4.56,702400.0,3.5504,3.5582,3.5504,3.5582,702400.0
2009-08-20 13:00:00,4.56,4.56,4.56,4.56,360000.0,3.5582,3.5582,3.5582,3.5582,360000.0
2009-08-20 13:30:00,4.56,4.56,4.55,4.56,512000.0,3.5582,3.5582,3.5504,3.5582,512000.0
2009-08-20 14:00:00,4.56,4.56,4.56,4.56,577600.0,3.5582,3.5582,3.5582,3.5582,577600.0
2009-08-20 14:30:00,4.56,4.56,4.55,4.56,736000.0,3.5582,3.5582,3.5504,3.5582,736000.0
2009-08-20 15:00:00,4.56,4.57,4.56,4.57,1115200.0,3.5582,3.566,3.5582,3.566,1115200.0
2009-08-20 15:30:00,4.57,4.58,4.57,4.57,1412800.0,3.566,3.5738,3.566,3.566,1412800.0
2009-08-21 09:30:00,4.61,4.62,4.6,4.62,2740800.0,3.5972,3.605,3.5894,3.605,2740800.0
2009-08-21 10:00:00,4.62,4.67,4.62,4.65,4380800.0,3.605,3.644,3.605,3.6284,4380800.0
2009-08-21 10:30:00,4.65,4.66,4.65,4.66,969600.0,3.6284,3.6362,3.6284,3.6362,969600.0
2009-08-21 11:00:00,4.65,4.66,4.65,4.66,595200.0,3.6284,3.6362,3.6284,3.6362,595200.0
2009-08-21 11:30:00,4.66,4.66,4.66,4.66,1489600.0,3.6362,3.6362,3.6362,3.6362,1489600.0
2009-08-21 12:00:00,4.66,4.66,4.66,4.66,936000.0,3.6362,3.6362,3.6362,3.6362,936000.0
2009-08-21 12:30:00,4.66,4.66,4.65,4.66,393600.0,3.6362,3.6362,3.6284,3.6362,393600.0
2009-08-21 13:00:00,4.66,4.66,4.66,4.66,390400.0,3.6362,3.6362,3.6362,3.6362,390400.0
2009-08-21 13:30:00,4.66,4.66,4.65,4.65,656000.0,3.6362,3.6362,3.6284,3.6284,656000.0
2009-08-21 14:00:00,4.65,4.66,4.65,4.65,588800.0,3.6284,3.6362,3.6284,3.6284,588800.0
2009-08-21 14:30:00,4.65,4.66,4.65,4.65,484800.0,3.6284,3.6362,3.6284,3.6284,484800.0
2009-08-21 15:00:00,4.66,4.67,4.66,4.67,1297600.0,3.6362,3.644,3.6362,3.644,1297600.0
2009-08-21 15:30:00,4.67,4.67,4.66,4.67,1369600.0,3.644,3.644,3.6362,3.644,1369600.0
2009-08-24 09:30:00,4.69,4.71,4.68,4.69,3340800.0,3.6596,3.6752,3.6518,3.6596,3340800.0
2009-08-24 10:00:00,4.69,4.71,4.69,4.71,1604800.0,3.6596,3.6752,3.6596,3.6752,1604800.0
2009-08-24 10:30:00,4.71,4.71,4.7,4.71,1084800.0,3.6752,3.6752,3.6674,3.6752,1084800.0
2009-08-24 11:00:00,4.71,4.71,4.7,4.7,708800.0,3.6752,3.6752,3.6674,3.6674,708800.0
2009-08-24 11:30:00,4.7,4.7,4.7,4.7,720000.0,3.6674,3.6674,3.6674,3.6674,720000.0
2009-08-24 12:00:00,4.7,4.7,4.69,4.7,1232000.0,3.6674,3.6674,3.6596,3.6674,1232000.0
2009-08-24 12:30:00,4.7,4.7,4.69,4.69,1248000.0,3.6674,3.6674,3.6596,3.6596,1248000.0
2009-08-24 13:00:00,4.69,4.69,4.65,4.65,2612800.0,3.6596,3.6596,3.6284,3.6284,2612800.0
2009-08-24 13:30:00,4.65,4.67,4.65,4.67,1512000.0,3.6284,3.644,3.6284,3.644,1512000.0
2009-08-24 14:00:00,4.67,4.67,4.66,4.67,1067200.0,3.644,3.644,3.6362,3.644,1067200.0
2009-08-24 14:30:00,4.67,4.67,4.66,4.66,1382400.0,3.644,3.644,3.6362,3.6362,1382400.0
2009-08-24 15:00:00,4.66,4.66,4.64,4.66,2011200.0,3.6362,3.6362,3.6206,3.6362,2011200.0
2009-08-24 15:30:00,4.66,4.66,4.64,4.66,1670400.0,3.6362,3.6362,3.6206,3.6362,1670400.0
2009-08-25 09:30:00,4.68,4.7,4.67,4.7,2470400.0,3.6518,3.6674,3.644,3.6674,2470400.0
2009-08-25 10:00:00,4.7,4.72,4.67,4.67,3825600.0,3.6674,3.683,3.644,3.644,3825600.0
2009-08-25 10:30:00,4.67,4.69,4.67,4.69,1812800.0,3.644,3.6596,3.644,3.6596,1812800.0
2009-08-25 11:00:00,4.69,4.69,4.68,4.69,857600.0,3.6596,3.6596,3.6518,3.6596,857600.0
2009-08-25 11:30:00,4.69,4.7,4.69,4.7,598400.0,3.6596,3.6674,3.6596,3.6674,598400.0
2009-08-25 12:00:00,4.7,4.71,4.7,4.71,654400.0,3.6674,3.6752,3.6674,3.6752,654400.0
2009-08-25 12:30:00,4.71,4.71,4.69,4.69,683200.0,3.6752,3.6752,3.6596,3.6596,683200.0
2009-08-25 13:00:00,4.69,4.7,4.68,4.68,814400.0,3.6596,3.6674,3.6518,3.6518,814400.0
2009-08-25 13:30:00,4.68,4.69,4.68,4.68,888000.0,3.6518,3.6596,3.6518,3.6518,888000.0
2009-08-25 14:00:00,4.68,4.69,4.67,4.68,628800.0,3.6518,3.6596,3.644,3.6518,628800.0
2009-08-25 14:30:00,4.68,4.68,4.67,4.68,867200.0,3.6518,3.6518,3.644,3.6518,867200.0
2009-08-25 15:00:00,4.68,4.69,4.68,4.68,888000.0,3.6518,3.6596,3.6518,3.6518,888000.0
2009-08-25 15:30:00,4.68,4.68,4.67,4.68,1548800.0,3.6518,3.6518,3.644,3.6518,1548800.0
2009-08-26 09:30:00,4.66,4.67,4.64,4.66,2435200.0,3.6362,3.644,3.6206,3.6362,2435200.0
2009-08-26 10:00:00,4.66,4.7,4.66,4.68,2179200.0,3.6362,3.6674,3.6362,3.6518,2179200.0
2009-08-26 10:30:00,4.69,4.7,4.68,4.68,1150400.0,3.6596,3.6674,3.6518,3.6518,1150400.0
2009-08-26 11:00:00,4.68,4.68,4.66,4.66,678400.0,3.6518,3.6518,3.6362,3.6362,678400.0
2009-08-26 11:30:00,4.66,4.67,4.65,4.66,587200.0,3.6362,3.644,3.6284,3.6362,587200.0
2009-08-26 12:00:00,4.66,4.68,4.66,4.67,480000.0,3.6362,3.6518,3.6362,3.644,480000.0
2009-08-26 12:30:00,4.67,4.67,4.66,4.66,680000.0,3.644,3.644,3.6362,3.6362,680000.0
2009-08-26 13:00:00,4.67,4.67,4.65,4.66,542400.0,3.644,3.644,3.6284,3.6362,542400.0
2009-08-26 13:30:00,4.66,4.68,4.66,4.68,545600.0,3.6362,3.6518,3.6362,3.6518,545600.0
2009-08-26 14:00:00,4.68,4.68,4.67,4.67,385600.0,3.6518,3.6518,3.644,3.644,385600.0
2009-08-26 14:30:00,4.67,4.68,4.66,4.66,656000.0,3.644,3.6518,3.6362,3.6362,656000.0
2009-08-26 15:00:00,4.66,4.67,4.66,4.67,1009600.0,3.6362,3.644,3.6362,3.644,1009600.0
2009-08-26 15:30:00,4.66,4.68,4.66,4.68,2361600.0,3.6362,3.6518,3.6362,3.6518,2361600.0
2009-08-27 09:30:00,4.68,4.68,4.62,4.62,2539200.0,3.6518,3.6518,3.605,3.605,2539200.0
2009-08-27 10:00:00,4.62,4.63,4.6,4.62,1921600.0,3.605,3.6128,3.5894,3.605,1921600.0
2009-08-27 10:30:00,4.62,4.63,4.62,4.62,1233600.0,3.605,3.6128,3.605,3.605,1233600.0
2009-08-27 11:00:00,4.62,4.64,4.61,4.64,784000.0,3.605,3.6206,3.5972,3.6206,784000.0
2009-08-27 11:30:00,4.64,4.65,4.63,4.65,936000.0,3.6206,3.6284,3.6128,3.6284,936000.0
2009-08-27 12:00:00,4.65,4.66,4.64,4.66,1076800.0,3.6284,3.6362,3.6206,3.6362,1076800.0
2009-08-27 12:30:00,4.66,4.66,4.65,4.65,628800.0,3.6362,3.6362,3.6284,3.6284,628800.0
2009-08-27 13:00:00,4.65,4.66,4.64,4.65,500800.0,3.6284,3.6362,3.6206,3.6284,500800.0
2009-08-27 13:30:00,4.65,4.68,4.65,4.67,728000.0,3.6284,3.6518,3.6284,3.644,728000.0
2009-08-27 14:00:00,4.67,4.68,4.67,4.68,745600.0,3.644,3.6518,3.644,3.6518,745600.0
2009-08-27 14:30:00,4.68,4.71,4.68,4.7,1267200.0,3.6518,3.6752,3.6518,3.6674,1267200.0
2009-08-27 15:00:00,4.7,4.7,4.69,4.69,844800.0,3.6674,3.6674,3.6596,3.6596,844800.0
2009-08-27 15:30:00,4.69,4.7,4.69,4.69,1088000.0,3.6596,3.6674,3.6596,3.6596,1088000.0
2009-08-28 09:30:00,4.75,4.75,4.7,4.7,2384000.0,3.7064,3.7064,3.6674,3.6674,2384000.0
2009-08-28 10:00:00,4.7,4.72,4.69,4.69,1411200.0,3.6674,3.683,3.6596,3.6596,1411200.0
2009-08-28 10:30:00,4.69,4.71,4.68,4.71,707200.0,3.6596,3.6752,3.6518,3.6752,707200.0
2009-08-28 11:00:00,4.71,4.71,4.69,4.7,467200.0,3.6752,3.6752,3.6596,3.6674,467200.0
2009-08-28 11:30:00,4.7,4.71,4.69,4.69,502400.0,3.6674,3.6752,3.6596,3.6596,502400.0
2009-08-28 12:00:00,4.69,4.7,4.67,4.67,388800.0,3.6596,3.6674,3.644,3.644,388800.0
2009-08-28 12:30:00,4.67,4.68,4.67,4.67,251200.0,3.644,3.6518,3.644,3.644,251200.0
2009-08-28 13:00:00,4.67,4.69,4.67,4.69,398400.0,3.644,3.6596,3.644,3.6596,398400.0
2009-08-28 13:30:00,4.69,4.69,4.68,4.69,446400.0,3.6596,3.6596,3.6518,3.6596,446400.0
2009-08-28 14:00:00,4.68,4.7,4.68,4.69,483200.0,3.6518,3.6674,3.6518,3.6596,483200.0
2009-08-28 14:30:00,4.69,4.7,4.69,4.7,630400.0,3.6596,3.6674,3.6596,3.6674,630400.0
2009-08-28 15:00:00,4.7,4.71,4.69,4.71,473600.0,3.6674,3.6752,3.6596,3.6752,473600.0
2009-08-28 15:30:00,4.71,4.71,4.69,4.71,1102400.0,3.6752,3.6752,3.6596,3.6752,1102400.0
2009-08-31 09:30:00,4.66,4.66,4.62,4.64,2248000.0,3.6362,3.6362,3.605,3.6206,2248000.0
2009-08-31 10:00:00,4.63,4.64,4.62,4.63,1129600.0,3.6128,3.6206,3.605,3.6128,1129600.0
2009-08-31 10:30:00,4.63,4.65,4.62,4.64,1243200.0,3.6128,3.6284,3.605,3.6206,1243200.0
2009-08-31 11:00:00,4.64,4.64,4.63,4.63,865600.0,3.6206,3.6206,3.6128,3.6128,865600.0
2009-08-31 11:30:00,4.63,4.64,4.63,4.64,808000.0,3.6128,3.6206,3.6128,3.6206,808000.0
2009-08-31 12:00:00,4.64,4.64,4.63,4.63,321600.0,3.6206,3.6206,3.6128,3.6128,321600.0
2009-08-31 12:30:00,4.63,4.64,4.63,4.63,310400.0,3.6128,3.6206,3.6128,3.6128,310400.0
2009-08-31 13:00:00,4.63,4.63,4.63,4.63,212800.0,3.6128,3.6128,3.6128,3.6128,212800.0
2009-08-31 13:30:00,4.63,4.63,4.63,4.63,275200.0,3.6128,3.6128,3.6128,3.6128,275200.0
2009-08-31 14:00:00,4.63,4.64,4.63,4.63,409600.0,3.6128,3.6206,3.6128,3.6128,409600.0
2009-08-31 14:30:00,4.63,4.65,4.63,4.64,355200.0,3.6128,3.6284,3.6128,3.6206,355200.0
2009-08-31 15:00:00,4.64,4.64,4.63,4.64,2280000.0,3.6206,3.6206,3.6128,3.6206,2280000.0
2009-08-31 15:30:00,4.64,4.65,4.64,4.64,2243200.0,3.6206,3.6284,3.6206,3.6206,2243200.0
2009-09-01 09:30:00,4.62,4.69,4.61,4.68,3862400.0,3.605,3.6596,3.5972,3.6518,3862400.0
2009-09-01 10:00:00,4.68,4.7,4.66,4.67,1712000.0,3.6518,3.6674,3.6362,3.644,1712000.0
2009-09-01 10:30:00,4.67,4.68,4.64,4.64,875200.0,3.644,3.6518,3.6206,3.6206,875200.0
2009-09-01 11:00:00,4.64,4.64,4.57,4.58,1299200.0,3.6206,3.6206,3.566,3.5738,1299200.0
2009-09-01 11:30:00,4.58,4.58,4.55,4.56,985600.0,3.5738,3.5738,3.5504,3.5582,985600.0
2009-09-01 12:00:00,4.56,4.57,4.55,4.55,960000.0,3.5582,3.566,3.5504,3.5504,960000.0
2009-09-01 12:30:00,4.55,4.57,4.55,4.56,588800.0,3.5504,3.566,3.5504,3.5582,588800.0
2009-09-01 13:00:00,4.56,4.56,4.54,4.55,614400.0,3.5582,3.5582,3.5426,3.5504,614400.0
2009-09-01 13:30:00,4.55,4.56,4.54,4.56,875200.0,3.5504,3.5582,3.5426,3.5582,875200.0
2009-09-01 14:00:00,4.56,4.56,4.55,4.55,742400.0,3.5582,3.5582,3.5504,3.5504,742400.0
2009-09-01 14:30:00,4.55,4.56,4.54,4.55,955200.0,3.5504,3.5582,3.5426,3.5504,955200.0
2009-09-01 15:00:00,4.55,4.56,4.54,4.54,688000.0,3.5504,3.5582,3.5426,3.5426,688000.0
2009-09-01 15:30:00,4.54,4.55,4.53,4.53,1678400.0,3.5426,3.5504,3.5348,3.5348,1678400.0
2009-09-02 09:30:00,4.52,4.54,4.5,4.51,2324800.0,3.527,3.5426,3.5114,3.5192,2324800.0
2009-09-02 10:00:00,4.51,4.52,4.5,4.5,1347200.0,3.5192,3.527,3.5114,3.5114,1347200.0
2009-09-02 10:30:00,4.5,4.53,4.49,4.53,1014400.0,3.5114,3.5348,3.5035,3.5348,1014400.0
2009-09-02 11:00:00,4.53,4.53,4.51,4.53,662400.0,3.5348,3.5348,3.5192,3.5348,662400.0
2009-09-02 11:30:00,4.53,4.54,4.52,4.52,518400.0,3.5348,3.5426,3.527,3.527,518400.0
2009-09-02 12:00:00,4.52,4.52,4.51,4.52,664000.0,3.527,3.527,3.5192,3.527,664000.0
2009-09-02 12:30:00,4.52,4.53,4.52,4.53,556800.0,3.527,3.5348,3.527,3.5348,556800.0
2009-09-02 13:00:00,4.53,4.53,4.51,4.52,702400.0,3.5348,3.5348,3.5192,3.527,702400.0
2009-09-02 13:30:00,4.52,4.52,4.52,4.52,203200.0,3.527,3.527,3.527,3.527,203200.0
2009-09-02 14:00:00,4.52,4.52,4.51,4.52,555200.0,3.527,3.527,3.5192,3.527,555200.0
2009-09-02 14:30:00,4.52,4.53,4.52,4.52,652800.0,3.527,3.5348,3.527,3.527,652800.0
2009-09-02 15:00:00,4.52,4.53,4.51,4.52,1019200.0,3.527,3.5348,3.5192,3.527,1019200.0
2009-09-02 15:30:00,4.52,4.53,4.51,4.51,1806400.0,3.527,3.5348,3.5192,3.5192,1806400.0
2009-09-03 09:30:00,4.54,4.55,4.51,4.53,2516800.0,3.5426,3.5504,3.5192,3.5348,2516800.0
2009-09-03 10:00:00,4.53,4.54,4.49,4.5,2086400.0,3.5348,3.5426,3.5035,3.5114,2086400.0
2009-09-03 10:30:00,4.5,4.52,4.5,4.51,864000.0,3.5114,3.527,3.5114,3.5192,864000.0
2009-09-03 11:00:00,4.51,4.53,4.51,4.52,740800.0,3.5192,3.5348,3.5192,3.527,740800.0
2009-09-03 11:30:00,4.52,4.53,4.52,4.52,939200.0,3.527,3.5348,3.527,3.527,939200.0
2009-09-03 12:00:00,4.52,4.53,4.52,4.53,728000.0,3.527,3.5348,3.527,3.5348,728000.0
2009-09-03 12:30:00,4.53,4.53,4.52,4.52,1339200.0,3.5348,3.5348,3.527,3.527,1339200.0
2009-09-03 13:00:00,4.52,4.53,4.52,4.53,888000.0,3.527,3.5348,3.527,3.5348,888000.0
2009-09-03 13:30:00,4.53,4.53,4.52,4.53,971200.0,3.5348,3.5348,3.527,3.5348,971200.0
2009-09-03 14:00:00,4.53,4.53,4.52,4.52,705600.0,3.5348,3.5348,3.527,3.527,705600.0
2009-09-03 14:30:00,4.53,4.53,4.52,4.53,833600.0,3.5348,3.5348,3.527,3.5348,833600.0
2009-09-03 15:00:00,4.53,4.54,4.53,4.53,448000.0,3.5348,3.5426,3.5348,3.5348,448000.0
2009-09-03 15:30:00,4.54,4.56,4.54,4.56,659200.0,3.5426,3.5582,3.5426,3.5582,659200.0
2009-09-04 09:30:00,4.56,4.58,4.54,4.55,1513600.0,3.5582,3.5738,3.5426,3.5504,1513600.0
2009-09-04 10:00:00,4.55,4.57,4.55,4.57,497600.0,3.5504,3.566,3.5504,3.566,497600.0
2009-09-04 10:30:00,4.57,4.58,4.57,4.58,512000.0,3.566,3.5738,3.566,3.5738,512000.0
2009-09-04 11:00:00,4.58,4.58,4.57,4.57,587200.0,3.5738,3.5738,3.566,3.566,587200.0
2009-09-04 11:30:00,4.57,4.59,4.57,4.59,388800.0,3.566,3.5816,3.566,3.5816,388800.0
2009-09-04 12:00:00,4.59,4.61,4.59,4.61,520000.0,3.5816,3.5972,3.5816,3.5972,520000.0
2009-09-04 12:30:00,4.61,4.61,4.6,4.61,473600.0,3.5972,3.5972,3.5894,3.5972,473600.0
2009-09-04 13:00:00,4.61,4.63,4.61,4.62,750400.0,3.5972,3.6128,3.5972,3.605,750400.0
2009-09-04 13:30:00,4.62,4.62,4.61,4.61,286400.0,3.605,3.605,3.5972,3.5972,286400.0
2009-09-04 14:00:00,4.61,4.61,4.6,4.6,272000.0,3.5972,3.5972,3.5894,3.5894,272000.0
2009-09-04 14:30:00,4.6,4.62,4.6,4.62,544000.0,3.5894,3.605,3.5894,3.605,544000.0
2009-09-04 15:00:00,4.62,4.62,4.61,4.62,464000.0,3.605,3.605,3.5972,3.605,464000.0
2009-09-04 15:30:00,4.62,4.63,4.61,4.63,937600.0,3.605,3.6128,3.5972,3.6128,937600.0
2009-09-08 09:30:00,4.68,4.68,4.66,4.66,1592000.0,3.6518,3.6518,3.6362,3.6362,1592000.0
2009-09-08 10:00:00,4.66,4.67,4.65,4.67,1555200.0,3.6362,3.644,3.6284,3.644,1555200.0
2009-09-08 10:30:00,4.67,4.68,4.67,4.68,782400.0,3.644,3.6518,3.644,3.6518,782400.0
2009-09-08 11:00:00,4.68,4.69,4.67,4.68,449600.0,3.6518,3.6596,3.644,3.6518,449600.0
2009-09-08 11:30:00,4.68,4.68,4.66,4.67,526400.0,3.6518,3.6518,3.6362,3.644,526400.0
2009-09-08 12:00:00,4.67,4.68,4.67,4.67,398400.0,3.644,3.6518,3.644,3.644,398400.0
2009-09-08 12:30:00,4.67,4.68,4.67,4.67,280000.0,3.644,3.6518,3.644,3.644,280000.0
2009-09-08 13:00:00,4.67,4.68,4.66,4.67,193600.0,3.644,3.6518,3.6362,3.644,193600.0
2009-09-08 13:30:00,4.67,4.67,4.66,4.67,329600.0,3.644,3.644,3.6362,3.644,329600.0
2009-09-08 14:00:00,4.67,4.68,4.66,4.68,593600.0,3.644,3.6518,3.6362,3.6518,593600.0
2009-09-08 14:30:00,4.68,4.69,4.68,4.68,1297600.0,3.6518,3.6596,3.6518,3.6518,1297600.0
2009-09-08 15:00:00,4.68,4.69,4.67,4.68,492800.0,3.6518,3.6596,3.644,3.6518,492800.0
2009-09-08 15:30:00,4.68,4.69,4.68,4.69,1059200.0,3.6518,3.6596,3.6518,3.6596,1059200.0
2009-09-09 09:30:00,4.68,4.71,4.67,4.7,1510400.0,3.6518,3.6752,3.644,3.6674,1510400.0
2009-09-09 10:00:00,4.7,4.72,4.7,4.71,1910400.0,3.6674,3.683,3.6674,3.6752,1910400.0
2009-09-09 10:30:00,4.71,4.72,4.71,4.72,888000.0,3.6752,3.683,3.6752,3.683,888000.0
2009-09-09 11:00:00,4.72,4.74,4.72,4.74,708800.0,3.683,3.6986,3.683,3.6986,708800.0
2009-09-09 11:30:00,4.74,4.75,4.74,4.74,1025600.0,3.6986,3.7064,3.6986,3.6986,1025600.0
2009-09-09 12:00:00,4.74,4.75,4.74,4.75,392000.0,3.6986,3.7064,3.6986,3.7064,392000.0
2009-09-09 12:30:00,4.75,4.76,4.74,4.76,513600.0,3.7064,3.7142,3.6986,3.7142,513600.0
2009-09-09 13:00:00,4.75,4.76,4.75,4.75,912000.0,3.7064,3.7142,3.7064,3.7064,912000.0
2009-09-09 13:30:00,4.75,4.76,4.75,4.75,568000.0,3.7064,3.7142,3.7064,3.7064,568000.0
2009-09-09 14:00:00,4.75,4.76,4.72,4.73,3404800.0,3.7064,3.7142,3.683,3.6908,3404800.0
2009-09-09 14:30:00,4.73,4.74,4.72,4.73,1481600.0,3.6908,3.6986,3.683,3.6908,1481600.0
2009-09-09 15:00:00,4.73,4.74,4.72,4.74,1961600.0,3.6908,3.6986,3.683,3.6986,1961600.0
2009-09-09 15:30:00,4.74,4.76,4.73,4.75,1505600.0,3.6986,3.7142,3.6908,3.7064,1505600.0
2009-09-10 09:30:00,4.75,4.75,4.71,4.74,1267200.0,3.7064,3.7064,3.6752,3.6986,1267200.0
2009-09-10 10:00:00,4.74,4.75,4.73,4.74,928000.0,3.6986,3.7064,3.6908,3.6986,928000.0
2009-09-10 10:30:00,4.74,4.77,4.74,4.76,843200.0,3.6986,3.722,3.6986,3.7142,843200.0
2009-09-10 11:00:00,4.77,4.78,4.76,4.76,1680000.0,3.722,3.7298,3.7142,3.7142,1680000.0
2009-09-10 11:30:00,4.76,4.77,4.76,4.76,1500800.0,3.7142,3.722,3.7142,3.7142,1500800.0
2009-09-10 12:00:00,4.76,4.77,4.76,4.76,491200.0,3.7142,3.722,3.7142,3.7142,491200.0
2009-09-10 12:30:00,4.76,4.77,4.76,4.77,308800.0,3.7142,3.722,3.7142,3.722,308800.0
2009-09-10 13:00:00,4.77,4.78,4.77,4.78,1372800.0,3.722,3.7298,3.722,3.7298,1372800.0
2009-09-10 13:30:00,4.78,4.8,4.78,4.8,899200.0,3.7298,3.7454,3.7298,3.7454,899200.0
2009-09-10 14:00:00,4.8,4.8,4.79,4.8,673600.0,3.7454,3.7454,3.7376,3.7454,673600.0
2009-09-10 14:30:00,4.8,4.8,4.8,4.8,667200.0,3.7454,3.7454,3.7454,3.7454,667200.0
2009-09-10 15:00:00,4.8,4.8,4.79,4.8,1432000.0,3.7454,3.7454,3.7376,3.7454,1432000.0
2009-09-10 15:30:00,4.8,4.81,4.8,4.81,1025600.0,3.7454,3.7532,3.7454,3.7532,1025600.0
2009-09-11 09:30:00,4.81,4.84,4.81,4.84,1948800.0,3.7532,3.7767,3.7532,3.7767,1948800.0
2009-09-11 10:00:00,4.84,4.84,4.81,4.82,1744000.0,3.7767,3.7767,3.7532,3.761,1744000.0
2009-09-11 10:30:00,4.82,4.84,4.82,4.83,1132800.0,3.761,3.7767,3.761,3.7689,1132800.0
2009-09-11 11:00:00,4.83,4.83,4.82,4.82,699200.0,3.7689,3.7689,3.761,3.761,699200.0
2009-09-11 11:30:00,4.82,4.82,4.8,4.81,1380800.0,3.761,3.761,3.7454,3.7532,1380800.0
2009-09-11 12:00:00,4.81,4.81,4.8,4.8,636800.0,3.7532,3.7532,3.7454,3.7454,636800.0
2009-09-11 12:30:00,4.8,4.8,4.78,4.8,777600.0,3.7454,3.7454,3.7298,3.7454,777600.0
2009-09-11 13:00:00,4.8,4.81,4.79,4.8,899200.0,3.7454,3.7532,3.7376,3.7454,899200.0
2009-09-11 13:30:00,4.8,4.8,4.79,4.79,1038400.0,3.7454,3.7454,3.7376,3.7376,1038400.0
2009-09-11 14:00:00,4.79,4.81,4.79,4.8,1507200.0,3.7376,3.7532,3.7376,3.7454,1507200.0
2009-09-11 14:30:00,4.8,4.81,4.8,4.8,636800.0,3.7454,3.7532,3.7454,3.7454,636800.0
2009-09-11 15:00:00,4.8,4.82,4.8,4.82,1158400.0,3.7454,3.761,3.7454,3.761,1158400.0
2009-09-11 15:30:00,4.82,4.82,4.81,4.81,1163200.0,3.761,3.761,3.7532,3.7532,1163200.0
2009-09-14 09:30:00,4.77,4.8,4.76,4.8,1984000.0,3.722,3.7454,3.7142,3.7454,1984000.0
2009-09-14 10:00:00,4.8,4.81,4.78,4.8,841600.0,3.7454,3.7532,3.7298,3.7454,841600.0
2009-09-14 10:30:00,4.8,4.82,4.8,4.81,667200.0,3.7454,3.761,3.7454,3.7532,667200.0
2009-09-14 11:00:00,4.82,4.83,4.81,4.82,1177600.0,3.761,3.7689,3.7532,3.761,1177600.0
2009-09-14 11:30:00,4.83,4.83,4.81,4.81,793600.0,3.7689,3.7689,3.7532,3.7532,793600.0
2009-09-14 12:00:00,4.81,4.82,4.81,4.82,488000.0,3.7532,3.761,3.7532,3.761,488000.0
2009-09-14 12:30:00,4.82,4.82,4.82,4.82,353600.0,3.761,3.761,3.761,3.761,353600.0
2009-09-14 13:00:00,4.83,4.83,4.81,4.82,499200.0,3.7689,3.7689,3.7532,3.761,499200.0
2009-09-14 13:30:00,4.82,4.83,4.82,4.83,649600.0,3.761,3.7689,3.761,3.7689,649600.0
2009-09-14 14:00:00,4.83,4.85,4.83,4.85,552000.0,3.7689,3.7845,3.7689,3.7845,552000.0
2009-09-14 14:30:00,4.85,4.85,4.84,4.85,1348800.0,3.7845,3.7845,3.7767,3.7845,1348800.0
2009-09-14 15:00:00,4.85,4.85,4.84,4.85,800000.0,3.7845,3.7845,3.7767,3.7845,800000.0
2009-09-14 15:30:00,4.85,4.86,4.85,4.86,912000.0,3.7845,3.7923,3.7845,3.7923,912000.0
2009-09-15 09:30:00,4.87,4.89,4.86,4.87,1956800.0,3.8001,3.8157,3.7923,3.8001,1956800.0
2009-09-15 10:00:00,4.87,4.87,4.85,4.87,2014400.0,3.8001,3.8001,3.7845,3.8001,2014400.0
2009-09-15 10:30:00,4.87,4.88,4.87,4.88,833600.0,3.8001,3.8079,3.8001,3.8079,833600.0
2009-09-15 11:00:00,4.88,4.88,4.86,4.87,529600.0,3.8079,3.8079,3.7923,3.8001,529600.0
2009-09-15 11:30:00,4.87,4.89,4.87,4.89,875200.0,3.8001,3.8157,3.8001,3.8157,875200.0
2009-09-15 12:00:00,4.88,4.89,4.88,4.89,547200.0,3.8079,3.8157,3.8079,3.8157,547200.0
2009-09-15 12:30:00,4.89,4.89,4.88,4.89,604800.0,3.8157,3.8157,3.8079,3.8157,604800.0
2009-09-15 13:00:00,4.89,4.91,4.89,4.91,972800.0,3.8157,3.8313,3.8157,3.8313,972800.0
2009-09-15 13:30:00,4.91,4.91,4.9,4.91,758400.0,3.8313,3.8313,3.8235,3.8313,758400.0
2009-09-15 14:00:00,4.91,4.91,4.9,4.91,651200.0,3.8313,3.8313,3.8235,3.8313,651200.0
2009-09-15 14:30:00,4.91,4.91,4.9,4.9,921600.0,3.8313,3.8313,3.8235,3.8235,921600.0
2009-09-15 15:00:00,4.9,4.92,4.9,4.92,1699200.0,3.8235,3.8391,3.8235,3.8391,1699200.0
2009-09-15 15:30:00,4.92,4.92,4.9,4.91,1435200.0,3.8391,3.8391,3.8235,3.8313,1435200.0
2009-09-16 09:30:00,4.92,4.94,4.91,4.92,2019200.0,3.8391,3.8547,3.8313,3.8391,2019200.0
2009-09-16 10:00:00,4.92,4.94,4.92,4.93,736000.0,3.8391,3.8547,3.8391,3.8469,736000.0
2009-09-16 10:30:00,4.93,4.95,4.93,4.95,1403200.0,3.8469,3.8625,3.8469,3.8625,1403200.0
2009-09-16 11:00:00,4.95,4.96,4.95,4.95,870400.0,3.8625,3.8703,3.8625,3.8625,870400.0
2009-09-16 11:30:00,4.95,4.98,4.95,4.98,710400.0,3.8625,3.8859,3.8625,3.8859,710400.0
2009-09-16 12:00:00,4.98,4.99,4.98,4.98,683200.0,3.8859,3.8937,3.8859,3.8859,683200.0
2009-09-16 12:30:00,4.98,4.99,4.98,4.98,336000.0,3.8859,3.8937,3.8859,3.8859,336000.0
2009-09-16 13:00:00,4.98,5.0,4.98,5.0,520000.0,3.8859,3.9015,3.8859,3.9015,520000.0
2009-09-16 13:30:00,5.0,5.0,4.99,4.99,416000.0,3.9015,3.9015,3.8937,3.8937,416000.0
2009-09-16 14:00:00,4.99,5.0,4.99,4.99,1131200.0,3.8937,3.9015,3.8937,3.8937,1131200.0
2009-09-16 14:30:00,4.99,4.99,4.98,4.98,752000.0,3.8937,3.8937,3.8859,3.8859,752000.0
2009-09-16 15:00:00,4.98,4.99,4.98,4.99,1260800.0,3.8859,3.8937,3.8859,3.8937,1260800.0
2009-09-16 15:30:00,4.99,5.0,4.98,5.0,1284800.0,3.8937,3.9015,3.8859,3.9015,1284800.0
2009-09-17 09:30:00,4.99,5.03,4.99,5.03,3107200.0,3.8937,3.9249,3.8937,3.9249,3107200.0
2009-09-17 10:00:00,5.03,5.04,4.99,5.0,1622400.0,3.9249,3.9327,3.8937,3.9015,1622400.0
2009-09-17 10:30:00,5.0,5.02,5.0,5.01,801600.0,3.9015,3.9171,3.9015,3.9093,801600.0
2009-09-17 11:00:00,5.01,5.02,5.0,5.02,1065600.0,3.9093,3.9171,3.9015,3.9171,1065600.0
2009-09-17 11:30:00,5.02,5.02,4.99,5.0,1219200.0,3.9171,3.9171,3.8937,3.9015,1219200.0
2009-09-17 12:00:00,5.0,5.0,4.96,4.98,1822400.0,3.9015,3.9015,3.8703,3.8859,1822400.0
2009-09-17 12:30:00,4.98,4.98,4.95,4.95,1152000.0,3.8859,3.8859,3.8625,3.8625,1152000.0
2009-09-17 13:00:00,4.95,4.97,4.94,4.95,1134400.0,3.8625,3.8781,3.8547,3.8625,1134400.0
2009-09-17 13:30:00,4.95,4.97,4.95,4.97,857600.0,3.8625,3.8781,3.8625,3.8781,857600.0
2009-09-17 14:00:00,4.97,4.97,4.96,4.97,1161600.0,3.8781,3.8781,3.8703,3.8781,1161600.0
2009-09-17 14:30:00,4.97,4.99,4.97,4.98,1363200.0,3.8781,3.8937,3.8781,3.8859,1363200.0
2009-09-17 15:00:00,4.98,4.99,4.97,4.98,1417600.0,3.8859,3.8937,3.8781,3.8859,1417600.0
2009-09-17 15:30:00,4.98,4.98,4.96,4.97,1177600.0,3.8859,3.8859,3.8703,3.8781,1177600.0
2009-09-18 09:30:00,5.0,5.0,4.96,4.96,1606400.0,3.9015,3.9015,3.8703,3.8703,1606400.0
2009-09-18 10:00:00,4.96,4.96,4.94,4.95,1476800.0,3.8703,3.8703,3.8547,3.8625,1476800.0
2009-09-18 10:30:00,4.95,4.97,4.95,4.97,1174400.0,3.8625,3.8781,3.8625,3.8781,1174400.0
2009-09-18 11:00:00,4.97,4.97,4.95,4.95,867200.0,3.8781,3.8781,3.8625,3.8625,867200.0
2009-09-18 11:30:00,4.95,4.96,4.95,4.95,1436800.0,3.8625,3.8703,3.8625,3.8625,1436800.0
2009-09-18 12:00:00,4.95,4.96,4.95,4.96,808000.0,3.8625,3.8703,3.8625,3.8703,808000.0
2009-09-18 12:30:00,4.96,4.98,4.96,4.98,961600.0,3.8703,3.8859,3.8703,3.8859,961600.0
2009-09-18 13:00:00,4.98,4.98,4.97,4.98,337600.0,3.8859,3.8859,3.8781,3.8859,337600.0
2009-09-18 13:30:00,4.98,4.98,4.97,4.98,505600.0,3.8859,3.8859,3.8781,3.8859,505600.0
2009-09-18 14:00:00,4.98,4.99,4.98,4.98,1281600.0,3.8859,3.8937,3.8859,3.8859,1281600.0
2009-09-18 14:30:00,4.98,4.98,4.98,4.98,878400.0,3.8859,3.8859,3.8859,3.8859,878400.0
2009-09-18 15:00:00,4.98,4.99,4.98,4.99,1264000.0,3.8859,3.8937,3.8859,3.8937,1264000.0
2009-09-18 15:30:00,4.99,4.99,4.97,4.97,904000.0,3.8937,3.8937,3.8781,3.8781,904000.0
2009-09-21 09:30:00,4.92,4.94,4.91,4.92,3073600.0,3.8391,3.8547,3.8313,3.8391,3073600.0
2009-09-21 10:00:00,4.92,4.93,4.9,4.93,1187200.0,3.8391,3.8469,3.8235,3.8469,1187200.0
2009-09-21 10:30:00,4.93,4.93,4.91,4.93,864000.0,3.8469,3.8469,3.8313,3.8469,864000.0
2009-09-21 11:00:00,4.93,4.96,4.93,4.95,534400.0,3.8469,3.8703,3.8469,3.8625,534400.0
2009-09-21 11:30:00,4.95,4.96,4.95,4.95,404800.0,3.8625,3.8703,3.8625,3.8625,404800.0
2009-09-21 12:00:00,4.95,4.95,4.94,4.95,246400.0,3.8625,3.8625,3.8547,3.8625,246400.0
2009-09-21 12:30:00,4.95,4.96,4.94,4.94,307200.0,3.8625,3.8703,3.8547,3.8547,307200.0
2009-09-21 13:00:00,4.94,4.95,4.94,4.95,472000.0,3.8547,3.8625,3.8547,3.8625,472000.0
2009-09-21 13:30:00,4.95,4.96,4.95,4.96,361600.0,3.8625,3.8703,3.8625,3.8703,361600.0
2009-09-21 14:00:00,4.96,4.96,4.95,4.95,974400.0,3.8703,3.8703,3.8625,3.8625,974400.0
2009-09-21 14:30:00,4.95,4.96,4.95,4.96,784000.0,3.8625,3.8703,3.8625,3.8703,784000.0
2009-09-21 15:00:00,4.96,4.97,4.96,4.97,988800.0,3.8703,3.8781,3.8703,3.8781,988800.0
2009-09-21 15:30:00,4.96,4.97,4.95,4.96,936000.0,3.8703,3.8781,3.8625,3.8703,936000.0
2009-09-22 09:30:00,4.98,4.98,4.96,4.97,1472000.0,3.8977,3.8977,3.882,3.8899,1472000.0
2009-09-22 10:00:00,4.97,4.98,4.96,4.97,1548800.0,3.8899,3.8977,3.882,3.8899,1548800.0
2009-09-22 10:30:00,4.97,4.97,4.95,4.96,1193600.0,3.8899,3.8899,3.8742,3.882,1193600.0
2009-09-22 11:00:00,4.96,4.98,4.96,4.97,844800.0,3.882,3.8977,3.882,3.8899,844800.0
2009-09-22 11:30:00,4.97,4.98,4.97,4.98,604800.0,3.8899,3.8977,3.8899,3.8977,604800.0
2009-09-22 12:00:00,4.98,4.99,4.98,4.99,846400.0,3.8977,3.9055,3.8977,3.9055,846400.0
2009-09-22 12:30:00,4.99,4.99,4.98,4.99,435200.0,3.9055,3.9055,3.8977,3.9055,435200.0
2009-09-22 13:00:00,4.99,4.99,4.97,4.98,609600.0,3.9055,3.9055,3.8899,3.8977,609600.0
2009-09-22 13:30:00,4.98,4.99,4.97,4.98,601600.0,3.8977,3.9055,3.8899,3.8977,601600.0
2009-09-22 14:00:00,4.98,4.98,4.98,4.98,820800.0,3.8977,3.8977,3.8977,3.8977,820800.0
2009-09-22 14:30:00,4.98,4.99,4.98,4.99,667200.0,3.8977,3.9055,3.8977,3.9055,667200.0
2009-09-22 15:00:00,4.99,4.99,4.98,4.98,881600.0,3.9055,3.9055,3.8977,3.8977,881600.0
2009-09-22 15:30:00,4.98,4.99,4.98,4.98,1862400.0,3.8977,3.9055,3.8977,3.8977,1862400.0
2009-09-23 09:30:00,5.0,5.0,4.96,4.96,1145600.0,3.9134,3.9134,3.882,3.882,1145600.0
2009-09-23 10:00:00,4.96,4.98,4.96,4.98,408000.0,3.882,3.8977,3.882,3.8977,408000.0
2009-09-23 10:30:00,4.97,4.97,4.95,4.96,1016000.0,3.8899,3.8899,3.8742,3.882,1016000.0
2009-09-23 11:00:00,4.96,4.96,4.95,4.96,139200.0,3.882,3.882,3.8742,3.882,139200.0
2009-09-23 11:30:00,4.96,4.97,4.96,4.97,136000.0,3.882,3.8899,3.882,3.8899,136000.0
2009-09-23 12:00:00,4.97,4.98,4.97,4.97,201600.0,3.8899,3.8977,3.8899,3.8899,201600.0
2009-09-23 12:30:00,4.98,4.98,4.97,4.98,198400.0,3.8977,3.8977,3.8899,3.8977,198400.0
2009-09-23 13:00:00,4.98,4.98,4.97,4.97,168000.0,3.8977,3.8977,3.8899,3.8899,168000.0
2009-09-23 13:30:00,4.97,4.98,4.97,4.98,236800.0,3.8899,3.8977,3.8899,3.8977,236800.0
2009-09-23 14:00:00,4.98,5.0,4.97,5.0,724800.0,3.8977,3.9134,3.8899,3.9134,724800.0
2009-09-23 14:30:00,5.0,5.01,4.98,4.98,924800.0,3.9134,3.9212,3.8977,3.8977,924800.0
2009-09-23 15:00:00,4.98,4.99,4.95,4.96,1803200.0,3.8977,3.9055,3.8742,3.882,1803200.0
2009-09-23 15:30:00,4.95,4.95,4.92,4.92,1532800.0,3.8742,3.8742,3.8507,3.8507,1532800.0
2009-09-24 09:30:00,4.92,4.94,4.9,4.91,1401600.0,3.8507,3.8664,3.8351,3.8429,1401600.0
2009-09-24 10:00:00,4.91,4.91,4.83,4.85,2060800.0,3.8429,3.8429,3.7803,3.796,2060800.0
2009-09-24 10:30:00,4.84,4.84,4.81,4.84,1158400.0,3.7881,3.7881,3.7646,3.7881,1158400.0
2009-09-24 11:00:00,4.84,4.85,4.83,4.84,1123200.0,3.7881,3.796,3.7803,3.7881,1123200.0
2009-09-24 11:30:00,4.84,4.85,4.83,4.83,672000.0,3.7881,3.796,3.7803,3.7803,672000.0
2009-09-24 12:00:00,4.83,4.84,4.83,4.83,366400.0,3.7803,3.7881,3.7803,3.7803,366400.0
2009-09-24 12:30:00,4.83,4.84,4.82,4.82,296000.0,3.7803,3.7881,3.7725,3.7725,296000.0
2009-09-24 13:00:00,4.82,4.84,4.82,4.83,460800.0,3.7725,3.7881,3.7725,3.7803,460800.0
2009-09-24 13:30:00,4.83,4.83,4.81,4.82,377600.0,3.7803,3.7803,3.7646,3.7725,377600.0
2009-09-24 14:00:00,4.82,4.83,4.81,4.82,625600.0,3.7725,3.7803,3.7646,3.7725,625600.0
2009-09-24 14:30:00,4.82,4.84,4.82,4.84,358400.0,3.7725,3.7881,3.7725,3.7881,358400.0
2009-09-24 15:00:00,4.84,4.85,4.83,4.84,705600.0,3.7881,3.796,3.7803,3.7881,705600.0
2009-09-24 15:30:00,4.84,4.85,4.83,4.83,1483200.0,3.7881,3.796,3.7803,3.7803,1483200.0
2009-09-25 09:30:00,4.82,4.84,4.8,4.82,2616000.0,3.7725,3.7881,3.7568,3.7725,2616000.0
2009-09-25 10:00:00,4.82,4.84,4.81,4.83,1436800.0,3.7725,3.7881,3.7646,3.7803,1436800.0
2009-09-25 10:30:00,4.83,4.84,4.81,4.82,734400.0,3.7803,3.7881,3.7646,3.7725,734400.0
2009-09-25 11:00:00,4.82,4.83,4.81,4.82,395200.0,3.7725,3.7803,3.7646,3.7725,395200.0
2009-09-25 11:30:00,4.82,4.82,4.81,4.81,524800.0,3.7725,3.7725,3.7646,3.7646,524800.0
2009-09-25 12:00:00,4.81,4.81,4.79,4.8,833600.0,3.7646,3.7646,3.749,3.7568,833600.0
2009-09-25 12:30:00,4.8,4.8,4.79,4.79,459200.0,3.7568,3.7568,3.749,3.749,459200.0
2009-09-25 13:00:00,4.79,4.8,4.78,4.8,420800.0,3.749,3.7568,3.7412,3.7568,420800.0
2009-09-25 13:30:00,4.8,4.82,4.8,4.82,480000.0,3.7568,3.7725,3.7568,3.7725,480000.0
2009-09-25 14:00:00,4.82,4.82,4.81,4.81,720000.0,3.7725,3.7725,3.7646,3.7646,720000.0
2009-09-25 14:30:00,4.81,4.82,4.8,4.82,518400.0,3.7646,3.7725,3.7568,3.7725,518400.0
2009-09-25 15:00:00,4.82,4.82,4.81,4.82,456000.0,3.7725,3.7725,3.7646,3.7725,456000.0
2009-09-25 15:30:00,4.81,4.82,4.8,4.8,958400.0,3.7646,3.7725,3.7568,3.7568,958400.0
2009-09-28 09:30:00,4.83,4.87,4.82,4.86,934400.0,3.7803,3.8116,3.7725,3.8038,934400.0
2009-09-28 10:00:00,4.86,4.88,4.86,4.88,372800.0,3.8038,3.8194,3.8038,3.8194,372800.0
2009-09-28 10:30:00,4.88,4.89,4.88,4.88,332800.0,3.8194,3.8273,3.8194,3.8194,332800.0
2009-09-28 11:00:00,4.89,4.89,4.89,4.89,339200.0,3.8273,3.8273,3.8273,3.8273,339200.0
2009-09-28 11:30:00,4.89,4.9,4.89,4.89,1964800.0,3.8273,3.8351,3.8273,3.8273,1964800.0
2009-09-28 12:00:00,4.9,4.91,4.89,4.9,153600.0,3.8351,3.8429,3.8273,3.8351,153600.0
2009-09-28 12:30:00,4.9,4.91,4.9,4.9,1747200.0,3.8351,3.8429,3.8351,3.8351,1747200.0
2009-09-28 13:00:00,4.9,4.91,4.9,4.91,476800.0,3.8351,3.8429,3.8351,3.8429,476800.0
2009-09-28 13:30:00,4.91,4.91,4.9,4.9,395200.0,3.8429,3.8429,3.8351,3.8351,395200.0
2009-09-28 14:00:00,4.9,4.91,4.9,4.9,571200.0,3.8351,3.8429,3.8351,3.8351,571200.0
2009-09-28 14:30:00,4.9,4.9,4.9,4.9,808000.0,3.8351,3.8351,3.8351,3.8351,808000.0
2009-09-28 15:00:00,4.9,4.9,4.89,4.9,2529600.0,3.8351,3.8351,3.8273,3.8351,2529600.0
2009-09-28 15:30:00,4.9,4.91,4.89,4.9,1689600.0,3.8351,3.8429,3.8273,3.8351,1689600.0
2009-09-29 09:30:00,4.92,4.96,4.91,4.95,856000.0,3.8507,3.882,3.8429,3.8742,856000.0
2009-09-29 10:00:00,4.94,4.95,4.9,4.92,1520000.0,3.8664,3.8742,3.8351,3.8507,1520000.0
2009-09-29 10:30:00,4.92,4.93,4.9,4.9,795200.0,3.8507,3.8586,3.8351,3.8351,795200.0
2009-09-29 11:00:00,4.9,4.91,4.9,4.91,553600.0,3.8351,3.8429,3.8351,3.8429,553600.0
2009-09-29 11:30:00,4.91,4.91,4.89,4.9,275200.0,3.8429,3.8429,3.8273,3.8351,275200.0
2009-09-29 12:00:00,4.9,4.91,4.9,4.91,211200.0,3.8351,3.8429,3.8351,3.8429,211200.0
2009-09-29 12:30:00,4.91,4.93,4.9,4.92,211200.0,3.8429,3.8586,3.8351,3.8507,211200.0
2009-09-29 13:00:00,4.93,4.93,4.93,4.93,113600.0,3.8586,3.8586,3.8586,3.8586,113600.0
2009-09-29 13:30:00,4.93,4.94,4.93,4.94,300800.0,3.8586,3.8664,3.8586,3.8664,300800.0
2009-09-29 14:00:00,4.94,4.94,4.93,4.93,267200.0,3.8664,3.8664,3.8586,3.8586,267200.0
2009-09-29 14:30:00,4.93,4.93,4.92,4.93,483200.0,3.8586,3.8586,3.8507,3.8586,483200.0
2009-09-29 15:00:00,4.93,4.93,4.92,4.92,780800.0,3.8586,3.8586,3.8507,3.8507,780800.0
2009-09-29 15:30:00,4.92,4.93,4.91,4.91,1243200.0,3.8507,3.8586,3.8429,3.8429,1243200.0
2009-09-30 09:30:00,4.93,4.94,4.84,4.85,1212800.0,3.8586,3.8664,3.7881,3.796,1212800.0
2009-09-30 10:00:00,4.84,4.85,4.84,4.85,937600.0,3.7881,3.796,3.7881,3.796,937600.0
2009-09-30 10:30:00,4.85,4.86,4.84,4.85,707200.0,3.796,3.8038,3.7881,3.796,707200.0
2009-09-30 11:00:00,4.85,4.88,4.85,4.87,592000.0,3.796,3.8194,3.796,3.8116,592000.0
2009-09-30 11:30:00,4.87,4.89,4.87,4.88,291200.0,3.8116,3.8273,3.8116,3.8194,291200.0
2009-09-30 12:00:00,4.88,4.89,4.87,4.89,520000.0,3.8194,3.8273,3.8116,3.8273,520000.0
2009-09-30 12:30:00,4.89,4.92,4.89,4.92,512000.0,3.8273,3.8507,3.8273,3.8507,512000.0
2009-09-30 13:00:00,4.92,4.94,4.92,4.93,468800.0,3.8507,3.8664,3.8507,3.8586,468800.0
2009-09-30 13:30:00,4.92,4.93,4.91,4.91,219200.0,3.8507,3.8586,3.8429,3.8429,219200.0
2009-09-30 14:00:00,4.91,4.92,4.91,4.92,209600.0,3.8429,3.8507,3.8429,3.8507,209600.0
2009-09-30 14:30:00,4.92,4.93,4.9,4.9,1132800.0,3.8507,3.8586,3.8351,3.8351,1132800.0
2009-09-30 15:00:00,4.89,4.9,4.87,4.88,726400.0,3.8273,3.8351,3.8116,3.8194,726400.0
2009-09-30 15:30:00,4.88,4.9,4.87,4.89,1860800.0,3.8194,3.8351,3.8116,3.8273,1860800.0
2009-10-01 09:30:00,4.87,4.88,4.84,4.85,889600.0,3.8116,3.8194,3.7881,3.796,889600.0
2009-10-01 10:00:00,4.85,4.86,4.81,4.82,2110400.0,3.796,3.8038,3.7646,3.7725,2110400.0
2009-10-01 10:30:00,4.82,4.83,4.81,4.82,742400.0,3.7725,3.7803,3.7646,3.7725,742400.0
2009-10-01 11:00:00,4.82,4.82,4.78,4.78,902400.0,3.7725,3.7725,3.7412,3.7412,902400.0
2009-10-01 11:30:00,4.78,4.78,4.77,4.78,712000.0,3.7412,3.7412,3.7333,3.7412,712000.0
2009-10-01 12:00:00,4.78,4.79,4.77,4.79,499200.0,3.7412,3.749,3.7333,3.749,499200.0
2009-10-01 12:30:00,4.79,4.79,4.78,4.78,283200.0,3.749,3.749,3.7412,3.7412,283200.0
2009-10-01 13:00:00,4.78,4.79,4.76,4.76,944000.0,3.7412,3.749,3.7255,3.7255,944000.0
2009-10-01 13:30:00,4.77,4.78,4.76,4.77,552000.0,3.7333,3.7412,3.7255,3.7333,552000.0
2009-10-01 14:00:00,4.78,4.79,4.77,4.79,318400.0,3.7412,3.749,3.7333,3.749,318400.0
2009-10-01 14:30:00,4.79,4.79,4.77,4.77,1187200.0,3.749,3.749,3.7333,3.7333,1187200.0
2009-10-01 15:00:00,4.77,4.77,4.76,4.76,1307200.0,3.7333,3.7333,3.7255,3.7255,1307200.0
2009-10-01 15:30:00,4.76,4.77,4.74,4.74,2206400.0,3.7255,3.7333,3.7099,3.7099,2206400.0
2009-10-02 09:30:00,4.69,4.7,4.67,4.69,5459200.0,3.6707,3.6786,3.6551,3.6707,5459200.0
2009-10-02 10:00:00,4.68,4.72,4.67,4.72,1136000.0,3.6629,3.6942,3.6551,3.6942,1136000.0
2009-10-02 10:30:00,4.72,4.74,4.7,4.7,729600.0,3.6942,3.7099,3.6786,3.6786,729600.0
2009-10-02 11:00:00,4.7,4.71,4.7,4.7,260800.0,3.6786,3.6864,3.6786,3.6786,260800.0
2009-10-02 11:30:00,4.71,4.72,4.69,4.69,470400.0,3.6864,3.6942,3.6707,3.6707,470400.0
2009-10-02 12:00:00,4.69,4.72,4.69,4.72,347200.0,3.6707,3.6942,3.6707,3.6942,347200.0
2009-10-02 12:30:00,4.71,4.72,4.7,4.71,492800.0,3.6864,3.6942,3.6786,3.6864,492800.0
2009-10-02 13:00:00,4.71,4.73,4.71,4.72,251200.0,3.6864,3.702,3.6864,3.6942,251200.0
2009-10-02 13:30:00,4.72,4.73,4.71,4.72,424000.0,3.6942,3.702,3.6864,3.6942,424000.0
2009-10-02 14:00:00,4.72,4.73,4.71,4.72,585600.0,3.6942,3.702,3.6864,3.6942,585600.0
2009-10-02 14:30:00,4.72,4.73,4.71,4.72,331200.0,3.6942,3.702,3.6864,3.6942,331200.0
2009-10-02 15:00:00,4.72,4.72,4.7,4.7,844800.0,3.6942,3.6942,3.6786,3.6786,844800.0
2009-10-02 15:30:00,4.7,4.71,4.69,4.7,908800.0,3.6786,3.6864,3.6707,3.6786,908800.0
2009-10-05 09:30:00,4.72,4.76,4.7,4.75,2161600.0,3.6942,3.7255,3.6786,3.7177,2161600.0
2009-10-05 10:00:00,4.75,4.77,4.72,4.75,1771200.0,3.7177,3.7333,3.6942,3.7177,1771200.0
2009-10-05 10:30:00,4.75,4.77,4.74,4.77,806400.0,3.7177,3.7333,3.7099,3.7333,806400.0
2009-10-05 11:00:00,4.77,4.77,4.75,4.75,403200.0,3.7333,3.7333,3.7177,3.7177,403200.0
2009-10-05 11:30:00,4.76,4.77,4.74,4.76,616000.0,3.7255,3.7333,3.7099,3.7255,616000.0
2009-10-05 12:00:00,4.76,4.77,4.76,4.76,318400.0,3.7255,3.7333,3.7255,3.7255,318400.0
2009-10-05 12:30:00,4.76,4.78,4.76,4.77,641600.0,3.7255,3.7412,3.7255,3.7333,641600.0
2009-10-05 13:00:00,4.77,4.78,4.77,4.77,280000.0,3.7333,3.7412,3.7333,3.7333,280000.0
2009-10-05 13:30:00,4.77,4.77,4.76,4.77,328000.0,3.7333,3.7333,3.7255,3.7333,328000.0
2009-10-05 14:00:00,4.77,4.78,4.76,4.77,414400.0,3.7333,3.7412,3.7255,3.7333,414400.0
2009-10-05 14:30:00,4.77,4.8,4.77,4.79,457600.0,3.7333,3.7568,3.7333,3.749,457600.0
2009-10-05 15:00:00,4.79,4.8,4.79,4.8,769600.0,3.749,3.7568,3.749,3.7568,769600.0
2009-10-05 15:30:00,4.79,4.8,4.79,4.8,1182400.0,3.749,3.7568,3.749,3.7568,1182400.0
2009-10-06 09:30:00,4.83,4.88,4.83,4.87,2060800.0,3.7803,3.8194,3.7803,3.8116,2060800.0
2009-10-06 10:00:00,4.87,4.88,4.87,4.87,1273600.0,3.8116,3.8194,3.8116,3.8116,1273600.0
2009-10-06 10:30:00,4.87,4.88,4.86,4.88,1382400.0,3.8116,3.8194,3.8038,3.8194,1382400.0
2009-10-06 11:00:00,4.88,4.9,4.88,4.89,1332800.0,3.8194,3.8351,3.8194,3.8273,1332800.0
2009-10-06 11:30:00,4.89,4.89,4.87,4.88,1305600.0,3.8273,3.8273,3.8116,3.8194,1305600.0
2009-10-06 12:00:00,4.88,4.89,4.88,4.88,891200.0,3.8194,3.8273,3.8194,3.8194,891200.0
2009-10-06 12:30:00,4.88,4.89,4.87,4.87,1028800.0,3.8194,3.8273,3.8116,3.8116,1028800.0
2009-10-06 13:00:00,4.87,4.87,4.86,4.87,851200.0,3.8116,3.8116,3.8038,3.8116,851200.0
2009-10-06 13:30:00,4.87,4.87,4.84,4.85,838400.0,3.8116,3.8116,3.7881,3.796,838400.0
2009-10-06 14:00:00,4.85,4.85,4.82,4.82,2212800.0,3.796,3.796,3.7725,3.7725,2212800.0
2009-10-06 14:30:00,4.82,4.85,4.82,4.84,1016000.0,3.7725,3.796,3.7725,3.7881,1016000.0
2009-10-06 15:00:00,4.84,4.87,4.84,4.86,1520000.0,3.7881,3.8116,3.7881,3.8038,1520000.0
2009-10-06 15:30:00,4.87,4.87,4.85,4.86,1504000.0,3.8116,3.8116,3.796,3.8038,1504000.0
2009-10-07 09:30:00,4.86,4.87,4.83,4.85,2393600.0,3.8038,3.8116,3.7803,3.796,2393600.0
2009-10-07 10:00:00,4.85,4.87,4.84,4.86,1043200.0,3.796,3.8116,3.7881,3.8038,1043200.0
2009-10-07 10:30:00,4.86,4.86,4.84,4.85,1044800.0,3.8038,3.8038,3.7881,3.796,1044800.0
2009-10-07 11:00:00,4.86,4.87,4.85,4.85,454400.0,3.8038,3.8116,3.796,3.796,454400.0
2009-10-07 11:30:00,4.85,4.85,4.84,4.84,571200.0,3.796,3.796,3.7881,3.7881,571200.0
2009-10-07 12:00:00,4.84,4.85,4.84,4.85,558400.0,3.7881,3.796,3.7881,3.796,558400.0
2009-10-07 12:30:00,4.85,4.85,4.84,4.85,320000.0,3.796,3.796,3.7881,3.796,320000.0
2009-10-07 13:00:00,4.85,4.86,4.84,4.85,352000.0,3.796,3.8038,3.7881,3.796,352000.0
2009-10-07 13:30:00,4.85,4.86,4.84,4.85,384000.0,3.796,3.8038,3.7881,3.796,384000.0
2009-10-07 14:00:00,4.85,4.85,4.84,4.84,707200.0,3.796,3.796,3.7881,3.7881,707200.0
2009-10-07 14:30:00,4.84,4.85,4.84,4.85,667200.0,3.7881,3.796,3.7881,3.796,667200.0
2009-10-07 15:00:00,4.85,4.86,4.84,4.85,1068800.0,3.796,3.8038,3.7881,3.796,1068800.0
2009-10-07 15:30:00,4.85,4.87,4.85,4.86,2136000.0,3.796,3.8116,3.796,3.8038,2136000.0
2009-10-08 09:30:00,4.9,4.92,4.89,4.9,2756800.0,3.8351,3.8507,3.8273,3.8351,2756800.0
2009-10-08 10:00:00,4.9,4.91,4.88,4.91,1201600.0,3.8351,3.8429,3.8194,3.8429,1201600.0
2009-10-08 10:30:00,4.91,4.92,4.91,4.92,803200.0,3.8429,3.8507,3.8429,3.8507,803200.0
2009-10-08 11:00:00,4.92,4.95,4.91,4.94,750400.0,3.8507,3.8742,3.8429,3.8664,750400.0
2009-10-08 11:30:00,4.94,4.95,4.94,4.94,880000.0,3.8664,3.8742,3.8664,3.8664,880000.0
2009-10-08 12:00:00,4.94,4.95,4.94,4.95,368000.0,3.8664,3.8742,3.8664,3.8742,368000.0
2009-10-08 12:30:00,4.95,4.95,4.94,4.95,758400.0,3.8742,3.8742,3.8664,3.8742,758400.0
2009-10-08 13:00:00,4.95,4.95,4.93,4.93,516800.0,3.8742,3.8742,3.8586,3.8586,516800.0
2009-10-08 13:30:00,4.93,4.94,4.92,4.93,716800.0,3.8586,3.8664,3.8507,3.8586,716800.0
2009-10-08 14:00:00,4.93,4.94,4.92,4.93,910400.0,3.8586,3.8664,3.8507,3.8586,910400.0
2009-10-08 14:30:00,4.93,4.94,4.92,4.93,1073600.0,3.8586,3.8664,3.8507,3.8586,1073600.0
2009-10-08 15:00:00,4.93,4.94,4.93,4.94,808000.0,3.8586,3.8664,3.8586,3.8664,808000.0
2009-10-08 15:30:00,4.93,4.94,4.92,4.93,1716800.0,3.8586,3.8664,3.8507,3.8586,1716800.0
2009-10-09 09:30:00,4.93,4.95,4.91,4.95,1366400.0,3.8586,3.8742,3.8429,3.8742,1366400.0
2009-10-09 10:00:00,4.95,4.95,4.93,4.95,1185600.0,3.8742,3.8742,3.8586,3.8742,1185600.0
2009-10-09 10:30:00,4.95,4.95,4.94,4.95,544000.0,3.8742,3.8742,3.8664,3.8742,544000.0
2009-10-09 11:00:00,4.95,4.95,4.94,4.94,833600.0,3.8742,3.8742,3.8664,3.8664,833600.0
2009-10-09 11:30:00,4.94,4.95,4.93,4.94,440000.0,3.8664,3.8742,3.8586,3.8664,440000.0
2009-10-09 12:00:00,4.93,4.94,4.93,4.93,392000.0,3.8586,3.8664,3.8586,3.8586,392000.0
2009-10-09 12:30:00,4.93,4.94,4.92,4.94,216000.0,3.8586,3.8664,3.8507,3.8664,216000.0
2009-10-09 13:00:00,4.94,4.95,4.94,4.94,337600.0,3.8664,3.8742,3.8664,3.8664,337600.0
2009-10-09 13:30:00,4.94,4.94,4.94,4.94,286400.0,3.8664,3.8664,3.8664,3.8664,286400.0
2009-10-09 14:00:00,4.94,4.94,4.93,4.94,870400.0,3.8664,3.8664,3.8586,3.8664,870400.0
2009-10-09 14:30:00,4.94,4.95,4.94,4.95,696000.0,3.8664,3.8742,3.8664,3.8742,696000.0
2009-10-09 15:00:00,4.95,4.96,4.95,4.96,644800.0,3.8742,3.882,3.8742,3.882,644800.0
2009-10-09 15:30:00,4.96,4.96,4.95,4.96,628800.0,3.882,3.882,3.8742,3.882,628800.0
2009-10-12 09:30:00,4.99,5.01,4.98,5.01,1273600.0,3.9055,3.9212,3.8977,3.9212,1273600.0
2009-10-12 10:00:00,5.01,5.01,4.99,5.0,798400.0,3.9212,3.9212,3.9055,3.9134,798400.0
2009-10-12 10:30:00,5.0,5.01,5.0,5.0,342400.0,3.9134,3.9212,3.9134,3.9134,342400.0
2009-10-12 11:00:00,5.0,5.01,5.0,5.0,220800.0,3.9134,3.9212,3.9134,3.9134,220800.0
2009-10-12 11:30:00,5.0,5.0,5.0,5.0,283200.0,3.9134,3.9134,3.9134,3.9134,283200.0
2009-10-12 12:00:00,5.0,5.0,5.0,5.0,256000.0,3.9134,3.9134,3.9134,3.9134,256000.0
2009-10-12 12:30:00,5.0,5.0,5.0,5.0,264000.0,3.9134,3.9134,3.9134,3.9134,264000.0
2009-10-12 13:00:00,5.0,5.0,5.0,5.0,318400.0,3.9134,3.9134,3.9134,3.9134,318400.0
2009-10-12 13:30:00,4.99,5.0,4.99,5.0,257600.0,3.9055,3.9134,3.9055,3.9134,257600.0
2009-10-12 14:00:00,5.0,5.0,4.97,4.97,900800.0,3.9134,3.9134,3.8899,3.8899,900800.0
2009-10-12 14:30:00,4.97,4.97,4.96,4.97,438400.0,3.8899,3.8899,3.882,3.8899,438400.0
2009-10-12 15:00:00,4.97,4.98,4.97,4.98,676800.0,3.8899,3.8977,3.8899,3.8977,676800.0
2009-10-12 15:30:00,4.98,4.98,4.97,4.98,1232000.0,3.8977,3.8977,3.8899,3.8977,1232000.0
2009-10-13 09:30:00,4.96,4.98,4.94,4.95,2857600.0,3.882,3.8977,3.8664,3.8742,2857600.0
2009-10-13 10:00:00,4.94,4.95,4.93,4.95,2401600.0,3.8664,3.8742,3.8586,3.8742,2401600.0
2009-10-13 10:30:00,4.95,4.96,4.94,4.95,916800.0,3.8742,3.882,3.8664,3.8742,916800.0
2009-10-13 11:00:00,4.95,4.95,4.94,4.95,1072000.0,3.8742,3.8742,3.8664,3.8742,1072000.0
2009-10-13 11:30:00,4.95,4.98,4.95,4.98,1878400.0,3.8742,3.8977,3.8742,3.8977,1878400.0
2009-10-13 12:00:00,4.97,4.98,4.96,4.97,1020800.0,3.8899,3.8977,3.882,3.8899,1020800.0
2009-10-13 12:30:00,4.96,4.97,4.96,4.97,740800.0,3.882,3.8899,3.882,3.8899,740800.0
2009-10-13 13:00:00,4.97,4.97,4.96,4.97,787200.0,3.8899,3.8899,3.882,3.8899,787200.0
2009-10-13 13:30:00,4.96,4.97,4.96,4.96,1200000.0,3.882,3.8899,3.882,3.882,1200000.0
2009-10-13 14:00:00,4.96,4.96,4.95,4.96,9440000.0,3.882,3.882,3.8742,3.882,9440000.0
2009-10-13 14:30:00,4.96,4.96,4.95,4.96,2403200.0,3.882,3.882,3.8742,3.882,2403200.0
2009-10-13 15:00:00,4.96,4.97,4.96,4.97,2560000.0,3.882,3.8899,3.882,3.8899,2560000.0
2009-10-13 15:30:00,4.97,4.97,4.96,4.96,1579200.0,3.8899,3.8899,3.882,3.882,1579200.0
2009-10-14 09:30:00,5.03,5.03,5.01,5.02,2456000.0,3.9368,3.9368,3.9212,3.929,2456000.0
2009-10-14 10:00:00,5.02,5.02,5.0,5.0,1764800.0,3.929,3.929,3.9134,3.9134,1764800.0
2009-10-14 10:30:00,5.0,5.02,5.0,5.01,729600.0,3.9134,3.929,3.9134,3.9212,729600.0
2009-10-14 11:00:00,5.01,5.02,5.01,5.02,648000.0,3.9212,3.929,3.9212,3.929,648000.0
2009-10-14 11:30:00,5.02,5.03,5.02,5.02,360000.0,3.929,3.9368,3.929,3.929,360000.0
2009-10-14 12:00:00,5.02,5.03,5.02,5.02,913600.0,3.929,3.9368,3.929,3.929,913600.0
2009-10-14 12:30:00,5.02,5.03,5.02,5.03,899200.0,3.929,3.9368,3.929,3.9368,899200.0
2009-10-14 13:00:00,5.03,5.04,5.03,5.03,960000.0,3.9368,3.9447,3.9368,3.9368,960000.0
2009-10-14 13:30:00,5.03,5.04,5.03,5.03,721600.0,3.9368,3.9447,3.9368,3.9368,721600.0
2009-10-14 14:00:00,5.03,5.04,5.03,5.03,971200.0,3.9368,3.9447,3.9368,3.9368,971200.0
2009-10-14 14:30:00,5.03,5.04,5.03,5.03,1252800.0,3.9368,3.9447,3.9368,3.9368,1252800.0
2009-10-14 15:00:00,5.03,5.06,5.03,5.06,1152000.0,3.9368,3.9603,3.9368,3.9603,1152000.0
2009-10-14 15:30:00,5.06,5.06,5.05,5.06,1051200.0,3.9603,3.9603,3.9525,3.9603,1051200.0
2009-10-15 09:30:00,5.02,5.05,5.02,5.05,3384000.0,3.929,3.9525,3.929,3.9525,3384000.0
2009-10-15 10:00:00,5.05,5.05,5.03,5.04,1561600.0,3.9525,3.9525,3.9368,3.9447,1561600.0
2009-10-15 10:30:00,5.03,5.04,5.02,5.04,1478400.0,3.9368,3.9447,3.929,3.9447,1478400.0
2009-10-15 11:00:00,5.04,5.05,5.03,5.03,608000.0,3.9447,3.9525,3.9368,3.9368,608000.0
2009-10-15 11:30:00,5.03,5.04,5.03,5.04,366400.0,3.9368,3.9447,3.9368,3.9447,366400.0
2009-10-15 12:00:00,5.04,5.05,5.04,5.05,657600.0,3.9447,3.9525,3.9447,3.9525,657600.0
2009-10-15 12:30:00,5.05,5.05,5.04,5.04,440000.0,3.9525,3.9525,3.9447,3.9447,440000.0
2009-10-15 13:00:00,5.04,5.05,5.04,5.05,521600.0,3.9447,3.9525,3.9447,3.9525,521600.0
2009-10-15 13:30:00,5.05,5.05,5.05,5.05,766400.0,3.9525,3.9525,3.9525,3.9525,766400.0
2009-10-15 14:00:00,5.05,5.06,5.05,5.05,800000.0,3.9525,3.9603,3.9525,3.9525,800000.0
2009-10-15 14:30:00,5.05,5.07,5.05,5.07,1088000.0,3.9525,3.9681,3.9525,3.9681,1088000.0
2009-10-15 15:00:00,5.07,5.07,5.06,5.06,611200.0,3.9681,3.9681,3.9603,3.9603,611200.0
2009-10-15 15:30:00,5.06,5.07,5.06,5.07,888000.0,3.9603,3.9681,3.9603,3.9681,888000.0
2009-10-16 09:30:00,5.04,5.04,5.01,5.02,2912000.0,3.9447,3.9447,3.9212,3.929,2912000.0
2009-10-16 10:00:00,5.01,5.01,4.99,5.0,1569600.0,3.9212,3.9212,3.9055,3.9134,1569600.0
2009-10-16 10:30:00,5.0,5.01,4.99,5.0,801600.0,3.9134,3.9212,3.9055,3.9134,801600.0
2009-10-16 11:00:00,5.0,5.01,4.99,5.01,657600.0,3.9134,3.9212,3.9055,3.9212,657600.0
2009-10-16 11:30:00,5.01,5.01,5.0,5.01,907200.0,3.9212,3.9212,3.9134,3.9212,907200.0
2009-10-16 12:00:00,5.01,5.01,5.0,5.01,798400.0,3.9212,3.9212,3.9134,3.9212,798400.0
2009-10-16 12:30:00,5.01,5.01,5.0,5.01,2153600.0,3.9212,3.9212,3.9134,3.9212,2153600.0
2009-10-16 13:00:00,5.01,5.04,5.01,5.04,1068800.0,3.9212,3.9447,3.9212,3.9447,1068800.0
2009-10-16 13:30:00,5.04,5.04,5.03,5.03,1060800.0,3.9447,3.9447,3.9368,3.9368,1060800.0
2009-10-16 14:00:00,5.03,5.04,5.02,5.03,1251200.0,3.9368,3.9447,3.929,3.9368,1251200.0
2009-10-16 14:30:00,5.03,5.04,5.03,5.03,595200.0,3.9368,3.9447,3.9368,3.9368,595200.0
2009-10-16 15:00:00,5.03,5.04,5.03,5.04,6222400.0,3.9368,3.9447,3.9368,3.9447,6222400.0
2009-10-16 15:30:00,5.04,5.05,5.02,5.02,2174400.0,3.9447,3.9525,3.929,3.929,2174400.0
2009-10-19 09:30:00,5.04,5.05,5.02,5.02,1628800.0,3.9447,3.9525,3.929,3.929,1628800.0
2009-10-19 10:00:00,5.02,5.05,5.02,5.05,1115200.0,3.929,3.9525,3.929,3.9525,1115200.0
2009-10-19 10:30:00,5.05,5.07,5.05,5.06,996800.0,3.9525,3.9681,3.9525,3.9603,996800.0
2009-10-19 11:00:00,5.06,5.08,5.06,5.08,1539200.0,3.9603,3.976,3.9603,3.976,1539200.0
2009-10-19 11:30:00,5.08,5.09,5.08,5.09,1078400.0,3.976,3.9838,3.976,3.9838,1078400.0
2009-10-19 12:00:00,5.09,5.09,5.08,5.09,393600.0,3.9838,3.9838,3.976,3.9838,393600.0
2009-10-19 12:30:00,5.08,5.09,5.08,5.08,140800.0,3.976,3.9838,3.976,3.976,140800.0
2009-10-19 13:00:00,5.08,5.09,5.08,5.08,542400.0,3.976,3.9838,3.976,3.976,542400.0
2009-10-19 13:30:00,5.08,5.1,5.08,5.09,456000.0,3.976,3.9916,3.976,3.9838,456000.0
2009-10-19 14:00:00,5.09,5.1,5.08,5.09,552000.0,3.9838,3.9916,3.976,3.9838,552000.0
2009-10-19 14:30:00,5.09,5.1,5.09,5.09,678400.0,3.9838,3.9916,3.9838,3.9838,678400.0
2009-10-19 15:00:00,5.09,5.09,5.08,5.08,776000.0,3.9838,3.9838,3.976,3.976,776000.0
2009-10-19 15:30:00,5.08,5.09,5.08,5.08,2225600.0,3.976,3.9838,3.976,3.976,2225600.0
2009-10-20 09:30:00,5.09,5.09,5.05,5.06,1190400.0,3.9838,3.9838,3.9525,3.9603,1190400.0
2009-10-20 10:00:00,5.06,5.07,5.04,5.05,836800.0,3.9603,3.9681,3.9447,3.9525,836800.0
2009-10-20 10:30:00,5.05,5.06,5.05,5.05,852800.0,3.9525,3.9603,3.9525,3.9525,852800.0
2009-10-20 11:00:00,5.05,5.06,5.04,5.04,593600.0,3.9525,3.9603,3.9447,3.9447,593600.0
2009-10-20 11:30:00,5.04,5.04,5.02,5.03,675200.0,3.9447,3.9447,3.929,3.9368,675200.0
2009-10-20 12:00:00,5.03,5.03,5.01,5.02,470400.0,3.9368,3.9368,3.9212,3.929,470400.0
2009-10-20 12:30:00,5.02,5.02,5.01,5.02,516800.0,3.929,3.929,3.9212,3.929,516800.0
2009-10-20 13:00:00,5.02,5.03,5.02,5.03,332800.0,3.929,3.9368,3.929,3.9368,332800.0
2009-10-20 13:30:00,5.03,5.03,5.02,5.02,564800.0,3.9368,3.9368,3.929,3.929,564800.0
2009-10-20 14:00:00,5.02,5.04,5.02,5.03,649600.0,3.929,3.9447,3.929,3.9368,649600.0
2009-10-20 14:30:00,5.03,5.04,5.03,5.04,1004800.0,3.9368,3.9447,3.9368,3.9447,1004800.0
2009-10-20 15:00:00,5.04,5.04,5.02,5.03,996800.0,3.9447,3.9447,3.929,3.9368,996800.0
2009-10-20 15:30:00,5.03,5.04,5.03,5.03,1348800.0,3.9368,3.9447,3.9368,3.9368,1348800.0
2009-10-21 09:30:00,5.03,5.08,5.02,5.07,1478400.0,3.9368,3.976,3.929,3.9681,1478400.0
2009-10-21 10:00:00,5.07,5.09,5.07,5.08,886400.0,3.9681,3.9838,3.9681,3.976,886400.0
2009-10-21 10:30:00,5.08,5.09,5.07,5.08,971200.0,3.976,3.9838,3.9681,3.976,971200.0
2009-10-21 11:00:00,5.08,5.08,5.07,5.08,848000.0,3.976,3.976,3.9681,3.976,848000.0
2009-10-21 11:30:00,5.08,5.08,5.05,5.06,696000.0,3.976,3.976,3.9525,3.9603,696000.0
2009-10-21 12:00:00,5.06,5.07,5.05,5.06,880000.0,3.9603,3.9681,3.9525,3.9603,880000.0
2009-10-21 12:30:00,5.07,5.07,5.06,5.07,676800.0,3.9681,3.9681,3.9603,3.9681,676800.0
2009-10-21 13:00:00,5.07,5.07,5.07,5.07,497600.0,3.9681,3.9681,3.9681,3.9681,497600.0
2009-10-21 13:30:00,5.07,5.08,5.06,5.08,624000.0,3.9681,3.976,3.9603,3.976,624000.0
2009-10-21 14:00:00,5.07,5.08,5.06,5.06,459200.0,3.9681,3.976,3.9603,3.9603,459200.0
2009-10-21 14:30:00,5.06,5.07,5.05,5.07,620800.0,3.9603,3.9681,3.9525,3.9681,620800.0
2009-10-21 15:00:00,5.07,5.07,5.03,5.04,2084800.0,3.9681,3.9681,3.9368,3.9447,2084800.0
2009-10-21 15:30:00,5.03,5.03,4.98,4.98,3867200.0,3.9368,3.9368,3.8977,3.8977,3867200.0
2009-10-22 09:30:00,4.98,5.0,4.94,4.95,5907200.0,3.8977,3.9134,3.8664,3.8742,5907200.0
2009-10-22 10:00:00,4.95,4.97,4.93,4.96,2846400.0,3.8742,3.8899,3.8586,3.882,2846400.0
2009-10-22 10:30:00,4.96,4.98,4.95,4.97,1769600.0,3.882,3.8977,3.8742,3.8899,1769600.0
2009-10-22 11:00:00,4.97,4.99,4.97,4.98,1475200.0,3.8899,3.9055,3.8899,3.8977,1475200.0
2009-10-22 11:30:00,4.98,4.99,4.97,4.98,804800.0,3.8977,3.9055,3.8899,3.8977,804800.0
2009-10-22 12:00:00,4.98,4.99,4.97,4.98,289600.0,3.8977,3.9055,3.8899,3.8977,289600.0
2009-10-22 12:30:00,4.98,5.0,4.98,4.99,683200.0,3.8977,3.9134,3.8977,3.9055,683200.0
2009-10-22 13:00:00,4.99,5.0,4.99,4.99,385600.0,3.9055,3.9134,3.9055,3.9055,385600.0
2009-10-22 13:30:00,4.99,5.0,4.99,5.0,697600.0,3.9055,3.9134,3.9055,3.9134,697600.0
2009-10-22 14:00:00,5.0,5.03,5.0,5.03,2707200.0,3.9134,3.9368,3.9134,3.9368,2707200.0
2009-10-22 14:30:00,5.03,5.04,5.03,5.04,1336000.0,3.9368,3.9447,3.9368,3.9447,1336000.0
2009-10-22 15:00:00,5.04,5.06,5.03,5.06,1331200.0,3.9447,3.9603,3.9368,3.9603,1331200.0
2009-10-22 15:30:00,5.06,5.06,5.04,5.05,1134400.0,3.9603,3.9603,3.9447,3.9525,1134400.0
2009-10-23 09:30:00,5.06,5.07,5.03,5.04,2268800.0,3.9603,3.9681,3.9368,3.9447,2268800.0
2009-10-23 10:00:00,5.05,5.06,5.0,5.02,2081600.0,3.9525,3.9603,3.9134,3.929,2081600.0
2009-10-23 10:30:00,5.02,5.02,4.99,5.0,1480000.0,3.929,3.929,3.9055,3.9134,1480000.0
2009-10-23 11:00:00,4.99,5.0,4.97,4.98,867200.0,3.9055,3.9134,3.8899,3.8977,867200.0
2009-10-23 11:30:00,4.98,4.99,4.98,4.99,808000.0,3.8977,3.9055,3.8977,3.9055,808000.0
2009-10-23 12:00:00,5.0,5.0,4.98,4.99,563200.0,3.9134,3.9134,3.8977,3.9055,563200.0
2009-10-23 12:30:00,4.99,5.0,4.98,4.99,603200.0,3.9055,3.9134,3.8977,3.9055,603200.0
2009-10-23 13:00:00,4.98,4.99,4.97,4.98,409600.0,3.8977,3.9055,3.8899,3.8977,409600.0
2009-10-23 13:30:00,4.97,4.98,4.96,4.97,1403200.0,3.8899,3.8977,3.882,3.8899,1403200.0
2009-10-23 14:00:00,4.97,4.98,4.96,4.98,1099200.0,3.8899,3.8977,3.882,3.8977,1099200.0
2009-10-23 14:30:00,4.98,4.98,4.97,4.97,320000.0,3.8977,3.8977,3.8899,3.8899,320000.0
2009-10-23 15:00:00,4.97,4.98,4.96,4.97,899200.0,3.8899,3.8977,3.882,3.8899,899200.0
2009-10-23 15:30:00,4.97,4.97,4.95,4.97,1430400.0,3.8899,3.8899,3.8742,3.8899,1430400.0
2009-10-26 09:30:00,4.97,5.04,4.97,5.03,2907200.0,3.8899,3.9447,3.8899,3.9368,2907200.0
2009-10-26 10:00:00,5.03,5.04,5.03,5.03,1240000.0,3.9368,3.9447,3.9368,3.9368,1240000.0
2009-10-26 10:30:00,5.03,5.04,5.02,5.02,987200.0,3.9368,3.9447,3.929,3.929,987200.0
2009-10-26 11:00:00,5.02,5.03,5.0,5.0,3043200.0,3.929,3.9368,3.9134,3.9134,3043200.0
2009-10-26 11:30:00,4.99,4.99,4.92,4.92,7900800.0,3.9055,3.9055,3.8507,3.8507,7900800.0
2009-10-26 12:00:00,4.92,4.94,4.9,4.93,2723200.0,3.8507,3.8664,3.8351,3.8586,2723200.0
2009-10-26 12:30:00,4.93,4.94,4.92,4.94,1840000.0,3.8586,3.8664,3.8507,3.8664,1840000.0
2009-10-26 13:00:00,4.94,4.94,4.91,4.92,980800.0,3.8664,3.8664,3.8429,3.8507,980800.0
2009-10-26 13:30:00,4.92,4.94,4.92,4.93,1235200.0,3.8507,3.8664,3.8507,3.8586,1235200.0
2009-10-26 14:00:00,4.93,4.93,4.91,4.92,3336000.0,3.8586,3.8586,3.8429,3.8507,3336000.0
2009-10-26 14:30:00,4.92,4.92,4.9,4.91,2166400.0,3.8507,3.8507,3.8351,3.8429,2166400.0
2009-10-26 15:00:00,4.91,4.92,4.9,4.9,1116800.0,3.8429,3.8507,3.8351,3.8351,1116800.0
2009-10-26 15:30:00,4.9,4.92,4.9,4.91,1873600.0,3.8351,3.8507,3.8351,3.8429,1873600.0
2009-10-27 09:30:00,4.92,4.93,4.9,4.91,3779200.0,3.8507,3.8586,3.8351,3.8429,3779200.0
2009-10-27 10:00:00,4.9,4.9,4.86,4.9,5504000.0,3.8351,3.8351,3.8038,3.8351,5504000.0
2009-10-27 10:30:00,4.9,4.92,4.88,4.9,2960000.0,3.8351,3.8507,3.8194,3.8351,2960000.0
2009-10-27 11:00:00,4.9,4.9,4.88,4.89,2208000.0,3.8351,3.8351,3.8194,3.8273,2208000.0
2009-10-27 11:30:00,4.9,4.9,4.89,4.9,934400.0,3.8351,3.8351,3.8273,3.8351,934400.0
2009-10-27 12:00:00,4.9,4.9,4.89,4.89,494400.0,3.8351,3.8351,3.8273,3.8273,494400.0
2009-10-27 12:30:00,4.89,4.89,4.88,4.88,830400.0,3.8273,3.8273,3.8194,3.8194,830400.0
2009-10-27 13:00:00,4.88,4.88,4.85,4.85,1740800.0,3.8194,3.8194,3.796,3.796,1740800.0
2009-10-27 13:30:00,4.86,4.87,4.85,4.86,1334400.0,3.8038,3.8116,3.796,3.8038,1334400.0
2009-10-27 14:00:00,4.86,4.88,4.85,4.87,932800.0,3.8038,3.8194,3.796,3.8116,932800.0
2009-10-27 14:30:00,4.88,4.89,4.86,4.88,419200.0,3.8194,3.8273,3.8038,3.8194,419200.0
2009-10-27 15:00:00,4.88,4.88,4.86,4.87,452800.0,3.8194,3.8194,3.8038,3.8116,452800.0
2009-10-27 15:30:00,4.87,4.87,4.85,4.85,1936000.0,3.8116,3.8116,3.796,3.796,1936000.0
2009-10-28 09:30:00,4.84,4.85,4.81,4.82,3777600.0,3.7881,3.796,3.7646,3.7725,3777600.0
2009-10-28 10:00:00,4.82,4.82,4.79,4.79,3033600.0,3.7725,3.7725,3.749,3.749,3033600.0
2009-10-28 10:30:00,4.79,4.8,4.75,4.77,3120000.0,3.749,3.7568,3.7177,3.7333,3120000.0
2009-10-28 11:00:00,4.76,4.77,4.75,4.77,1206400.0,3.7255,3.7333,3.7177,3.7333,1206400.0
2009-10-28 11:30:00,4.77,4.77,4.76,4.76,1473600.0,3.7333,3.7333,3.7255,3.7255,1473600.0
2009-10-28 12:00:00,4.76,4.77,4.75,4.75,824000.0,3.7255,3.7333,3.7177,3.7177,824000.0
2009-10-28 12:30:00,4.75,4.76,4.73,4.73,1560000.0,3.7177,3.7255,3.702,3.702,1560000.0
2009-10-28 13:00:00,4.73,4.77,4.73,4.75,1745600.0,3.702,3.7333,3.702,3.7177,1745600.0
2009-10-28 13:30:00,4.75,4.76,4.74,4.74,899200.0,3.7177,3.7255,3.7099,3.7099,899200.0
2009-10-28 14:00:00,4.74,4.75,4.73,4.73,1315200.0,3.7099,3.7177,3.702,3.702,1315200.0
2009-10-28 14:30:00,4.73,4.73,4.72,4.72,1004800.0,3.702,3.702,3.6942,3.6942,1004800.0
2009-10-28 15:00:00,4.72,4.73,4.71,4.71,1371200.0,3.6942,3.702,3.6864,3.6864,1371200.0
2009-10-28 15:30:00,4.71,4.71,4.69,4.7,4726400.0,3.6864,3.6864,3.6707,3.6786,4726400.0
2009-10-29 09:30:00,4.74,4.77,4.73,4.76,4883200.0,3.7099,3.7333,3.702,3.7255,4883200.0
2009-10-29 10:00:00,4.76,4.79,4.75,4.78,2982400.0,3.7255,3.749,3.7177,3.7412,2982400.0
2009-10-29 10:30:00,4.78,4.79,4.77,4.79,3230400.0,3.7412,3.749,3.7333,3.749,3230400.0
2009-10-29 11:00:00,4.79,4.8,4.79,4.79,2548800.0,3.749,3.7568,3.749,3.749,2548800.0
2009-10-29 11:30:00,4.79,4.8,4.78,4.79,1217600.0,3.749,3.7568,3.7412,3.749,1217600.0
2009-10-29 12:00:00,4.79,4.81,4.79,4.8,819200.0,3.749,3.7646,3.749,3.7568,819200.0
2009-10-29 12:30:00,4.8,4.81,4.8,4.8,1547200.0,3.7568,3.7646,3.7568,3.7568,1547200.0
2009-10-29 13:00:00,4.8,4.81,4.8,4.8,1331200.0,3.7568,3.7646,3.7568,3.7568,1331200.0
2009-10-29 13:30:00,4.8,4.81,4.8,4.8,1089600.0,3.7568,3.7646,3.7568,3.7568,1089600.0
2009-10-29 14:00:00,4.8,4.81,4.8,4.8,427200.0,3.7568,3.7646,3.7568,3.7568,427200.0
2009-10-29 14:30:00,4.81,4.82,4.81,4.82,811200.0,3.7646,3.7725,3.7646,3.7725,811200.0
2009-10-29 15:00:00,4.82,4.83,4.82,4.82,1528000.0,3.7725,3.7803,3.7725,3.7725,1528000.0
2009-10-29 15:30:00,4.82,4.82,4.8,4.82,2316800.0,3.7725,3.7725,3.7568,3.7725,2316800.0
2009-10-30 09:30:00,4.8,4.81,4.77,4.78,5857600.0,3.7568,3.7646,3.7333,3.7412,5857600.0
2009-10-30 10:00:00,4.78,4.8,4.78,4.78,2668800.0,3.7412,3.7568,3.7412,3.7412,2668800.0
2009-10-30 10:30:00,4.78,4.79,4.76,4.78,2134400.0,3.7412,3.749,3.7255,3.7412,2134400.0
2009-10-30 11:00:00,4.78,4.79,4.77,4.77,996800.0,3.7412,3.749,3.7333,3.7333,996800.0
2009-10-30 11:30:00,4.77,4.77,4.72,4.73,3227200.0,3.7333,3.7333,3.6942,3.702,3227200.0
2009-10-30 12:00:00,4.73,4.75,4.7,4.7,1644800.0,3.702,3.7177,3.6786,3.6786,1644800.0
2009-10-30 12:30:00,4.7,4.72,4.68,4.68,3676800.0,3.6786,3.6942,3.6629,3.6629,3676800.0
2009-10-30 13:00:00,4.68,4.71,4.68,4.69,2212800.0,3.6629,3.6864,3.6629,3.6707,2212800.0
2009-10-30 13:30:00,4.69,4.69,4.67,4.68,944000.0,3.6707,3.6707,3.6551,3.6629,944000.0
2009-10-30 14:00:00,4.68,4.71,4.68,4.69,1905600.0,3.6629,3.6864,3.6629,3.6707,1905600.0
2009-10-30 14:30:00,4.69,4.69,4.67,4.69,1612800.0,3.6707,3.6707,3.6551,3.6707,1612800.0
2009-10-30 15:00:00,4.68,4.69,4.66,4.68,2278400.0,3.6629,3.6707,3.6472,3.6629,2278400.0
2009-10-30 15:30:00,4.68,4.71,4.68,4.68,4044800.0,3.6629,3.6864,3.6629,3.6629,4044800.0
2009-11-02 09:30:00,4.7,4.72,4.67,4.7,2332800.0,3.6786,3.6942,3.6551,3.6786,2332800.0
2009-11-02 10:00:00,4.7,4.76,4.7,4.74,1816000.0,3.6786,3.7255,3.6786,3.7099,1816000.0
2009-11-02 10:30:00,4.75,4.76,4.72,4.72,2209600.0,3.7177,3.7255,3.6942,3.6942,2209600.0
2009-11-02 11:00:00,4.72,4.75,4.72,4.74,867200.0,3.6942,3.7177,3.6942,3.7099,867200.0
2009-11-02 11:30:00,4.73,4.74,4.73,4.74,384000.0,3.702,3.7099,3.702,3.7099,384000.0
2009-11-02 12:00:00,4.74,4.74,4.71,4.72,355200.0,3.7099,3.7099,3.6864,3.6942,355200.0
2009-11-02 12:30:00,4.71,4.72,4.64,4.64,428800.0,3.6864,3.6942,3.6316,3.6316,428800.0
2009-11-02 13:00:00,4.65,4.69,4.64,4.68,1240000.0,3.6394,3.6707,3.6316,3.6629,1240000.0
2009-11-02 13:30:00,4.68,4.68,4.64,4.64,518400.0,3.6629,3.6629,3.6316,3.6316,518400.0
2009-11-02 14:00:00,4.64,4.68,4.63,4.68,435200.0,3.6316,3.6629,3.6238,3.6629,435200.0
2009-11-02 14:30:00,4.68,4.69,4.66,4.67,611200.0,3.6629,3.6707,3.6472,3.6551,611200.0
2009-11-02 15:00:00,4.67,4.68,4.66,4.67,769600.0,3.6551,3.6629,3.6472,3.6551,769600.0
2009-11-02 15:30:00,4.67,4.7,4.67,4.7,932800.0,3.6551,3.6786,3.6551,3.6786,932800.0
2009-11-03 09:30:00,4.67,4.7,4.65,4.69,2305600.0,3.6551,3.6786,3.6394,3.6707,2305600.0
2009-11-03 10:00:00,4.69,4.71,4.68,4.68,5232000.0,3.6707,3.6864,3.6629,3.6629,5232000.0
2009-11-03 10:30:00,4.68,4.71,4.67,4.7,2204800.0,3.6629,3.6864,3.6551,3.6786,2204800.0
2009-11-03 11:00:00,4.7,4.71,4.68,4.69,1104000.0,3.6786,3.6864,3.6629,3.6707,1104000.0
2009-11-03 11:30:00,4.69,4.7,4.68,4.7,1054400.0,3.6707,3.6786,3.6629,3.6786,1054400.0
2009-11-03 12:00:00,4.7,4.71,4.68,4.7,1137600.0,3.6786,3.6864,3.6629,3.6786,1137600.0
2009-11-03 12:30:00,4.7,4.73,4.7,4.71,996800.0,3.6786,3.702,3.6786,3.6864,996800.0
2009-11-03 13:00:00,4.71,4.73,4.71,4.72,611200.0,3.6864,3.702,3.6864,3.6942,611200.0
2009-11-03 13:30:00,4.72,4.74,4.72,4.73,601600.0,3.6942,3.7099,3.6942,3.702,601600.0
2009-11-03 14:00:00,4.74,4.75,4.74,4.74,1000000.0,3.7099,3.7177,3.7099,3.7099,1000000.0
2009-11-03 14:30:00,4.74,4.75,4.72,4.72,1110400.0,3.7099,3.7177,3.6942,3.6942,1110400.0
2009-11-03 15:00:00,4.72,4.73,4.72,4.73,1331200.0,3.6942,3.702,3.6942,3.702,1331200.0
2009-11-03 15:30:00,4.73,4.75,4.73,4.75,2292800.0,3.702,3.7177,3.702,3.7177,2292800.0
2009-11-04 09:30:00,4.78,4.8,4.78,4.79,1998400.0,3.7412,3.7568,3.7412,3.749,1998400.0
2009-11-04 10:00:00,4.79,4.82,4.78,4.81,2854400.0,3.749,3.7725,3.7412,3.7646,2854400.0
2009-11-04 10:30:00,4.81,4.82,4.8,4.82,974400.0,3.7646,3.7725,3.7568,3.7725,974400.0
2009-11-04 11:00:00,4.82,4.82,4.8,4.8,724800.0,3.7725,3.7725,3.7568,3.7568,724800.0
2009-11-04 11:30:00,4.8,4.8,4.79,4.79,310400.0,3.7568,3.7568,3.749,3.749,310400.0
2009-11-04 12:00:00,4.79,4.8,4.78,4.78,843200.0,3.749,3.7568,3.7412,3.7412,843200.0
2009-11-04 12:30:00,4.79,4.79,4.78,4.78,472000.0,3.749,3.749,3.7412,3.7412,472000.0
2009-11-04 13:00:00,4.78,4.79,4.78,4.78,438400.0,3.7412,3.749,3.7412,3.7412,438400.0
2009-11-04 13:30:00,4.78,4.78,4.77,4.78,457600.0,3.7412,3.7412,3.7333,3.7412,457600.0
2009-11-04 14:00:00,4.78,4.81,4.75,4.75,1622400.0,3.7412,3.7646,3.7177,3.7177,1622400.0
2009-11-04 14:30:00,4.76,4.81,4.75,4.8,1502400.0,3.7255,3.7646,3.7177,3.7568,1502400.0
2009-11-04 15:00:00,4.8,4.8,4.78,4.79,888000.0,3.7568,3.7568,3.7412,3.749,888000.0
2009-11-04 15:30:00,4.79,4.79,4.73,4.73,2520000.0,3.749,3.749,3.702,3.702,2520000.0
2009-11-05 09:30:00,4.78,4.8,4.77,4.8,1872000.0,3.7412,3.7568,3.7333,3.7568,1872000.0
2009-11-05 10:00:00,4.81,4.82,4.79,4.8,1444800.0,3.7646,3.7725,3.749,3.7568,1444800.0
2009-11-05 10:30:00,4.8,4.83,4.8,4.83,811200.0,3.7568,3.7803,3.7568,3.7803,811200.0
2009-11-05 11:00:00,4.83,4.83,4.81,4.82,787200.0,3.7803,3.7803,3.7646,3.7725,787200.0
2009-11-05 11:30:00,4.82,4.82,4.79,4.79,540800.0,3.7725,3.7725,3.749,3.749,540800.0
2009-11-05 12:00:00,4.79,4.8,4.79,4.8,1721600.0,3.749,3.7568,3.749,3.7568,1721600.0
2009-11-05 12:30:00,4.8,4.82,4.8,4.82,651200.0,3.7568,3.7725,3.7568,3.7725,651200.0
2009-11-05 13:00:00,4.82,4.82,4.81,4.82,452800.0,3.7725,3.7725,3.7646,3.7725,452800.0
2009-11-05 13:30:00,4.82,4.83,4.81,4.81,846400.0,3.7725,3.7803,3.7646,3.7646,846400.0
2009-11-05 14:00:00,4.81,4.82,4.81,4.81,1198400.0,3.7646,3.7725,3.7646,3.7646,1198400.0
2009-11-05 14:30:00,4.81,4.83,4.81,4.82,849600.0,3.7646,3.7803,3.7646,3.7725,849600.0
2009-11-05 15:00:00,4.82,4.83,4.82,4.83,918400.0,3.7725,3.7803,3.7725,3.7803,918400.0
2009-11-05 15:30:00,4.82,4.84,4.82,4.84,1342400.0,3.7725,3.7881,3.7725,3.7881,1342400.0
2009-11-06 09:30:00,4.8,4.86,4.79,4.85,2625600.0,3.7568,3.8038,3.749,3.796,2625600.0
2009-11-06 10:00:00,4.86,4.87,4.82,4.82,979200.0,3.8038,3.8116,3.7725,3.7725,979200.0
2009-11-06 10:30:00,4.8,4.83,4.8,4.82,1382400.0,3.7568,3.7803,3.7568,3.7725,1382400.0
2009-11-06 11:00:00,4.82,4.83,4.81,4.82,472000.0,3.7725,3.7803,3.7646,3.7725,472000.0
2009-11-06 11:30:00,4.82,4.84,4.82,4.83,683200.0,3.7725,3.7881,3.7725,3.7803,683200.0
2009-11-06 12:00:00,4.83,4.85,4.83,4.84,539200.0,3.7803,3.796,3.7803,3.7881,539200.0
2009-11-06 12:30:00,4.84,4.84,4.82,4.83,572800.0,3.7881,3.7881,3.7725,3.7803,572800.0
2009-11-06 13:00:00,4.83,4.85,4.82,4.84,347200.0,3.7803,3.796,3.7725,3.7881,347200.0
2009-11-06 13:30:00,4.84,4.85,4.84,4.84,636800.0,3.7881,3.796,3.7881,3.7881,636800.0
2009-11-06 14:00:00,4.84,4.84,4.83,4.84,675200.0,3.7881,3.7881,3.7803,3.7881,675200.0
2009-11-06 14:30:00,4.84,4.84,4.83,4.83,300800.0,3.7881,3.7881,3.7803,3.7803,300800.0
2009-11-06 15:00:00,4.83,4.83,4.82,4.83,728000.0,3.7803,3.7803,3.7725,3.7803,728000.0
2009-11-06 15:30:00,4.83,4.84,4.83,4.84,884800.0,3.7803,3.7881,3.7803,3.7881,884800.0
2009-11-09 09:30:00,4.89,4.91,4.88,4.91,2006400.0,3.8273,3.8429,3.8194,3.8429,2006400.0
2009-11-09 10:00:00,4.91,4.93,4.91,4.92,886400.0,3.8429,3.8586,3.8429,3.8507,886400.0
2009-11-09 10:30:00,4.92,4.93,4.91,4.92,872000.0,3.8507,3.8586,3.8429,3.8507,872000.0
2009-11-09 11:00:00,4.93,4.93,4.92,4.93,1209600.0,3.8586,3.8586,3.8507,3.8586,1209600.0
2009-11-09 11:30:00,4.93,4.94,4.93,4.93,353600.0,3.8586,3.8664,3.8586,3.8586,353600.0
2009-11-09 12:00:00,4.93,4.94,4.93,4.93,963200.0,3.8586,3.8664,3.8586,3.8586,963200.0
2009-11-09 12:30:00,4.93,4.94,4.93,4.94,305600.0,3.8586,3.8664,3.8586,3.8664,305600.0
2009-11-09 13:00:00,4.94,4.94,4.94,4.94,592000.0,3.8664,3.8664,3.8664,3.8664,592000.0
2009-11-09 13:30:00,4.94,4.95,4.94,4.95,376000.0,3.8664,3.8742,3.8664,3.8742,376000.0
2009-11-09 14:00:00,4.95,4.95,4.95,4.95,550400.0,3.8742,3.8742,3.8742,3.8742,550400.0
2009-11-09 14:30:00,4.95,4.96,4.95,4.96,1414400.0,3.8742,3.882,3.8742,3.882,1414400.0
2009-11-09 15:00:00,4.96,4.96,4.95,4.96,766400.0,3.882,3.882,3.8742,3.882,766400.0
2009-11-09 15:30:00,4.95,4.96,4.95,4.96,1246400.0,3.8742,3.882,3.8742,3.882,1246400.0
2009-11-10 09:30:00,4.95,4.98,4.95,4.97,1419200.0,3.8742,3.8977,3.8742,3.8899,1419200.0
2009-11-10 10:00:00,4.97,4.97,4.96,4.97,1867200.0,3.8899,3.8899,3.882,3.8899,1867200.0
2009-11-10 10:30:00,4.97,4.98,4.94,4.94,590400.0,3.8899,3.8977,3.8664,3.8664,590400.0
2009-11-10 11:00:00,4.94,4.95,4.93,4.94,728000.0,3.8664,3.8742,3.8586,3.8664,728000.0
2009-11-10 11:30:00,4.94,4.96,4.93,4.94,366400.0,3.8664,3.882,3.8586,3.8664,366400.0
2009-11-10 12:00:00,4.94,4.94,4.93,4.93,296000.0,3.8664,3.8664,3.8586,3.8586,296000.0
2009-11-10 12:30:00,4.93,4.95,4.93,4.95,520000.0,3.8586,3.8742,3.8586,3.8742,520000.0
2009-11-10 13:00:00,4.95,4.95,4.94,4.94,689600.0,3.8742,3.8742,3.8664,3.8664,689600.0
2009-11-10 13:30:00,4.94,4.95,4.93,4.95,545600.0,3.8664,3.8742,3.8586,3.8742,545600.0
2009-11-10 14:00:00,4.95,4.96,4.94,4.96,704000.0,3.8742,3.882,3.8664,3.882,704000.0
2009-11-10 14:30:00,4.96,4.97,4.96,4.96,486400.0,3.882,3.8899,3.882,3.882,486400.0
2009-11-10 15:00:00,4.96,4.97,4.96,4.96,792000.0,3.882,3.8899,3.882,3.882,792000.0
2009-11-10 15:30:00,4.96,4.97,4.95,4.96,795200.0,3.882,3.8899,3.8742,3.882,795200.0
2009-11-11 09:30:00,5.0,5.01,4.99,5.0,1107200.0,3.9134,3.9212,3.9055,3.9134,1107200.0
2009-11-11 10:00:00,5.01,5.03,5.01,5.02,1160000.0,3.9212,3.9368,3.9212,3.929,1160000.0
2009-11-11 10:30:00,5.02,5.02,4.98,4.99,1294400.0,3.929,3.929,3.8977,3.9055,1294400.0
2009-11-11 11:00:00,4.99,4.99,4.97,4.98,1134400.0,3.9055,3.9055,3.8899,3.8977,1134400.0
2009-11-11 11:30:00,4.98,4.99,4.96,4.98,1062400.0,3.8977,3.9055,3.882,3.8977,1062400.0
2009-11-11 12:00:00,4.97,4.98,4.97,4.98,467200.0,3.8899,3.8977,3.8899,3.8977,467200.0
2009-11-11 12:30:00,4.98,4.99,4.98,4.98,1436800.0,3.8977,3.9055,3.8977,3.8977,1436800.0
2009-11-11 13:00:00,4.98,4.99,4.98,4.98,344000.0,3.8977,3.9055,3.8977,3.8977,344000.0
2009-11-11 13:30:00,4.98,4.98,4.96,4.97,731200.0,3.8977,3.8977,3.882,3.8899,731200.0
2009-11-11 14:00:00,4.97,4.98,4.97,4.98,990400.0,3.8899,3.8977,3.8899,3.8977,990400.0
2009-11-11 14:30:00,4.98,4.99,4.98,4.98,601600.0,3.8977,3.9055,3.8977,3.8977,601600.0
2009-11-11 15:00:00,4.98,4.99,4.97,4.98,966400.0,3.8977,3.9055,3.8899,3.8977,966400.0
2009-11-11 15:30:00,4.99,4.99,4.98,4.99,1388800.0,3.9055,3.9055,3.8977,3.9055,1388800.0
2009-11-12 09:30:00,4.99,5.01,4.97,5.01,1779200.0,3.9055,3.9212,3.8899,3.9212,1779200.0
2009-11-12 10:00:00,5.01,5.02,4.98,4.99,2073600.0,3.9212,3.929,3.8977,3.9055,2073600.0
2009-11-12 10:30:00,4.99,5.0,4.98,4.98,1177600.0,3.9055,3.9134,3.8977,3.8977,1177600.0
2009-11-12 11:00:00,4.98,4.98,4.95,4.96,1408000.0,3.8977,3.8977,3.8742,3.882,1408000.0
2009-11-12 11:30:00,4.96,4.96,4.95,4.95,648000.0,3.882,3.882,3.8742,3.8742,648000.0
2009-11-12 12:00:00,4.96,4.96,4.95,4.96,100800.0,3.882,3.882,3.8742,3.882,100800.0
2009-11-12 12:30:00,4.96,4.97,4.95,4.96,307200.0,3.882,3.8899,3.8742,3.882,307200.0
2009-11-12 13:00:00,4.95,4.95,4.94,4.95,587200.0,3.8742,3.8742,3.8664,3.8742,587200.0
2009-11-12 13:30:00,4.95,4.96,4.94,4.95,321600.0,3.8742,3.882,3.8664,3.8742,321600.0
2009-11-12 14:00:00,4.95,4.96,4.94,4.94,260800.0,3.8742,3.882,3.8664,3.8664,260800.0
2009-11-12 14:30:00,4.95,4.95,4.93,4.93,235200.0,3.8742,3.8742,3.8586,3.8586,235200.0
2009-11-12 15:00:00,4.93,4.93,4.92,4.92,478400.0,3.8586,3.8586,3.8507,3.8507,478400.0
2009-11-12 15:30:00,4.93,4.93,4.91,4.92,1203200.0,3.8586,3.8586,3.8429,3.8507,1203200.0
2009-11-13 09:30:00,4.94,4.95,4.91,4.92,3272000.0,3.8664,3.8742,3.8429,3.8507,3272000.0
2009-11-13 10:00:00,4.91,4.95,4.91,4.94,808000.0,3.8429,3.8742,3.8429,3.8664,808000.0
2009-11-13 10:30:00,4.94,4.96,4.93,4.96,360000.0,3.8664,3.882,3.8586,3.882,360000.0
2009-11-13 11:00:00,4.95,4.96,4.95,4.96,385600.0,3.8742,3.882,3.8742,3.882,385600.0
2009-11-13 11:30:00,4.96,4.96,4.95,4.95,401600.0,3.882,3.882,3.8742,3.8742,401600.0
2009-11-13 12:00:00,4.95,4.98,4.95,4.98,539200.0,3.8742,3.8977,3.8742,3.8977,539200.0
2009-11-13 12:30:00,4.98,4.98,4.97,4.97,152000.0,3.8977,3.8977,3.8899,3.8899,152000.0
2009-11-13 13:00:00,4.97,4.98,4.97,4.97,331200.0,3.8899,3.8977,3.8899,3.8899,331200.0
2009-11-13 13:30:00,4.98,4.98,4.96,4.97,736000.0,3.8977,3.8977,3.882,3.8899,736000.0
2009-11-13 14:00:00,4.97,4.97,4.96,4.96,825600.0,3.8899,3.8899,3.882,3.882,825600.0
2009-11-13 14:30:00,4.96,4.96,4.94,4.94,676800.0,3.882,3.882,3.8664,3.8664,676800.0
2009-11-13 15:00:00,4.93,4.95,4.93,4.95,406400.0,3.8586,3.8742,3.8586,3.8742,406400.0
2009-11-13 15:30:00,4.95,4.96,4.95,4.96,1454400.0,3.8742,3.882,3.8742,3.882,1454400.0
2009-11-16 09:30:00,5.01,5.04,4.99,5.03,2217600.0,3.9212,3.9447,3.9055,3.9368,2217600.0
2009-11-16 10:00:00,5.03,5.05,5.03,5.04,1187200.0,3.9368,3.9525,3.9368,3.9447,1187200.0
2009-11-16 10:30:00,5.04,5.05,5.04,5.05,1595200.0,3.9447,3.9525,3.9447,3.9525,1595200.0
2009-11-16 11:00:00,5.05,5.05,5.04,5.04,606400.0,3.9525,3.9525,3.9447,3.9447,606400.0
2009-11-16 11:30:00,5.04,5.05,5.04,5.05,881600.0,3.9447,3.9525,3.9447,3.9525,881600.0
2009-11-16 12:00:00,5.05,5.05,5.03,5.04,1854400.0,3.9525,3.9525,3.9368,3.9447,1854400.0
2009-11-16 12:30:00,5.04,5.05,5.04,5.05,780800.0,3.9447,3.9525,3.9447,3.9525,780800.0
2009-11-16 13:00:00,5.05,5.06,5.05,5.05,614400.0,3.9525,3.9603,3.9525,3.9525,614400.0
2009-11-16 13:30:00,5.05,5.06,5.05,5.05,326400.0,3.9525,3.9603,3.9525,3.9525,326400.0
2009-11-16 14:00:00,5.06,5.07,5.05,5.06,875200.0,3.9603,3.9681,3.9525,3.9603,875200.0
2009-11-16 14:30:00,5.06,5.07,5.05,5.06,846400.0,3.9603,3.9681,3.9525,3.9603,846400.0
2009-11-16 15:00:00,5.06,5.06,5.03,5.03,2464000.0,3.9603,3.9603,3.9368,3.9368,2464000.0
2009-11-16 15:30:00,5.03,5.05,5.03,5.05,1483200.0,3.9368,3.9525,3.9368,3.9525,1483200.0
2009-11-17 09:30:00,5.03,5.04,5.02,5.03,1313600.0,3.9368,3.9447,3.929,3.9368,1313600.0
2009-11-17 10:00:00,5.03,5.04,5.02,5.03,1313600.0,3.9368,3.9447,3.929,3.9368,1313600.0
2009-11-17 10:30:00,5.03,5.03,5.0,5.01,776000.0,3.9368,3.9368,3.9134,3.9212,776000.0
2009-11-17 11:00:00,5.01,5.02,5.0,5.01,369600.0,3.9212,3.929,3.9134,3.9212,369600.0
2009-11-17 11:30:00,5.01,5.01,5.0,5.01,427200.0,3.9212,3.9212,3.9134,3.9212,427200.0
2009-11-17 12:00:00,5.01,5.03,5.01,5.02,374400.0,3.9212,3.9368,3.9212,3.929,374400.0
2009-11-17 12:30:00,5.02,5.03,5.02,5.02,488000.0,3.929,3.9368,3.929,3.929,488000.0
2009-11-17 13:00:00,5.02,5.03,5.02,5.02,273600.0,3.929,3.9368,3.929,3.929,273600.0
2009-11-17 13:30:00,5.02,5.03,5.02,5.03,454400.0,3.929,3.9368,3.929,3.9368,454400.0
2009-11-17 14:00:00,5.03,5.03,5.02,5.02,243200.0,3.9368,3.9368,3.929,3.929,243200.0
2009-11-17 14:30:00,5.03,5.03,5.02,5.03,467200.0,3.9368,3.9368,3.929,3.9368,467200.0
2009-11-17 15:00:00,5.03,5.04,5.03,5.03,718400.0,3.9368,3.9447,3.9368,3.9368,718400.0
2009-11-17 15:30:00,5.03,5.04,5.03,5.04,1046400.0,3.9368,3.9447,3.9368,3.9447,1046400.0
2009-11-18 09:30:00,5.03,5.04,5.0,5.01,1155200.0,3.9368,3.9447,3.9134,3.9212,1155200.0
2009-11-18 10:00:00,5.0,5.01,4.99,5.01,902400.0,3.9134,3.9212,3.9055,3.9212,902400.0
2009-11-18 10:30:00,5.01,5.03,5.01,5.02,1140800.0,3.9212,3.9368,3.9212,3.929,1140800.0
2009-11-18 11:00:00,5.02,5.03,5.01,5.02,696000.0,3.929,3.9368,3.9212,3.929,696000.0
2009-11-18 11:30:00,5.02,5.02,5.01,5.02,310400.0,3.929,3.929,3.9212,3.929,310400.0
2009-11-18 12:00:00,5.02,5.02,5.01,5.01,456000.0,3.929,3.929,3.9212,3.9212,456000.0
2009-11-18 12:30:00,5.01,5.02,5.0,5.0,688000.0,3.9212,3.929,3.9134,3.9134,688000.0
2009-11-18 13:00:00,5.0,5.0,4.99,5.0,950400.0,3.9134,3.9134,3.9055,3.9134,950400.0
2009-11-18 13:30:00,5.0,5.0,5.0,5.0,902400.0,3.9134,3.9134,3.9134,3.9134,902400.0
2009-11-18 14:00:00,5.0,5.01,5.0,5.0,1217600.0,3.9134,3.9212,3.9134,3.9134,1217600.0
2009-11-18 14:30:00,5.0,5.01,4.99,5.0,764800.0,3.9134,3.9212,3.9055,3.9134,764800.0
2009-11-18 15:00:00,5.0,5.01,5.0,5.01,512000.0,3.9134,3.9212,3.9134,3.9212,512000.0
2009-11-18 15:30:00,5.01,5.02,5.01,5.02,984000.0,3.9212,3.929,3.9212,3.929,984000.0
2009-11-19 09:30:00,4.97,4.98,4.9,4.91,4128000.0,3.8899,3.8977,3.8351,3.8429,4128000.0
2009-11-19 10:00:00,4.92,4.93,4.91,4.92,1545600.0,3.8507,3.8586,3.8429,3.8507,1545600.0
2009-11-19 10:30:00,4.92,4.92,4.9,4.9,1062400.0,3.8507,3.8507,3.8351,3.8351,1062400.0
2009-11-19 11:00:00,4.9,4.9,4.89,4.9,745600.0,3.8351,3.8351,3.8273,3.8351,745600.0
2009-11-19 11:30:00,4.9,4.91,4.9,4.91,523200.0,3.8351,3.8429,3.8351,3.8429,523200.0
2009-11-19 12:00:00,4.91,4.91,4.91,4.91,276800.0,3.8429,3.8429,3.8429,3.8429,276800.0
2009-11-19 12:30:00,4.91,4.92,4.9,4.91,800000.0,3.8429,3.8507,3.8351,3.8429,800000.0
2009-11-19 13:00:00,4.91,4.91,4.9,4.91,484800.0,3.8429,3.8429,3.8351,3.8429,484800.0
2009-11-19 13:30:00,4.9,4.92,4.9,4.91,384000.0,3.8351,3.8507,3.8351,3.8429,384000.0
2009-11-19 14:00:00,4.91,4.92,4.9,4.91,678400.0,3.8429,3.8507,3.8351,3.8429,678400.0
2009-11-19 14:30:00,4.91,4.92,4.91,4.92,414400.0,3.8429,3.8507,3.8429,3.8507,414400.0
2009-11-19 15:00:00,4.92,4.92,4.91,4.92,939200.0,3.8507,3.8507,3.8429,3.8507,939200.0
2009-11-19 15:30:00,4.92,4.93,4.91,4.92,1891200.0,3.8507,3.8586,3.8429,3.8507,1891200.0
2009-11-20 09:30:00,4.89,4.92,4.89,4.89,1692800.0,3.8273,3.8507,3.8273,3.8273,1692800.0
2009-11-20 10:00:00,4.89,4.9,4.88,4.89,1475200.0,3.8273,3.8351,3.8194,3.8273,1475200.0
2009-11-20 10:30:00,4.89,4.89,4.88,4.88,902400.0,3.8273,3.8273,3.8194,3.8194,902400.0
2009-11-20 11:00:00,4.88,4.89,4.88,4.88,395200.0,3.8194,3.8273,3.8194,3.8194,395200.0
2009-11-20 11:30:00,4.88,4.89,4.88,4.88,552000.0,3.8194,3.8273,3.8194,3.8194,552000.0
2009-11-20 12:00:00,4.88,4.88,4.88,4.88,355200.0,3.8194,3.8194,3.8194,3.8194,355200.0
2009-11-20 12:30:00,4.88,4.88,4.88,4.88,691200.0,3.8194,3.8194,3.8194,3.8194,691200.0
2009-11-20 13:00:00,4.88,4.88,4.88,4.88,305600.0,3.8194,3.8194,3.8194,3.8194,305600.0
2009-11-20 13:30:00,4.88,4.89,4.88,4.89,283200.0,3.8194,3.8273,3.8194,3.8273,283200.0
2009-11-20 14:00:00,4.89,4.89,4.89,4.89,449600.0,3.8273,3.8273,3.8273,3.8273,449600.0
2009-11-20 14:30:00,4.89,4.9,4.89,4.89,648000.0,3.8273,3.8351,3.8273,3.8273,648000.0
2009-11-20 15:00:00,4.89,4.9,4.89,4.9,297600.0,3.8273,3.8351,3.8273,3.8351,297600.0
2009-11-20 15:30:00,4.9,4.91,4.9,4.9,768000.0,3.8351,3.8429,3.8351,3.8351,768000.0
2009-11-23 09:30:00,4.97,5.0,4.96,5.0,2096000.0,3.8899,3.9134,3.882,3.9134,2096000.0
2009-11-23 10:00:00,5.0,5.01,4.99,5.0,1622400.0,3.9134,3.9212,3.9055,3.9134,1622400.0
2009-11-23 10:30:00,5.0,5.0,4.98,4.98,753600.0,3.9134,3.9134,3.8977,3.8977,753600.0
2009-11-23 11:00:00,4.98,4.99,4.98,4.98,1168000.0,3.8977,3.9055,3.8977,3.8977,1168000.0
2009-11-23 11:30:00,4.98,4.98,4.97,4.97,278400.0,3.8977,3.8977,3.8899,3.8899,278400.0
2009-11-23 12:00:00,4.97,4.97,4.96,4.96,265600.0,3.8899,3.8899,3.882,3.882,265600.0
2009-11-23 12:30:00,4.96,4.97,4.95,4.96,376000.0,3.882,3.8899,3.8742,3.882,376000.0
2009-11-23 13:00:00,4.96,4.96,4.96,4.96,324800.0,3.882,3.882,3.882,3.882,324800.0
2009-11-23 13:30:00,4.96,4.96,4.95,4.95,331200.0,3.882,3.882,3.8742,3.8742,331200.0
2009-11-23 14:00:00,4.95,4.95,4.94,4.95,382400.0,3.8742,3.8742,3.8664,3.8742,382400.0
2009-11-23 14:30:00,4.95,4.96,4.95,4.95,236800.0,3.8742,3.882,3.8742,3.8742,236800.0
2009-11-23 15:00:00,4.95,4.96,4.95,4.95,3228800.0,3.8742,3.882,3.8742,3.8742,3228800.0
2009-11-23 15:30:00,4.95,4.95,4.94,4.95,777600.0,3.8742,3.8742,3.8664,3.8742,777600.0
2009-11-24 09:30:00,4.96,4.96,4.91,4.91,1571200.0,3.882,3.882,3.8429,3.8429,1571200.0
2009-11-24 10:00:00,4.91,4.93,4.91,4.92,1108800.0,3.8429,3.8586,3.8429,3.8507,1108800.0
2009-11-24 10:30:00,4.92,4.94,4.92,4.94,1048000.0,3.8507,3.8664,3.8507,3.8664,1048000.0
2009-11-24 11:00:00,4.94,4.94,4.92,4.92,344000.0,3.8664,3.8664,3.8507,3.8507,344000.0
2009-11-24 11:30:00,4.92,4.93,4.92,4.93,726400.0,3.8507,3.8586,3.8507,3.8586,726400.0
2009-11-24 12:00:00,4.93,4.93,4.93,4.93,430400.0,3.8586,3.8586,3.8586,3.8586,430400.0
2009-11-24 12:30:00,4.93,4.93,4.93,4.93,289600.0,3.8586,3.8586,3.8586,3.8586,289600.0
2009-11-24 13:00:00,4.93,4.94,4.93,4.93,238400.0,3.8586,3.8664,3.8586,3.8586,238400.0
2009-11-24 13:30:00,4.93,4.93,4.93,4.93,308800.0,3.8586,3.8586,3.8586,3.8586,308800.0
2009-11-24 14:00:00,4.93,4.94,4.93,4.94,611200.0,3.8586,3.8664,3.8586,3.8664,611200.0
2009-11-24 14:30:00,4.94,4.95,4.94,4.95,556800.0,3.8664,3.8742,3.8664,3.8742,556800.0
2009-11-24 15:00:00,4.95,4.95,4.94,4.94,224000.0,3.8742,3.8742,3.8664,3.8664,224000.0
2009-11-24 15:30:00,4.95,4.95,4.94,4.95,859200.0,3.8742,3.8742,3.8664,3.8742,859200.0
2009-11-25 09:30:00,4.96,4.97,4.95,4.95,934400.0,3.882,3.8899,3.8742,3.8742,934400.0
2009-11-25 10:00:00,4.96,4.97,4.96,4.96,721600.0,3.882,3.8899,3.882,3.882,721600.0
2009-11-25 10:30:00,4.96,4.98,4.96,4.97,521600.0,3.882,3.8977,3.882,3.8899,521600.0
2009-11-25 11:00:00,4.97,4.98,4.97,4.98,529600.0,3.8899,3.8977,3.8899,3.8977,529600.0
2009-11-25 11:30:00,4.98,4.99,4.98,4.98,177600.0,3.8977,3.9055,3.8977,3.8977,177600.0
2009-11-25 12:00:00,4.98,4.98,4.97,4.98,208000.0,3.8977,3.8977,3.8899,3.8977,208000.0
2009-11-25 12:30:00,4.98,4.98,4.97,4.98,318400.0,3.8977,3.8977,3.8899,3.8977,318400.0
2009-11-25 13:00:00,4.98,4.98,4.98,4.98,240000.0,3.8977,3.8977,3.8977,3.8977,240000.0
2009-11-25 13:30:00,4.98,4.98,4.98,4.98,417600.0,3.8977,3.8977,3.8977,3.8977,417600.0
2009-11-25 14:00:00,4.98,4.99,4.98,4.98,424000.0,3.8977,3.9055,3.8977,3.8977,424000.0
2009-11-25 14:30:00,4.99,4.99,4.98,4.99,184000.0,3.9055,3.9055,3.8977,3.9055,184000.0
2009-11-25 15:00:00,4.99,4.99,4.98,4.99,355200.0,3.9055,3.9055,3.8977,3.9055,355200.0
2009-11-25 15:30:00,4.99,4.99,4.98,4.99,1008000.0,3.9055,3.9055,3.8977,3.9055,1008000.0
2009-11-27 09:30:00,4.81,4.88,4.81,4.87,2592000.0,3.7646,3.8194,3.7646,3.8116,2592000.0
2009-11-27 10:00:00,4.87,4.9,4.87,4.9,934400.0,3.8116,3.8351,3.8116,3.8351,934400.0
2009-11-27 10:30:00,4.89,4.93,4.89,4.92,388800.0,3.8273,3.8586,3.8273,3.8507,388800.0
2009-11-27 11:00:00,4.92,4.93,4.91,4.92,1372800.0,3.8507,3.8586,3.8429,3.8507,1372800.0
2009-11-27 11:30:00,4.92,4.92,4.91,4.91,782400.0,3.8507,3.8507,3.8429,3.8429,782400.0
2009-11-27 12:00:00,4.91,4.91,4.9,4.9,337600.0,3.8429,3.8429,3.8351,3.8351,337600.0
2009-11-27 12:30:00,4.9,4.92,4.89,4.89,492800.0,3.8351,3.8507,3.8273,3.8273,492800.0
2009-11-27 13:00:00,4.88,4.88,4.88,4.88,16000.0,3.8194,3.8194,3.8194,3.8194,16000.0
2009-11-27 13:30:00,4.88,4.88,4.88,4.88,0.0,3.8194,3.8194,3.8194,3.8194,0.0
2009-11-27 14:00:00,4.88,4.88,4.88,4.88,0.0,3.8194,3.8194,3.8194,3.8194,0.0
2009-11-27 14:30:00,4.88,4.88,4.88,4.88,0.0,3.8194,3.8194,3.8194,3.8194,0.0
2009-11-27 15:00:00,4.88,4.88,4.88,4.88,0.0,3.8194,3.8194,3.8194,3.8194,0.0
2009-11-27 15:30:00,4.88,4.88,4.88,4.88,0.0,3.8194,3.8194,3.8194,3.8194,0.0
2009-11-30 09:30:00,4.88,4.89,4.86,4.88,3108800.0,3.8194,3.8273,3.8038,3.8194,3108800.0
2009-11-30 10:00:00,4.88,4.9,4.88,4.9,1219200.0,3.8194,3.8351,3.8194,3.8351,1219200.0
2009-11-30 10:30:00,4.9,4.91,4.88,4.88,1168000.0,3.8351,3.8429,3.8194,3.8194,1168000.0
2009-11-30 11:00:00,4.88,4.88,4.86,4.86,867200.0,3.8194,3.8194,3.8038,3.8038,867200.0
2009-11-30 11:30:00,4.86,4.86,4.85,4.86,1028800.0,3.8038,3.8038,3.796,3.8038,1028800.0
2009-11-30 12:00:00,4.86,4.87,4.86,4.87,681600.0,3.8038,3.8116,3.8038,3.8116,681600.0
2009-11-30 12:30:00,4.87,4.87,4.86,4.86,785600.0,3.8116,3.8116,3.8038,3.8038,785600.0
2009-11-30 13:00:00,4.86,4.87,4.86,4.87,430400.0,3.8038,3.8116,3.8038,3.8116,430400.0
2009-11-30 13:30:00,4.87,4.88,4.86,4.87,968000.0,3.8116,3.8194,3.8038,3.8116,968000.0
2009-11-30 14:00:00,4.87,4.87,4.87,4.87,1208000.0,3.8116,3.8116,3.8116,3.8116,1208000.0
2009-11-30 14:30:00,4.87,4.87,4.86,4.86,867200.0,3.8116,3.8116,3.8038,3.8038,867200.0
2009-11-30 15:00:00,4.87,4.89,4.87,4.89,1396800.0,3.8116,3.8273,3.8116,3.8273,1396800.0
2009-11-30 15:30:00,4.89,4.91,4.89,4.9,1520000.0,3.8273,3.8429,3.8273,3.8351,1520000.0
2009-12-01 09:30:00,4.94,4.98,4.94,4.96,1219200.0,3.8664,3.8977,3.8664,3.882,1219200.0
2009-12-01 10:00:00,4.96,4.97,4.95,4.96,1435200.0,3.882,3.8899,3.8742,3.882,1435200.0
2009-12-01 10:30:00,4.96,4.97,4.96,4.96,548800.0,3.882,3.8899,3.882,3.882,548800.0
2009-12-01 11:00:00,4.96,4.97,4.96,4.97,843200.0,3.882,3.8899,3.882,3.8899,843200.0
2009-12-01 11:30:00,4.97,4.97,4.97,4.97,446400.0,3.8899,3.8899,3.8899,3.8899,446400.0
2009-12-01 12:00:00,4.97,4.98,4.97,4.98,552000.0,3.8899,3.8977,3.8899,3.8977,552000.0
2009-12-01 12:30:00,4.98,4.98,4.97,4.98,4129600.0,3.8977,3.8977,3.8899,3.8977,4129600.0
2009-12-01 13:00:00,4.98,4.99,4.97,4.99,1414400.0,3.8977,3.9055,3.8899,3.9055,1414400.0
2009-12-01 13:30:00,4.99,4.99,4.99,4.99,521600.0,3.9055,3.9055,3.9055,3.9055,521600.0
2009-12-01 14:00:00,4.99,4.99,4.98,4.99,1696000.0,3.9055,3.9055,3.8977,3.9055,1696000.0
2009-12-01 14:30:00,4.99,4.99,4.98,4.98,769600.0,3.9055,3.9055,3.8977,3.8977,769600.0
2009-12-01 15:00:00,4.98,4.98,4.97,4.98,1329600.0,3.8977,3.8977,3.8899,3.8977,1329600.0
2009-12-01 15:30:00,4.98,4.98,4.97,4.98,1590400.0,3.8977,3.8977,3.8899,3.8977,1590400.0
2009-12-02 09:30:00,4.98,5.01,4.98,5.0,2697600.0,3.8977,3.9212,3.8977,3.9134,2697600.0
2009-12-02 10:00:00,5.0,5.03,5.0,5.03,1409600.0,3.9134,3.9368,3.9134,3.9368,1409600.0
2009-12-02 10:30:00,5.02,5.03,5.02,5.02,896000.0,3.929,3.9368,3.929,3.929,896000.0
2009-12-02 11:00:00,5.02,5.02,5.0,5.0,785600.0,3.929,3.929,3.9134,3.9134,785600.0
2009-12-02 11:30:00,5.0,5.01,5.0,5.01,1329600.0,3.9134,3.9212,3.9134,3.9212,1329600.0
2009-12-02 12:00:00,5.01,5.01,4.98,4.99,940800.0,3.9212,3.9212,3.8977,3.9055,940800.0
2009-12-02 12:30:00,4.99,5.0,4.99,5.0,372800.0,3.9055,3.9134,3.9055,3.9134,372800.0
2009-12-02 13:00:00,5.0,5.0,5.0,5.0,580800.0,3.9134,3.9134,3.9134,3.9134,580800.0
2009-12-02 13:30:00,5.0,5.01,5.0,5.0,324800.0,3.9134,3.9212,3.9134,3.9134,324800.0
2009-12-02 14:00:00,5.01,5.01,4.99,5.0,929600.0,3.9212,3.9212,3.9055,3.9134,929600.0
2009-12-02 14:30:00,5.0,5.0,5.0,5.0,483200.0,3.9134,3.9134,3.9134,3.9134,483200.0
2009-12-02 15:00:00,5.0,5.0,5.0,5.0,409600.0,3.9134,3.9134,3.9134,3.9134,409600.0
2009-12-02 15:30:00,5.0,5.01,5.0,5.01,868800.0,3.9134,3.9212,3.9134,3.9212,868800.0
2009-12-03 09:30:00,5.02,5.05,5.01,5.03,1912000.0,3.929,3.9525,3.9212,3.9368,1912000.0
2009-12-03 10:00:00,5.03,5.03,5.0,5.01,2235200.0,3.9368,3.9368,3.9134,3.9212,2235200.0
2009-12-03 10:30:00,5.01,5.02,4.99,5.01,902400.0,3.9212,3.929,3.9055,3.9212,902400.0
2009-12-03 11:00:00,5.01,5.02,5.01,5.02,2636800.0,3.9212,3.929,3.9212,3.929,2636800.0
2009-12-03 11:30:00,5.01,5.02,5.0,5.01,1118400.0,3.9212,3.929,3.9134,3.9212,1118400.0
2009-12-03 12:00:00,5.01,5.02,5.01,5.01,475200.0,3.9212,3.929,3.9212,3.9212,475200.0
2009-12-03 12:30:00,5.01,5.01,5.01,5.01,388800.0,3.9212,3.9212,3.9212,3.9212,388800.0
2009-12-03 13:00:00,5.01,5.01,5.0,5.01,484800.0,3.9212,3.9212,3.9134,3.9212,484800.0
2009-12-03 13:30:00,5.01,5.02,5.01,5.02,297600.0,3.9212,3.929,3.9212,3.929,297600.0
2009-12-03 14:00:00,5.02,5.02,5.01,5.01,505600.0,3.929,3.929,3.9212,3.9212,505600.0
2009-12-03 14:30:00,5.01,5.01,5.0,5.0,428800.0,3.9212,3.9212,3.9134,3.9134,428800.0
2009-12-03 15:00:00,5.0,5.0,4.99,4.99,619200.0,3.9134,3.9134,3.9055,3.9055,619200.0
2009-12-03 15:30:00,4.99,5.0,4.95,4.96,2667200.0,3.9055,3.9134,3.8742,3.882,2667200.0
2009-12-04 09:30:00,5.04,5.07,5.03,5.06,2452800.0,3.9447,3.9681,3.9368,3.9603,2452800.0
2009-12-04 10:00:00,5.06,5.06,5.04,5.05,1334400.0,3.9603,3.9603,3.9447,3.9525,1334400.0
2009-12-04 10:30:00,5.05,5.05,5.03,5.03,956800.0,3.9525,3.9525,3.9368,3.9368,956800.0
2009-12-04 11:00:00,5.03,5.03,5.01,5.01,494400.0,3.9368,3.9368,3.9212,3.9212,494400.0
2009-12-04 11:30:00,5.0,5.0,4.95,4.98,3465600.0,3.9134,3.9134,3.8742,3.8977,3465600.0
2009-12-04 12:00:00,4.98,4.99,4.98,4.98,545600.0,3.8977,3.9055,3.8977,3.8977,545600.0
2009-12-04 12:30:00,4.98,5.0,4.98,5.0,412800.0,3.8977,3.9134,3.8977,3.9134,412800.0
2009-12-04 13:00:00,5.0,5.01,4.99,4.99,809600.0,3.9134,3.9212,3.9055,3.9055,809600.0
2009-12-04 13:30:00,4.99,4.99,4.97,4.97,812800.0,3.9055,3.9055,3.8899,3.8899,812800.0
2009-12-04 14:00:00,4.97,4.98,4.96,4.97,369600.0,3.8899,3.8977,3.882,3.8899,369600.0
2009-12-04 14:30:00,4.97,4.99,4.97,4.99,667200.0,3.8899,3.9055,3.8899,3.9055,667200.0
2009-12-04 15:00:00,4.99,5.02,4.99,5.01,1056000.0,3.9055,3.929,3.9055,3.9212,1056000.0
2009-12-04 15:30:00,5.01,5.02,5.0,5.02,950400.0,3.9212,3.929,3.9134,3.929,950400.0
2009-12-07 09:30:00,5.0,5.04,5.0,5.04,2488000.0,3.9134,3.9447,3.9134,3.9447,2488000.0
2009-12-07 10:00:00,5.04,5.04,5.02,5.04,833600.0,3.9447,3.9447,3.929,3.9447,833600.0
2009-12-07 10:30:00,5.04,5.05,5.03,5.04,1065600.0,3.9447,3.9525,3.9368,3.9447,1065600.0
2009-12-07 11:00:00,5.03,5.03,5.02,5.03,766400.0,3.9368,3.9368,3.929,3.9368,766400.0
2009-12-07 11:30:00,5.03,5.04,5.03,5.03,852800.0,3.9368,3.9447,3.9368,3.9368,852800.0
2009-12-07 12:00:00,5.03,5.03,5.03,5.03,131200.0,3.9368,3.9368,3.9368,3.9368,131200.0
2009-12-07 12:30:00,5.03,5.05,5.03,5.04,604800.0,3.9368,3.9525,3.9368,3.9447,604800.0
2009-12-07 13:00:00,5.04,5.05,5.04,5.04,470400.0,3.9447,3.9525,3.9447,3.9447,470400.0
2009-12-07 13:30:00,5.04,5.04,5.03,5.03,288000.0,3.9447,3.9447,3.9368,3.9368,288000.0
2009-12-07 14:00:00,5.03,5.03,5.02,5.02,264000.0,3.9368,3.9368,3.929,3.929,264000.0
2009-12-07 14:30:00,5.02,5.02,5.0,5.0,1222400.0,3.929,3.929,3.9134,3.9134,1222400.0
2009-12-07 15:00:00,5.01,5.01,5.0,5.0,1908800.0,3.9212,3.9212,3.9134,3.9134,1908800.0
2009-12-07 15:30:00,5.01,5.02,5.01,5.01,1385600.0,3.9212,3.929,3.9212,3.9212,1385600.0
2009-12-08 09:30:00,4.97,4.98,4.94,4.96,1744000.0,3.8899,3.8977,3.8664,3.882,1744000.0
2009-12-08 10:00:00,4.96,4.99,4.96,4.98,777600.0,3.882,3.9055,3.882,3.8977,777600.0
2009-12-08 10:30:00,4.98,4.98,4.96,4.97,484800.0,3.8977,3.8977,3.882,3.8899,484800.0
2009-12-08 11:00:00,4.97,4.99,4.97,4.99,228800.0,3.8899,3.9055,3.8899,3.9055,228800.0
2009-12-08 11:30:00,4.99,5.0,4.98,4.99,452800.0,3.9055,3.9134,3.8977,3.9055,452800.0
2009-12-08 12:00:00,4.99,4.99,4.98,4.98,297600.0,3.9055,3.9055,3.8977,3.8977,297600.0
2009-12-08 12:30:00,4.98,4.99,4.98,4.99,297600.0,3.8977,3.9055,3.8977,3.9055,297600.0
2009-12-08 13:00:00,4.99,5.0,4.97,4.98,667200.0,3.9055,3.9134,3.8899,3.8977,667200.0
2009-12-08 13:30:00,4.97,4.99,4.97,4.98,435200.0,3.8899,3.9055,3.8899,3.8977,435200.0
2009-12-08 14:00:00,4.98,4.98,4.97,4.97,742400.0,3.8977,3.8977,3.8899,3.8899,742400.0
2009-12-08 14:30:00,4.97,4.98,4.96,4.96,904000.0,3.8899,3.8977,3.882,3.882,904000.0
2009-12-08 15:00:00,4.96,4.98,4.96,4.97,854400.0,3.882,3.8977,3.882,3.8899,854400.0
2009-12-08 15:30:00,4.97,4.98,4.96,4.97,715200.0,3.8899,3.8977,3.882,3.8899,715200.0
2009-12-09 09:30:00,4.96,4.97,4.93,4.95,2748800.0,3.882,3.8899,3.8586,3.8742,2748800.0
2009-12-09 10:00:00,4.95,4.96,4.94,4.95,252800.0,3.8742,3.882,3.8664,3.8742,252800.0
2009-12-09 10:30:00,4.95,4.98,4.94,4.97,592000.0,3.8742,3.8977,3.8664,3.8899,592000.0
2009-12-09 11:00:00,4.97,4.97,4.96,4.97,262400.0,3.8899,3.8899,3.882,3.8899,262400.0
2009-12-09 11:30:00,4.97,4.97,4.96,4.96,251200.0,3.8899,3.8899,3.882,3.882,251200.0
2009-12-09 12:00:00,4.96,4.96,4.94,4.95,249600.0,3.882,3.882,3.8664,3.8742,249600.0
2009-12-09 12:30:00,4.95,4.95,4.94,4.95,152000.0,3.8742,3.8742,3.8664,3.8742,152000.0
2009-12-09 13:00:00,4.95,4.95,4.94,4.94,1777600.0,3.8742,3.8742,3.8664,3.8664,1777600.0
2009-12-09 13:30:00,4.95,4.95,4.93,4.94,2126400.0,3.8742,3.8742,3.8586,3.8664,2126400.0
2009-12-09 14:00:00,4.94,4.95,4.94,4.95,1232000.0,3.8664,3.8742,3.8664,3.8742,1232000.0
2009-12-09 14:30:00,4.95,4.96,4.95,4.96,2947200.0,3.8742,3.882,3.8742,3.882,2947200.0
2009-12-09 15:00:00,4.96,4.99,4.96,4.98,1731200.0,3.882,3.9055,3.882,3.8977,1731200.0
2009-12-09 15:30:00,4.98,4.98,4.97,4.98,2590400.0,3.8977,3.8977,3.8899,3.8977,2590400.0
2009-12-10 09:30:00,5.01,5.03,5.0,5.01,1716800.0,3.9212,3.9368,3.9134,3.9212,1716800.0
2009-12-10 10:00:00,5.01,5.02,5.0,5.02,640000.0,3.9212,3.929,3.9134,3.929,640000.0
2009-12-10 10:30:00,5.01,5.02,5.01,5.02,606400.0,3.9212,3.929,3.9212,3.929,606400.0
2009-12-10 11:00:00,5.02,5.02,5.01,5.01,216000.0,3.929,3.929,3.9212,3.9212,216000.0
2009-12-10 11:30:00,5.02,5.02,5.01,5.02,424000.0,3.929,3.929,3.9212,3.929,424000.0
2009-12-10 12:00:00,5.01,5.02,5.01,5.01,761600.0,3.9212,3.929,3.9212,3.9212,761600.0
2009-12-10 12:30:00,5.01,5.02,5.01,5.02,321600.0,3.9212,3.929,3.9212,3.929,321600.0
2009-12-10 13:00:00,5.02,5.02,5.0,5.01,4433600.0,3.929,3.929,3.9134,3.9212,4433600.0
2009-12-10 13:30:00,5.01,5.02,5.01,5.02,561600.0,3.9212,3.929,3.9212,3.929,561600.0
2009-12-10 14:00:00,5.02,5.02,5.01,5.02,350400.0,3.929,3.929,3.9212,3.929,350400.0
2009-12-10 14:30:00,5.02,5.02,5.02,5.02,460800.0,3.929,3.929,3.929,3.929,460800.0
2009-12-10 15:00:00,5.02,5.02,5.0,5.0,777600.0,3.929,3.929,3.9134,3.9134,777600.0
2009-12-10 15:30:00,5.0,5.01,5.0,5.01,2235200.0,3.9134,3.9212,3.9134,3.9212,2235200.0
2009-12-11 09:30:00,5.04,5.04,5.02,5.04,2688000.0,3.9447,3.9447,3.929,3.9447,2688000.0
2009-12-11 10:00:00,5.04,5.04,5.03,5.04,1048000.0,3.9447,3.9447,3.9368,3.9447,1048000.0
2009-12-11 10:30:00,5.03,5.04,5.03,5.04,715200.0,3.9368,3.9447,3.9368,3.9447,715200.0
2009-12-11 11:00:00,5.04,5.04,5.01,5.02,580800.0,3.9447,3.9447,3.9212,3.929,580800.0
2009-12-11 11:30:00,5.02,5.02,5.01,5.02,872000.0,3.929,3.929,3.9212,3.929,872000.0
2009-12-11 12:00:00,5.02,5.03,5.02,5.02,398400.0,3.929,3.9368,3.929,3.929,398400.0
2009-12-11 12:30:00,5.02,5.03,5.02,5.03,153600.0,3.929,3.9368,3.929,3.9368,153600.0
2009-12-11 13:00:00,5.04,5.04,5.03,5.03,318400.0,3.9447,3.9447,3.9368,3.9368,318400.0
2009-12-11 13:30:00,5.03,5.04,5.03,5.03,217600.0,3.9368,3.9447,3.9368,3.9368,217600.0
2009-12-11 14:00:00,5.03,5.04,5.03,5.04,328000.0,3.9368,3.9447,3.9368,3.9447,328000.0
2009-12-11 14:30:00,5.04,5.04,5.03,5.04,257600.0,3.9447,3.9447,3.9368,3.9447,257600.0
2009-12-11 15:00:00,5.04,5.05,5.04,5.05,57600.0,3.9447,3.9525,3.9447,3.9525,57600.0
2009-12-11 15:30:00,5.05,5.05,5.04,5.05,528000.0,3.9525,3.9525,3.9447,3.9525,528000.0
2009-12-14 09:30:00,5.09,5.09,5.07,5.08,1027200.0,3.9838,3.9838,3.9681,3.976,1027200.0
2009-12-14 10:00:00,5.07,5.07,5.06,5.07,920000.0,3.9681,3.9681,3.9603,3.9681,920000.0
2009-12-14 10:30:00,5.07,5.08,5.07,5.08,820800.0,3.9681,3.976,3.9681,3.976,820800.0
2009-12-14 11:00:00,5.08,5.09,5.08,5.09,812800.0,3.976,3.9838,3.976,3.9838,812800.0
2009-12-14 11:30:00,5.09,5.1,5.09,5.09,451200.0,3.9838,3.9916,3.9838,3.9838,451200.0
2009-12-14 12:00:00,5.09,5.1,5.09,5.1,513600.0,3.9838,3.9916,3.9838,3.9916,513600.0
2009-12-14 12:30:00,5.1,5.11,5.1,5.11,356800.0,3.9916,3.9994,3.9916,3.9994,356800.0
2009-12-14 13:00:00,5.1,5.11,5.1,5.1,376000.0,3.9916,3.9994,3.9916,3.9916,376000.0
2009-12-14 13:30:00,5.1,5.1,5.09,5.1,302400.0,3.9916,3.9916,3.9838,3.9916,302400.0
2009-12-14 14:00:00,5.1,5.1,5.1,5.1,312000.0,3.9916,3.9916,3.9916,3.9916,312000.0
2009-12-14 14:30:00,5.1,5.11,5.1,5.11,500800.0,3.9916,3.9994,3.9916,3.9994,500800.0
2009-12-14 15:00:00,5.11,5.11,5.1,5.11,380800.0,3.9994,3.9994,3.9916,3.9994,380800.0
2009-12-14 15:30:00,5.11,5.12,5.11,5.12,361600.0,3.9994,4.0073,3.9994,4.0073,361600.0
2009-12-15 09:30:00,5.09,5.1,5.09,5.09,956800.0,3.9838,3.9916,3.9838,3.9838,956800.0
2009-12-15 10:00:00,5.09,5.11,5.09,5.1,691200.0,3.9838,3.9994,3.9838,3.9916,691200.0
2009-12-15 10:30:00,5.1,5.12,5.1,5.12,432000.0,3.9916,4.0073,3.9916,4.0073,432000.0
2009-12-15 11:00:00,5.12,5.12,5.11,5.11,364800.0,4.0073,4.0073,3.9994,3.9994,364800.0
2009-12-15 11:30:00,5.11,5.12,5.11,5.11,481600.0,3.9994,4.0073,3.9994,3.9994,481600.0
2009-12-15 12:00:00,5.11,5.12,5.11,5.11,216000.0,3.9994,4.0073,3.9994,3.9994,216000.0
2009-12-15 12:30:00,5.11,5.11,5.11,5.11,308800.0,3.9994,3.9994,3.9994,3.9994,308800.0
2009-12-15 13:00:00,5.11,5.11,5.1,5.1,416000.0,3.9994,3.9994,3.9916,3.9916,416000.0
2009-12-15 13:30:00,5.1,5.11,5.1,5.11,387200.0,3.9916,3.9994,3.9916,3.9994,387200.0
2009-12-15 14:00:00,5.11,5.11,5.11,5.11,612800.0,3.9994,3.9994,3.9994,3.9994,612800.0
2009-12-15 14:30:00,5.11,5.11,5.11,5.11,3556800.0,3.9994,3.9994,3.9994,3.9994,3556800.0
2009-12-15 15:00:00,5.11,5.11,5.1,5.1,1044800.0,3.9994,3.9994,3.9916,3.9916,1044800.0
2009-12-15 15:30:00,5.1,5.1,5.09,5.1,2590400.0,3.9916,3.9916,3.9838,3.9916,2590400.0
2009-12-16 09:30:00,5.12,5.15,5.12,5.14,1214400.0,4.0073,4.0308,4.0073,4.0229,1214400.0
2009-12-16 10:00:00,5.14,5.15,5.13,5.13,1132800.0,4.0229,4.0308,4.0151,4.0151,1132800.0
2009-12-16 10:30:00,5.13,5.15,5.13,5.14,350400.0,4.0151,4.0308,4.0151,4.0229,350400.0
2009-12-16 11:00:00,5.14,5.15,5.14,5.15,235200.0,4.0229,4.0308,4.0229,4.0308,235200.0
2009-12-16 11:30:00,5.15,5.15,5.15,5.15,339200.0,4.0308,4.0308,4.0308,4.0308,339200.0
2009-12-16 12:00:00,5.15,5.15,5.14,5.15,128000.0,4.0308,4.0308,4.0229,4.0308,128000.0
2009-12-16 12:30:00,5.15,5.15,5.14,5.14,163200.0,4.0308,4.0308,4.0229,4.0229,163200.0
2009-12-16 13:00:00,5.14,5.15,5.14,5.15,131200.0,4.0229,4.0308,4.0229,4.0308,131200.0
2009-12-16 13:30:00,5.15,5.15,5.14,5.14,472000.0,4.0308,4.0308,4.0229,4.0229,472000.0
2009-12-16 14:00:00,5.14,5.15,5.13,5.14,841600.0,4.0229,4.0308,4.0151,4.0229,841600.0
2009-12-16 14:30:00,5.14,5.14,5.13,5.13,656000.0,4.0229,4.0229,4.0151,4.0151,656000.0
2009-12-16 15:00:00,5.13,5.14,5.12,5.12,510400.0,4.0151,4.0229,4.0073,4.0073,510400.0
2009-12-16 15:30:00,5.12,5.13,5.12,5.13,593600.0,4.0073,4.0151,4.0073,4.0151,593600.0
2009-12-17 09:30:00,5.09,5.11,5.08,5.08,1841600.0,3.9838,3.9994,3.976,3.976,1841600.0
2009-12-17 10:00:00,5.08,5.09,5.07,5.09,1089600.0,3.976,3.9838,3.9681,3.9838,1089600.0
2009-12-17 10:30:00,5.09,5.1,5.09,5.1,1595200.0,3.9838,3.9916,3.9838,3.9916,1595200.0
2009-12-17 11:00:00,5.1,5.11,5.1,5.1,1630400.0,3.9916,3.9994,3.9916,3.9916,1630400.0
2009-12-17 11:30:00,5.09,5.1,5.08,5.09,592000.0,3.9838,3.9916,3.976,3.9838,592000.0
2009-12-17 12:00:00,5.09,5.09,5.08,5.08,460800.0,3.9838,3.9838,3.976,3.976,460800.0
2009-12-17 12:30:00,5.08,5.08,5.07,5.07,577600.0,3.976,3.976,3.9681,3.9681,577600.0
2009-12-17 13:00:00,5.07,5.08,5.07,5.08,316800.0,3.9681,3.976,3.9681,3.976,316800.0
2009-12-17 13:30:00,5.08,5.08,5.07,5.08,1419200.0,3.976,3.976,3.9681,3.976,1419200.0
2009-12-17 14:00:00,5.08,5.08,5.08,5.08,857600.0,3.976,3.976,3.976,3.976,857600.0
2009-12-17 14:30:00,5.08,5.09,5.08,5.09,470400.0,3.976,3.9838,3.976,3.9838,470400.0
2009-12-17 15:00:00,5.08,5.09,5.08,5.08,460800.0,3.976,3.9838,3.976,3.976,460800.0
2009-12-17 15:30:00,5.08,5.09,5.08,5.08,961600.0,3.976,3.9838,3.976,3.976,961600.0
2009-12-18 09:30:00,5.1,5.11,5.09,5.09,1001600.0,3.9916,3.9994,3.9838,3.9838,1001600.0
2009-12-18 10:00:00,5.09,5.1,5.08,5.08,609600.0,3.9838,3.9916,3.976,3.976,609600.0
2009-12-18 10:30:00,5.08,5.08,5.07,5.07,1897600.0,3.976,3.976,3.9681,3.9681,1897600.0
2009-12-18 11:00:00,5.07,5.07,5.05,5.06,772800.0,3.9681,3.9681,3.9525,3.9603,772800.0
2009-12-18 11:30:00,5.06,5.06,5.05,5.05,416000.0,3.9603,3.9603,3.9525,3.9525,416000.0
2009-12-18 12:00:00,5.06,5.07,5.05,5.07,340800.0,3.9603,3.9681,3.9525,3.9681,340800.0
2009-12-18 12:30:00,5.07,5.07,5.06,5.07,926400.0,3.9681,3.9681,3.9603,3.9681,926400.0
2009-12-18 13:00:00,5.07,5.09,5.07,5.09,1156800.0,3.9681,3.9838,3.9681,3.9838,1156800.0
2009-12-18 13:30:00,5.09,5.09,5.08,5.08,244800.0,3.9838,3.9838,3.976,3.976,244800.0
2009-12-18 14:00:00,5.08,5.08,5.08,5.08,403200.0,3.976,3.976,3.976,3.976,403200.0
2009-12-18 14:30:00,5.08,5.09,5.08,5.09,340800.0,3.976,3.9838,3.976,3.9838,340800.0
2009-12-18 15:00:00,5.09,5.09,5.08,5.08,238400.0,3.9838,3.9838,3.976,3.976,238400.0
2009-12-18 15:30:00,5.08,5.1,5.08,5.1,1294400.0,3.976,3.9916,3.976,3.9916,1294400.0
2009-12-21 09:30:00,5.14,5.16,5.13,5.14,2107200.0,4.0229,4.0386,4.0151,4.0229,2107200.0
2009-12-21 10:00:00,5.14,5.16,5.14,5.15,787200.0,4.0229,4.0386,4.0229,4.0308,787200.0
2009-12-21 10:30:00,5.15,5.16,5.15,5.15,828800.0,4.0308,4.0386,4.0308,4.0308,828800.0
2009-12-21 11:00:00,5.15,5.16,5.15,5.15,496000.0,4.0308,4.0386,4.0308,4.0308,496000.0
2009-12-21 11:30:00,5.15,5.16,5.15,5.16,404800.0,4.0308,4.0386,4.0308,4.0386,404800.0
2009-12-21 12:00:00,5.16,5.17,5.16,5.16,622400.0,4.0386,4.0464,4.0386,4.0386,622400.0
2009-12-21 12:30:00,5.16,5.16,5.15,5.16,464000.0,4.0386,4.0386,4.0308,4.0386,464000.0
2009-12-21 13:00:00,5.16,5.16,5.15,5.16,361600.0,4.0386,4.0386,4.0308,4.0386,361600.0
2009-12-21 13:30:00,5.16,5.16,5.15,5.16,353600.0,4.0386,4.0386,4.0308,4.0386,353600.0
2009-12-21 14:00:00,5.16,5.16,5.16,5.16,267200.0,4.0386,4.0386,4.0386,4.0386,267200.0
2009-12-21 14:30:00,5.16,5.16,5.16,5.16,337600.0,4.0386,4.0386,4.0386,4.0386,337600.0
2009-12-21 15:00:00,5.16,5.16,5.15,5.15,416000.0,4.0386,4.0386,4.0308,4.0308,416000.0
2009-12-21 15:30:00,5.15,5.16,5.15,5.16,576000.0,4.0308,4.0386,4.0308,4.0386,576000.0
2009-12-22 09:30:00,5.16,5.19,5.16,5.18,1526400.0,4.0386,4.0621,4.0386,4.0542,1526400.0
2009-12-22 10:00:00,5.18,5.19,5.18,5.19,1329600.0,4.0542,4.0621,4.0542,4.0621,1329600.0
2009-12-22 10:30:00,5.19,5.19,5.18,5.18,1534400.0,4.0621,4.0621,4.0542,4.0542,1534400.0
2009-12-22 11:00:00,5.18,5.18,5.17,5.18,444800.0,4.0542,4.0542,4.0464,4.0542,444800.0
2009-12-22 11:30:00,5.18,5.18,5.17,5.18,294400.0,4.0542,4.0542,4.0464,4.0542,294400.0
2009-12-22 12:00:00,5.18,5.18,5.18,5.18,352000.0,4.0542,4.0542,4.0542,4.0542,352000.0
2009-12-22 12:30:00,5.18,5.19,5.18,5.19,424000.0,4.0542,4.0621,4.0542,4.0621,424000.0
2009-12-22 13:00:00,5.19,5.2,5.19,5.19,424000.0,4.0621,4.0699,4.0621,4.0621,424000.0
2009-12-22 13:30:00,5.19,5.2,5.19,5.2,462400.0,4.0621,4.0699,4.0621,4.0699,462400.0
2009-12-22 14:00:00,5.2,5.2,5.19,5.2,950400.0,4.0699,4.0699,4.0621,4.0699,950400.0
2009-12-22 14:30:00,5.2,5.2,5.19,5.19,169600.0,4.0699,4.0699,4.0621,4.0621,169600.0
2009-12-22 15:00:00,5.19,5.19,5.19,5.19,366400.0,4.0621,4.0621,4.0621,4.0621,366400.0
2009-12-22 15:30:00,5.19,5.2,5.19,5.2,779200.0,4.0621,4.0699,4.0621,4.0699,779200.0
2009-12-23 09:30:00,5.19,5.2,5.18,5.19,960000.0,4.082,4.0898,4.0741,4.082,960000.0
2009-12-23 10:00:00,5.18,5.18,5.17,5.17,540800.0,4.0741,4.0741,4.0662,4.0662,540800.0
2009-12-23 10:30:00,5.17,5.18,5.17,5.18,275200.0,4.0662,4.0741,4.0662,4.0741,275200.0
2009-12-23 11:00:00,5.18,5.19,5.18,5.19,372800.0,4.0741,4.082,4.0741,4.082,372800.0
2009-12-23 11:30:00,5.19,5.2,5.19,5.19,494400.0,4.082,4.0898,4.082,4.082,494400.0
2009-12-23 12:00:00,5.19,5.19,5.19,5.19,304000.0,4.082,4.082,4.082,4.082,304000.0
2009-12-23 12:30:00,5.19,5.2,5.19,5.2,499200.0,4.082,4.0898,4.082,4.0898,499200.0
2009-12-23 13:00:00,5.2,5.2,5.2,5.2,350400.0,4.0898,4.0898,4.0898,4.0898,350400.0
2009-12-23 13:30:00,5.2,5.21,5.2,5.21,564800.0,4.0898,4.0977,4.0898,4.0977,564800.0
2009-12-23 14:00:00,5.21,5.21,5.2,5.2,500800.0,4.0977,4.0977,4.0898,4.0898,500800.0
2009-12-23 14:30:00,5.2,5.21,5.2,5.21,265600.0,4.0898,4.0977,4.0898,4.0977,265600.0
2009-12-23 15:00:00,5.21,5.21,5.2,5.2,422400.0,4.0977,4.0977,4.0898,4.0898,422400.0
2009-12-23 15:30:00,5.2,5.21,5.2,5.2,1499200.0,4.0898,4.0977,4.0898,4.0898,1499200.0
2009-12-24 09:30:00,5.22,5.23,5.21,5.23,1060800.0,4.1055,4.1134,4.0977,4.1134,1060800.0
2009-12-24 10:00:00,5.23,5.24,5.23,5.23,220800.0,4.1134,4.1213,4.1134,4.1134,220800.0
2009-12-24 10:30:00,5.23,5.23,5.22,5.23,236800.0,4.1134,4.1134,4.1055,4.1134,236800.0
2009-12-24 11:00:00,5.23,5.23,5.22,5.23,147200.0,4.1134,4.1134,4.1055,4.1134,147200.0
2009-12-24 11:30:00,5.23,5.23,5.23,5.23,140800.0,4.1134,4.1134,4.1134,4.1134,140800.0
2009-12-24 12:00:00,5.23,5.23,5.23,5.23,627200.0,4.1134,4.1134,4.1134,4.1134,627200.0
2009-12-24 12:30:00,5.23,5.24,5.23,5.24,188800.0,4.1134,4.1213,4.1134,4.1213,188800.0
2009-12-28 09:30:00,5.26,5.26,5.25,5.25,1371200.0,4.137,4.137,4.1291,4.1291,1371200.0
2009-12-28 10:00:00,5.25,5.25,5.24,5.24,708800.0,4.1291,4.1291,4.1213,4.1213,708800.0
2009-12-28 10:30:00,5.24,5.24,5.23,5.24,569600.0,4.1213,4.1213,4.1134,4.1213,569600.0
2009-12-28 11:00:00,5.24,5.24,5.24,5.24,331200.0,4.1213,4.1213,4.1213,4.1213,331200.0
2009-12-28 11:30:00,5.24,5.24,5.24,5.24,328000.0,4.1213,4.1213,4.1213,4.1213,328000.0
2009-12-28 12:00:00,5.24,5.24,5.23,5.23,518400.0,4.1213,4.1213,4.1134,4.1134,518400.0
2009-12-28 12:30:00,5.23,5.24,5.23,5.24,286400.0,4.1134,4.1213,4.1134,4.1213,286400.0
2009-12-28 13:00:00,5.24,5.24,5.23,5.24,380800.0,4.1213,4.1213,4.1134,4.1213,380800.0
2009-12-28 13:30:00,5.24,5.24,5.23,5.23,427200.0,4.1213,4.1213,4.1134,4.1134,427200.0
2009-12-28 14:00:00,5.23,5.23,5.21,5.22,657600.0,4.1134,4.1134,4.0977,4.1055,657600.0
2009-12-28 14:30:00,5.22,5.22,5.22,5.22,436800.0,4.1055,4.1055,4.1055,4.1055,436800.0
2009-12-28 15:00:00,5.22,5.22,5.21,5.22,270400.0,4.1055,4.1055,4.0977,4.1055,270400.0
2009-12-28 15:30:00,5.22,5.23,5.22,5.23,1001600.0,4.1055,4.1134,4.1055,4.1134,1001600.0
2009-12-29 09:30:00,5.24,5.24,5.23,5.23,1024000.0,4.1213,4.1213,4.1134,4.1134,1024000.0
2009-12-29 10:00:00,5.23,5.24,5.23,5.23,438400.0,4.1134,4.1213,4.1134,4.1134,438400.0
2009-12-29 10:30:00,5.23,5.24,5.23,5.23,1809600.0,4.1134,4.1213,4.1134,4.1134,1809600.0
2009-12-29 11:00:00,5.23,5.23,5.22,5.22,446400.0,4.1134,4.1134,4.1055,4.1055,446400.0
2009-12-29 11:30:00,5.22,5.22,5.22,5.22,416000.0,4.1055,4.1055,4.1055,4.1055,416000.0
2009-12-29 12:00:00,5.22,5.22,5.22,5.22,811200.0,4.1055,4.1055,4.1055,4.1055,811200.0
2009-12-29 12:30:00,5.22,5.22,5.22,5.22,641600.0,4.1055,4.1055,4.1055,4.1055,641600.0
2009-12-29 13:00:00,5.22,5.22,5.22,5.22,233600.0,4.1055,4.1055,4.1055,4.1055,233600.0
2009-12-29 13:30:00,5.22,5.22,5.22,5.22,240000.0,4.1055,4.1055,4.1055,4.1055,240000.0
2009-12-29 14:00:00,5.22,5.22,5.22,5.22,272000.0,4.1055,4.1055,4.1055,4.1055,272000.0
2009-12-29 14:30:00,5.22,5.22,5.22,5.22,201600.0,4.1055,4.1055,4.1055,4.1055,201600.0
2009-12-29 15:00:00,5.22,5.23,5.22,5.23,291200.0,4.1055,4.1134,4.1055,4.1134,291200.0
2009-12-29 15:30:00,5.22,5.22,5.22,5.22,212800.0,4.1055,4.1055,4.1055,4.1055,212800.0
2009-12-30 09:30:00,5.2,5.22,5.19,5.21,1582400.0,4.0898,4.1055,4.082,4.0977,1582400.0
2009-12-30 10:00:00,5.21,5.22,5.21,5.21,401600.0,4.0977,4.1055,4.0977,4.0977,401600.0
2009-12-30 10:30:00,5.21,5.21,5.19,5.2,1083200.0,4.0977,4.0977,4.082,4.0898,1083200.0
2009-12-30 11:00:00,5.2,5.21,5.2,5.2,681600.0,4.0898,4.0977,4.0898,4.0898,681600.0
2009-12-30 11:30:00,5.2,5.21,5.2,5.21,576000.0,4.0898,4.0977,4.0898,4.0977,576000.0
2009-12-30 12:00:00,5.21,5.22,5.21,5.21,403200.0,4.0977,4.1055,4.0977,4.0977,403200.0
2009-12-30 12:30:00,5.21,5.21,5.2,5.2,281600.0,4.0977,4.0977,4.0898,4.0898,281600.0
2009-12-30 13:00:00,5.2,5.21,5.2,5.2,203200.0,4.0898,4.0977,4.0898,4.0898,203200.0
2009-12-30 13:30:00,5.2,5.2,5.2,5.2,147200.0,4.0898,4.0898,4.0898,4.0898,147200.0
2009-12-30 14:00:00,5.2,5.2,5.2,5.2,164800.0,4.0898,4.0898,4.0898,4.0898,164800.0
2009-12-30 14:30:00,5.2,5.21,5.2,5.21,209600.0,4.0898,4.0977,4.0898,4.0977,209600.0
2009-12-30 15:00:00,5.21,5.21,5.2,5.2,128000.0,4.0977,4.0977,4.0898,4.0898,128000.0
2009-12-30 15:30:00,5.2,5.21,5.2,5.21,572800.0,4.0898,4.0977,4.0898,4.0977,572800.0
2009-12-31 09:30:00,5.21,5.23,5.21,5.22,960000.0,4.0977,4.1134,4.0977,4.1055,960000.0
2009-12-31 10:00:00,5.22,5.22,5.21,5.21,411200.0,4.1055,4.1055,4.0977,4.0977,411200.0
2009-12-31 10:30:00,5.21,5.21,5.2,5.21,176000.0,4.0977,4.0977,4.0898,4.0977,176000.0
2009-12-31 11:00:00,5.21,5.21,5.19,5.2,348800.0,4.0977,4.0977,4.082,4.0898,348800.0
2009-12-31 11:30:00,5.2,5.2,5.19,5.2,595200.0,4.0898,4.0898,4.082,4.0898,595200.0
2009-12-31 12:00:00,5.2,5.2,5.19,5.2,347200.0,4.0898,4.0898,4.082,4.0898,347200.0
2009-12-31 12:30:00,5.2,5.2,5.2,5.2,878400.0,4.0898,4.0898,4.0898,4.0898,878400.0
2009-12-31 13:00:00,5.2,5.2,5.19,5.2,360000.0,4.0898,4.0898,4.082,4.0898,360000.0
2009-12-31 13:30:00,5.2,5.2,5.2,5.2,275200.0,4.0898,4.0898,4.0898,4.0898,275200.0
2009-12-31 14:00:00,5.2,5.2,5.2,5.2,150400.0,4.0898,4.0898,4.0898,4.0898,150400.0
2009-12-31 14:30:00,5.2,5.2,5.2,5.2,256000.0,4.0898,4.0898,4.0898,4.0898,256000.0
2009-12-31 15:00:00,5.2,5.2,5.2,5.2,524800.0,4.0898,4.0898,4.0898,4.0898,524800.0
2009-12-31 15:30:00,5.2,5.2,5.16,5.16,1329600.0,4.0898,4.0898,4.0584,4.0584,1329600.0
2010-01-04 09:30:00,5.21,5.22,5.2,5.22,1993600.0,4.0977,4.1055,4.0898,4.1055,1993600.0
2010-01-04 10:00:00,5.22,5.23,5.21,5.23,1280000.0,4.1055,4.1134,4.0977,4.1134,1280000.0
2010-01-04 10:30:00,5.23,5.24,5.23,5.23,700800.0,4.1134,4.1213,4.1134,4.1134,700800.0
2010-01-04 11:00:00,5.23,5.24,5.23,5.24,316800.0,4.1134,4.1213,4.1134,4.1213,316800.0
2010-01-04 11:30:00,5.24,5.24,5.24,5.24,464000.0,4.1213,4.1213,4.1213,4.1213,464000.0
2010-01-04 12:00:00,5.24,5.24,5.24,5.24,571200.0,4.1213,4.1213,4.1213,4.1213,571200.0
2010-01-04 12:30:00,5.24,5.24,5.23,5.24,323200.0,4.1213,4.1213,4.1134,4.1213,323200.0
2010-01-04 13:00:00,5.24,5.24,5.23,5.23,864000.0,4.1213,4.1213,4.1134,4.1134,864000.0
2010-01-04 13:30:00,5.23,5.23,5.22,5.22,206400.0,4.1134,4.1134,4.1055,4.1055,206400.0
2010-01-04 14:00:00,5.22,5.23,5.22,5.22,267200.0,4.1055,4.1134,4.1055,4.1055,267200.0
2010-01-04 14:30:00,5.22,5.23,5.22,5.22,390400.0,4.1055,4.1134,4.1055,4.1055,390400.0
2010-01-04 15:00:00,5.22,5.23,5.22,5.23,232000.0,4.1055,4.1134,4.1055,4.1134,232000.0
2010-01-04 15:30:00,5.23,5.24,5.23,5.23,579200.0,4.1134,4.1213,4.1134,4.1134,579200.0
2010-01-05 09:30:00,5.22,5.24,5.21,5.21,1433600.0,4.1055,4.1213,4.0977,4.0977,1433600.0
2010-01-05 10:00:00,5.22,5.25,5.21,5.25,705600.0,4.1055,4.1291,4.0977,4.1291,705600.0
2010-01-05 10:30:00,5.25,5.26,5.25,5.25,899200.0,4.1291,4.137,4.1291,4.1291,899200.0
2010-01-05 11:00:00,5.25,5.25,5.24,5.24,438400.0,4.1291,4.1291,4.1213,4.1213,438400.0
2010-01-05 11:30:00,5.24,5.24,5.24,5.24,459200.0,4.1213,4.1213,4.1213,4.1213,459200.0
2010-01-05 12:00:00,5.24,5.25,5.24,5.25,592000.0,4.1213,4.1291,4.1213,4.1291,592000.0
2010-01-05 12:30:00,5.25,5.25,5.24,5.25,352000.0,4.1291,4.1291,4.1213,4.1291,352000.0
2010-01-05 13:00:00,5.25,5.25,5.24,5.24,286400.0,4.1291,4.1291,4.1213,4.1213,286400.0
2010-01-05 13:30:00,5.24,5.25,5.24,5.24,371200.0,4.1213,4.1291,4.1213,4.1213,371200.0
2010-01-05 14:00:00,5.24,5.24,5.23,5.24,403200.0,4.1213,4.1213,4.1134,4.1213,403200.0
2010-01-05 14:30:00,5.24,5.25,5.24,5.24,393600.0,4.1213,4.1291,4.1213,4.1213,393600.0
2010-01-05 15:00:00,5.25,5.25,5.25,5.25,377600.0,4.1291,4.1291,4.1291,4.1291,377600.0
2010-01-05 15:30:00,5.25,5.26,5.25,5.26,1065600.0,4.1291,4.137,4.1291,4.137,1065600.0
2010-01-06 09:30:00,5.26,5.27,5.26,5.27,1718400.0,4.137,4.1449,4.137,4.1449,1718400.0
2010-01-06 10:00:00,5.26,5.28,5.26,5.27,635200.0,4.137,4.1527,4.137,4.1449,635200.0
2010-01-06 10:30:00,5.27,5.28,5.26,5.28,544000.0,4.1449,4.1527,4.137,4.1527,544000.0
2010-01-06 11:00:00,5.28,5.28,5.28,5.28,332800.0,4.1527,4.1527,4.1527,4.1527,332800.0
2010-01-06 11:30:00,5.28,5.28,5.28,5.28,547200.0,4.1527,4.1527,4.1527,4.1527,547200.0
2010-01-06 12:00:00,5.28,5.28,5.27,5.27,441600.0,4.1527,4.1527,4.1449,4.1449,441600.0
2010-01-06 12:30:00,5.27,5.28,5.27,5.28,355200.0,4.1449,4.1527,4.1449,4.1527,355200.0
2010-01-06 13:00:00,5.28,5.28,5.28,5.28,334400.0,4.1527,4.1527,4.1527,4.1527,334400.0
2010-01-06 13:30:00,5.28,5.28,5.27,5.27,444800.0,4.1527,4.1527,4.1449,4.1449,444800.0
2010-01-06 14:00:00,5.27,5.28,5.27,5.28,472000.0,4.1449,4.1527,4.1449,4.1527,472000.0
2010-01-06 14:30:00,5.28,5.29,5.28,5.29,603200.0,4.1527,4.1606,4.1527,4.1606,603200.0
2010-01-06 15:00:00,5.29,5.29,5.28,5.28,1633600.0,4.1606,4.1606,4.1527,4.1527,1633600.0
2010-01-06 15:30:00,5.28,5.29,5.28,5.28,932800.0,4.1527,4.1606,4.1527,4.1527,932800.0
2010-01-07 09:30:00,5.28,5.29,5.25,5.26,1505600.0,4.1527,4.1606,4.1291,4.137,1505600.0
2010-01-07 10:00:00,5.26,5.27,5.25,5.27,633600.0,4.137,4.1449,4.1291,4.1449,633600.0
2010-01-07 10:30:00,5.27,5.3,5.27,5.29,932800.0,4.1449,4.1685,4.1449,4.1606,932800.0
2010-01-07 11:00:00,5.29,5.29,5.29,5.29,363200.0,4.1606,4.1606,4.1606,4.1606,363200.0
2010-01-07 11:30:00,5.29,5.29,5.28,5.29,553600.0,4.1606,4.1606,4.1527,4.1606,553600.0
2010-01-07 12:00:00,5.29,5.3,5.29,5.29,438400.0,4.1606,4.1685,4.1606,4.1606,438400.0
2010-01-07 12:30:00,5.3,5.3,5.29,5.29,476800.0,4.1685,4.1685,4.1606,4.1606,476800.0
2010-01-07 13:00:00,5.29,5.29,5.28,5.29,633600.0,4.1606,4.1606,4.1527,4.1606,633600.0
2010-01-07 13:30:00,5.29,5.3,5.29,5.29,564800.0,4.1606,4.1685,4.1606,4.1606,564800.0
2010-01-07 14:00:00,5.29,5.3,5.29,5.29,350400.0,4.1606,4.1685,4.1606,4.1606,350400.0
2010-01-07 14:30:00,5.3,5.31,5.3,5.31,1052800.0,4.1685,4.1763,4.1685,4.1763,1052800.0
2010-01-07 15:00:00,5.3,5.31,5.29,5.31,1108800.0,4.1685,4.1763,4.1606,4.1763,1108800.0
2010-01-07 15:30:00,5.31,5.31,5.3,5.31,756800.0,4.1763,4.1763,4.1685,4.1763,756800.0
2010-01-08 09:30:00,5.29,5.3,5.28,5.3,2532800.0,4.1606,4.1685,4.1527,4.1685,2532800.0
2010-01-08 10:00:00,5.3,5.31,5.29,5.3,841600.0,4.1685,4.1763,4.1606,4.1685,841600.0
2010-01-08 10:30:00,5.3,5.3,5.29,5.3,408000.0,4.1685,4.1685,4.1606,4.1685,408000.0
2010-01-08 11:00:00,5.3,5.31,5.3,5.3,470400.0,4.1685,4.1763,4.1685,4.1685,470400.0
2010-01-08 11:30:00,5.3,5.31,5.3,5.3,409600.0,4.1685,4.1763,4.1685,4.1685,409600.0
2010-01-08 12:00:00,5.3,5.31,5.3,5.3,203200.0,4.1685,4.1763,4.1685,4.1685,203200.0
2010-01-08 12:30:00,5.31,5.31,5.3,5.3,345600.0,4.1763,4.1763,4.1685,4.1685,345600.0
2010-01-08 13:00:00,5.3,5.31,5.3,5.31,1784000.0,4.1685,4.1763,4.1685,4.1763,1784000.0
2010-01-08 13:30:00,5.31,5.32,5.31,5.31,560000.0,4.1763,4.1842,4.1763,4.1763,560000.0
2010-01-08 14:00:00,5.31,5.31,5.31,5.31,272000.0,4.1763,4.1763,4.1763,4.1763,272000.0
2010-01-08 14:30:00,5.31,5.31,5.31,5.31,230400.0,4.1763,4.1763,4.1763,4.1763,230400.0
2010-01-08 15:00:00,5.31,5.32,5.31,5.32,192000.0,4.1763,4.1842,4.1763,4.1842,192000.0
2010-01-08 15:30:00,5.32,5.33,5.31,5.33,691200.0,4.1842,4.1921,4.1763,4.1921,691200.0
2010-01-11 09:30:00,5.35,5.36,5.33,5.33,2137600.0,4.2078,4.2157,4.1921,4.1921,2137600.0
2010-01-11 10:00:00,5.33,5.34,5.32,5.33,934400.0,4.1921,4.1999,4.1842,4.1921,934400.0
2010-01-11 10:30:00,5.33,5.33,5.32,5.33,592000.0,4.1921,4.1921,4.1842,4.1921,592000.0
2010-01-11 11:00:00,5.33,5.33,5.31,5.31,419200.0,4.1921,4.1921,4.1763,4.1763,419200.0
2010-01-11 11:30:00,5.32,5.32,5.32,5.32,403200.0,4.1842,4.1842,4.1842,4.1842,403200.0
2010-01-11 12:00:00,5.32,5.32,5.32,5.32,91200.0,4.1842,4.1842,4.1842,4.1842,91200.0
2010-01-11 12:30:00,5.32,5.32,5.31,5.32,308800.0,4.1842,4.1842,4.1763,4.1842,308800.0
2010-01-11 13:00:00,5.32,5.32,5.31,5.32,137600.0,4.1842,4.1842,4.1763,4.1842,137600.0
2010-01-11 13:30:00,5.32,5.32,5.32,5.32,329600.0,4.1842,4.1842,4.1842,4.1842,329600.0
2010-01-11 14:00:00,5.32,5.32,5.32,5.32,291200.0,4.1842,4.1842,4.1842,4.1842,291200.0
2010-01-11 14:30:00,5.32,5.32,5.32,5.32,5364800.0,4.1842,4.1842,4.1842,4.1842,5364800.0
2010-01-11 15:00:00,5.32,5.33,5.32,5.33,1094400.0,4.1842,4.1921,4.1842,4.1921,1094400.0
2010-01-11 15:30:00,5.33,5.34,5.33,5.33,3622400.0,4.1921,4.1999,4.1921,4.1921,3622400.0
2010-01-12 09:30:00,5.3,5.3,5.28,5.29,2371200.0,4.1685,4.1685,4.1527,4.1606,2371200.0
2010-01-12 10:00:00,5.29,5.3,5.29,5.3,998400.0,4.1606,4.1685,4.1606,4.1685,998400.0
2010-01-12 10:30:00,5.3,5.3,5.29,5.29,566400.0,4.1685,4.1685,4.1606,4.1606,566400.0
2010-01-12 11:00:00,5.29,5.29,5.29,5.29,361600.0,4.1606,4.1606,4.1606,4.1606,361600.0
2010-01-12 11:30:00,5.29,5.29,5.28,5.28,257600.0,4.1606,4.1606,4.1527,4.1527,257600.0
2010-01-12 12:00:00,5.28,5.28,5.26,5.26,1024000.0,4.1527,4.1527,4.137,4.137,1024000.0
2010-01-12 12:30:00,5.26,5.26,5.25,5.25,736000.0,4.137,4.137,4.1291,4.1291,736000.0
2010-01-12 13:00:00,5.25,5.26,5.24,5.25,572800.0,4.1291,4.137,4.1213,4.1291,572800.0
2010-01-12 13:30:00,5.25,5.26,5.25,5.26,219200.0,4.1291,4.137,4.1291,4.137,219200.0
2010-01-12 14:00:00,5.26,5.26,5.26,5.26,326400.0,4.137,4.137,4.137,4.137,326400.0
2010-01-12 14:30:00,5.26,5.27,5.25,5.27,560000.0,4.137,4.1449,4.1291,4.1449,560000.0
2010-01-12 15:00:00,5.27,5.27,5.26,5.27,470400.0,4.1449,4.1449,4.137,4.1449,470400.0
2010-01-12 15:30:00,5.27,5.27,5.25,5.27,1560000.0,4.1449,4.1449,4.1291,4.1449,1560000.0
2010-01-13 09:30:00,5.29,5.3,5.28,5.28,1628800.0,4.1606,4.1685,4.1527,4.1527,1628800.0
2010-01-13 10:00:00,5.28,5.28,5.25,5.25,1475200.0,4.1527,4.1527,4.1291,4.1291,1475200.0
2010-01-13 10:30:00,5.25,5.27,5.25,5.27,718400.0,4.1291,4.1449,4.1291,4.1449,718400.0
2010-01-13 11:00:00,5.27,5.29,5.26,5.28,632000.0,4.1449,4.1606,4.137,4.1527,632000.0
2010-01-13 11:30:00,5.28,5.29,5.28,5.29,294400.0,4.1527,4.1606,4.1527,4.1606,294400.0
2010-01-13 12:00:00,5.29,5.31,5.29,5.3,278400.0,4.1606,4.1763,4.1606,4.1685,278400.0
2010-01-13 12:30:00,5.3,5.31,5.3,5.3,739200.0,4.1685,4.1763,4.1685,4.1685,739200.0
2010-01-13 13:00:00,5.3,5.31,5.3,5.31,728000.0,4.1685,4.1763,4.1685,4.1763,728000.0
2010-01-13 13:30:00,5.31,5.31,5.3,5.3,822400.0,4.1763,4.1763,4.1685,4.1685,822400.0
2010-01-13 14:00:00,5.31,5.31,5.3,5.31,1096000.0,4.1763,4.1763,4.1685,4.1763,1096000.0
2010-01-13 14:30:00,5.31,5.32,5.31,5.32,1100800.0,4.1763,4.1842,4.1763,4.1842,1100800.0
2010-01-13 15:00:00,5.32,5.33,5.32,5.33,763200.0,4.1842,4.1921,4.1842,4.1921,763200.0
2010-01-13 15:30:00,5.33,5.33,5.33,5.33,1190400.0,4.1921,4.1921,4.1921,4.1921,1190400.0
2010-01-14 09:30:00,5.31,5.33,5.31,5.32,1721600.0,4.1763,4.1921,4.1763,4.1842,1721600.0
2010-01-14 10:00:00,5.32,5.34,5.32,5.33,684800.0,4.1842,4.1999,4.1842,4.1921,684800.0
2010-01-14 10:30:00,5.33,5.34,5.31,5.31,686400.0,4.1921,4.1999,4.1763,4.1763,686400.0
2010-01-14 11:00:00,5.31,5.32,5.31,5.32,412800.0,4.1763,4.1842,4.1763,4.1842,412800.0
2010-01-14 11:30:00,5.32,5.33,5.32,5.32,280000.0,4.1842,4.1921,4.1842,4.1842,280000.0
2010-01-14 12:00:00,5.32,5.33,5.32,5.32,211200.0,4.1842,4.1921,4.1842,4.1842,211200.0
2010-01-14 12:30:00,5.33,5.33,5.32,5.32,222400.0,4.1921,4.1921,4.1842,4.1842,222400.0
2010-01-14 13:00:00,5.32,5.33,5.32,5.32,251200.0,4.1842,4.1921,4.1842,4.1842,251200.0
2010-01-14 13:30:00,5.32,5.33,5.32,5.33,249600.0,4.1842,4.1921,4.1842,4.1921,249600.0
2010-01-14 14:00:00,5.33,5.33,5.32,5.33,264000.0,4.1921,4.1921,4.1842,4.1921,264000.0
2010-01-14 14:30:00,5.33,5.34,5.33,5.34,520000.0,4.1921,4.1999,4.1921,4.1999,520000.0
2010-01-14 15:00:00,5.34,5.34,5.33,5.34,656000.0,4.1999,4.1999,4.1921,4.1999,656000.0
2010-01-14 15:30:00,5.34,5.34,5.33,5.34,740800.0,4.1999,4.1999,4.1921,4.1999,740800.0
2010-01-15 09:30:00,5.33,5.34,5.29,5.29,3292800.0,4.1921,4.1999,4.1606,4.1606,3292800.0
2010-01-15 10:00:00,5.29,5.29,5.27,5.28,1011200.0,4.1606,4.1606,4.1449,4.1527,1011200.0
2010-01-15 10:30:00,5.28,5.28,5.26,5.28,534400.0,4.1527,4.1527,4.137,4.1527,534400.0
2010-01-15 11:00:00,5.28,5.28,5.27,5.27,459200.0,4.1527,4.1527,4.1449,4.1449,459200.0
2010-01-15 11:30:00,5.27,5.27,5.26,5.26,1108800.0,4.1449,4.1449,4.137,4.137,1108800.0
2010-01-15 12:00:00,5.26,5.27,5.26,5.26,368000.0,4.137,4.1449,4.137,4.137,368000.0
2010-01-15 12:30:00,5.26,5.26,5.25,5.26,454400.0,4.137,4.137,4.1291,4.137,454400.0
2010-01-15 13:00:00,5.26,5.26,5.26,5.26,438400.0,4.137,4.137,4.137,4.137,438400.0
2010-01-15 13:30:00,5.26,5.27,5.26,5.26,348800.0,4.137,4.1449,4.137,4.137,348800.0
2010-01-15 14:00:00,5.26,5.27,5.26,5.26,356800.0,4.137,4.1449,4.137,4.137,356800.0
2010-01-15 14:30:00,5.26,5.26,5.26,5.26,520000.0,4.137,4.137,4.137,4.137,520000.0
2010-01-15 15:00:00,5.26,5.27,5.26,5.27,792000.0,4.137,4.1449,4.137,4.1449,792000.0
2010-01-15 15:30:00,5.27,5.28,5.27,5.27,3156800.0,4.1449,4.1527,4.1449,4.1449,3156800.0
2010-01-19 09:30:00,5.27,5.31,5.27,5.3,1875200.0,4.1449,4.1763,4.1449,4.1685,1875200.0
2010-01-19 10:00:00,5.3,5.32,5.3,5.31,793600.0,4.1685,4.1842,4.1685,4.1763,793600.0
2010-01-19 10:30:00,5.31,5.32,5.31,5.32,656000.0,4.1763,4.1842,4.1763,4.1842,656000.0
2010-01-19 11:00:00,5.32,5.32,5.31,5.31,432000.0,4.1842,4.1842,4.1763,4.1763,432000.0
2010-01-19 11:30:00,5.31,5.31,5.3,5.31,497600.0,4.1763,4.1763,4.1685,4.1763,497600.0
2010-01-19 12:00:00,5.31,5.32,5.3,5.32,622400.0,4.1763,4.1842,4.1685,4.1842,622400.0
2010-01-19 12:30:00,5.32,5.32,5.31,5.32,259200.0,4.1842,4.1842,4.1763,4.1842,259200.0
2010-01-19 13:00:00,5.32,5.32,5.31,5.32,400000.0,4.1842,4.1842,4.1763,4.1842,400000.0
2010-01-19 13:30:00,5.32,5.32,5.31,5.32,352000.0,4.1842,4.1842,4.1763,4.1842,352000.0
2010-01-19 14:00:00,5.32,5.32,5.32,5.32,195200.0,4.1842,4.1842,4.1842,4.1842,195200.0
2010-01-19 14:30:00,5.32,5.32,5.32,5.32,270400.0,4.1842,4.1842,4.1842,4.1842,270400.0
2010-01-19 15:00:00,5.32,5.33,5.32,5.33,363200.0,4.1842,4.1921,4.1842,4.1921,363200.0
2010-01-19 15:30:00,5.33,5.34,5.33,5.33,606400.0,4.1921,4.1999,4.1921,4.1921,606400.0
2010-01-20 09:30:00,5.29,5.29,5.27,5.28,2920000.0,4.1606,4.1606,4.1449,4.1527,2920000.0
2010-01-20 10:00:00,5.28,5.28,5.26,5.26,1652800.0,4.1527,4.1527,4.137,4.137,1652800.0
2010-01-20 10:30:00,5.26,5.27,5.25,5.26,3107200.0,4.137,4.1449,4.1291,4.137,3107200.0
2010-01-20 11:00:00,5.26,5.26,5.24,5.25,4233600.0,4.137,4.137,4.1213,4.1291,4233600.0
2010-01-20 11:30:00,5.25,5.26,5.25,5.25,956800.0,4.1291,4.137,4.1291,4.1291,956800.0
2010-01-20 12:00:00,5.25,5.26,5.25,5.26,646400.0,4.1291,4.137,4.1291,4.137,646400.0
2010-01-20 12:30:00,5.26,5.26,5.25,5.26,585600.0,4.137,4.137,4.1291,4.137,585600.0
2010-01-20 13:00:00,5.26,5.26,5.25,5.26,496000.0,4.137,4.137,4.1291,4.137,496000.0
2010-01-20 13:30:00,5.26,5.27,5.26,5.27,622400.0,4.137,4.1449,4.137,4.1449,622400.0
2010-01-20 14:00:00,5.27,5.27,5.26,5.27,492800.0,4.1449,4.1449,4.137,4.1449,492800.0
2010-01-20 14:30:00,5.26,5.28,5.26,5.28,614400.0,4.137,4.1527,4.137,4.1527,614400.0
2010-01-20 15:00:00,5.28,5.29,5.27,5.28,1051200.0,4.1527,4.1606,4.1449,4.1527,1051200.0
2010-01-20 15:30:00,5.28,5.29,5.28,5.28,1875200.0,4.1527,4.1606,4.1527,4.1527,1875200.0
2010-01-21 09:30:00,5.29,5.32,5.29,5.3,2417600.0,4.1606,4.1842,4.1606,4.1685,2417600.0
2010-01-21 10:00:00,5.31,5.32,5.25,5.25,2296000.0,4.1763,4.1842,4.1291,4.1291,2296000.0
2010-01-21 10:30:00,5.25,5.26,5.23,5.25,1699200.0,4.1291,4.137,4.1134,4.1291,1699200.0
2010-01-21 11:00:00,5.25,5.26,5.23,5.23,1332800.0,4.1291,4.137,4.1134,4.1134,1332800.0
2010-01-21 11:30:00,5.24,5.24,5.21,5.21,1350400.0,4.1213,4.1213,4.0977,4.0977,1350400.0
2010-01-21 12:00:00,5.22,5.24,5.21,5.21,761600.0,4.1055,4.1213,4.0977,4.0977,761600.0
2010-01-21 12:30:00,5.21,5.22,5.21,5.22,468800.0,4.0977,4.1055,4.0977,4.1055,468800.0
2010-01-21 13:00:00,5.21,5.22,5.21,5.22,3638400.0,4.0977,4.1055,4.0977,4.1055,3638400.0
2010-01-21 13:30:00,5.22,5.23,5.22,5.23,3553600.0,4.1055,4.1134,4.1055,4.1134,3553600.0
2010-01-21 14:00:00,5.23,5.24,5.21,5.24,1795200.0,4.1134,4.1213,4.0977,4.1213,1795200.0
2010-01-21 14:30:00,5.23,5.24,5.22,5.23,1145600.0,4.1134,4.1213,4.1055,4.1134,1145600.0
2010-01-21 15:00:00,5.23,5.23,5.21,5.21,1371200.0,4.1134,4.1134,4.0977,4.0977,1371200.0
2010-01-21 15:30:00,5.21,5.22,5.2,5.21,1851200.0,4.0977,4.1055,4.0898,4.0977,1851200.0
2010-01-22 09:30:00,5.21,5.21,5.17,5.18,6472000.0,4.0977,4.0977,4.0662,4.0741,6472000.0
2010-01-22 10:00:00,5.18,5.18,5.14,5.17,3276800.0,4.0741,4.0741,4.0426,4.0662,3276800.0
2010-01-22 10:30:00,5.17,5.18,5.16,5.18,1366400.0,4.0662,4.0741,4.0584,4.0741,1366400.0
2010-01-22 11:00:00,5.18,5.2,5.18,5.2,1123200.0,4.0741,4.0898,4.0741,4.0898,1123200.0
2010-01-22 11:30:00,5.2,5.2,5.18,5.18,868800.0,4.0898,4.0898,4.0741,4.0741,868800.0
2010-01-22 12:00:00,5.18,5.19,5.17,5.19,540800.0,4.0741,4.082,4.0662,4.082,540800.0
2010-01-22 12:30:00,5.19,5.2,5.18,5.18,548800.0,4.082,4.0898,4.0741,4.0741,548800.0
2010-01-22 13:00:00,5.18,5.18,5.18,5.18,259200.0,4.0741,4.0741,4.0741,4.0741,259200.0
2010-01-22 13:30:00,5.18,5.18,5.16,5.17,780800.0,4.0741,4.0741,4.0584,4.0662,780800.0
2010-01-22 14:00:00,5.17,5.17,5.16,5.16,305600.0,4.0662,4.0662,4.0584,4.0584,305600.0
2010-01-22 14:30:00,5.16,5.17,5.13,5.14,865600.0,4.0584,4.0662,4.0348,4.0426,865600.0
2010-01-22 15:00:00,5.13,5.15,5.1,5.12,1400000.0,4.0348,4.0505,4.0112,4.0269,1400000.0
2010-01-22 15:30:00,5.12,5.12,5.09,5.1,2064000.0,4.0269,4.0269,4.0033,4.0112,2064000.0
2010-01-25 09:30:00,5.14,5.15,5.13,5.14,2707200.0,4.0426,4.0505,4.0348,4.0426,2707200.0
2010-01-25 10:00:00,5.14,5.15,5.11,5.13,2073600.0,4.0426,4.0505,4.019,4.0348,2073600.0
2010-01-25 10:30:00,5.13,5.13,5.11,5.12,1355200.0,4.0348,4.0348,4.019,4.0269,1355200.0
2010-01-25 11:00:00,5.12,5.12,5.1,5.1,958400.0,4.0269,4.0269,4.0112,4.0112,958400.0
2010-01-25 11:30:00,5.1,5.11,5.09,5.1,596800.0,4.0112,4.019,4.0033,4.0112,596800.0
2010-01-25 12:00:00,5.11,5.12,5.1,5.12,582400.0,4.019,4.0269,4.0112,4.0269,582400.0
2010-01-25 12:30:00,5.11,5.12,5.11,5.12,5355200.0,4.019,4.0269,4.019,4.0269,5355200.0
2010-01-25 13:00:00,5.12,5.13,5.11,5.12,843200.0,4.0269,4.0348,4.019,4.0269,843200.0
2010-01-25 13:30:00,5.12,5.12,5.11,5.12,380800.0,4.0269,4.0269,4.019,4.0269,380800.0
2010-01-25 14:00:00,5.12,5.13,5.12,5.13,515200.0,4.0269,4.0348,4.0269,4.0348,515200.0
2010-01-25 14:30:00,5.13,5.13,5.12,5.13,347200.0,4.0348,4.0348,4.0269,4.0348,347200.0
2010-01-25 15:00:00,5.13,5.14,5.13,5.13,251200.0,4.0348,4.0426,4.0348,4.0348,251200.0
2010-01-25 15:30:00,5.13,5.13,5.11,5.12,908800.0,4.0348,4.0348,4.019,4.0269,908800.0
2010-01-26 09:30:00,5.11,5.11,5.08,5.09,2129600.0,4.019,4.019,3.9954,4.0033,2129600.0
2010-01-26 10:00:00,5.09,5.13,5.09,5.12,1041600.0,4.0033,4.0348,4.0033,4.0269,1041600.0
2010-01-26 10:30:00,5.12,5.12,5.1,5.11,582400.0,4.0269,4.0269,4.0112,4.019,582400.0
2010-01-26 11:00:00,5.11,5.12,5.11,5.12,449600.0,4.019,4.0269,4.019,4.0269,449600.0
2010-01-26 11:30:00,5.12,5.14,5.12,5.13,305600.0,4.0269,4.0426,4.0269,4.0348,305600.0
2010-01-26 12:00:00,5.13,5.14,5.13,5.13,425600.0,4.0348,4.0426,4.0348,4.0348,425600.0
2010-01-26 12:30:00,5.13,5.14,5.13,5.14,318400.0,4.0348,4.0426,4.0348,4.0426,318400.0
2010-01-26 13:00:00,5.14,5.14,5.13,5.13,336000.0,4.0426,4.0426,4.0348,4.0348,336000.0
2010-01-26 13:30:00,5.13,5.14,5.13,5.14,337600.0,4.0348,4.0426,4.0348,4.0426,337600.0
2010-01-26 14:00:00,5.14,5.14,5.13,5.13,915200.0,4.0426,4.0426,4.0348,4.0348,915200.0
2010-01-26 14:30:00,5.13,5.14,5.12,5.13,1891200.0,4.0348,4.0426,4.0269,4.0348,1891200.0
2010-01-26 15:00:00,5.13,5.14,5.11,5.11,950400.0,4.0348,4.0426,4.019,4.019,950400.0
2010-01-26 15:30:00,5.12,5.12,5.09,5.1,1622400.0,4.0269,4.0269,4.0033,4.0112,1622400.0
2010-01-27 09:30:00,5.08,5.11,5.08,5.08,3144000.0,3.9954,4.019,3.9954,3.9954,3144000.0
2010-01-27 10:00:00,5.08,5.09,5.05,5.07,1961600.0,3.9954,4.0033,3.9718,3.9876,1961600.0
2010-01-27 10:30:00,5.07,5.08,5.05,5.08,2108800.0,3.9876,3.9954,3.9718,3.9954,2108800.0
2010-01-27 11:00:00,5.08,5.08,5.07,5.08,1000000.0,3.9954,3.9954,3.9876,3.9954,1000000.0
2010-01-27 11:30:00,5.08,5.08,5.07,5.08,696000.0,3.9954,3.9954,3.9876,3.9954,696000.0
2010-01-27 12:00:00,5.07,5.08,5.06,5.07,419200.0,3.9876,3.9954,3.9797,3.9876,419200.0
2010-01-27 12:30:00,5.07,5.07,5.05,5.06,1056000.0,3.9876,3.9876,3.9718,3.9797,1056000.0
2010-01-27 13:00:00,5.06,5.06,5.05,5.05,2348800.0,3.9797,3.9797,3.9718,3.9718,2348800.0
2010-01-27 13:30:00,5.05,5.06,5.05,5.05,390400.0,3.9718,3.9797,3.9718,3.9718,390400.0
2010-01-27 14:00:00,5.05,5.07,5.03,5.05,2100800.0,3.9718,3.9876,3.9561,3.9718,2100800.0
2010-01-27 14:30:00,5.05,5.09,5.05,5.09,1168000.0,3.9718,4.0033,3.9718,4.0033,1168000.0
2010-01-27 15:00:00,5.09,5.09,5.06,5.09,1571200.0,4.0033,4.0033,3.9797,4.0033,1571200.0
2010-01-27 15:30:00,5.09,5.11,5.09,5.11,2281600.0,4.0033,4.019,4.0033,4.019,2281600.0
2010-01-28 09:30:00,5.12,5.13,5.09,5.1,3048000.0,4.0269,4.0348,4.0033,4.0112,3048000.0
2010-01-28 10:00:00,5.1,5.1,5.07,5.08,1531200.0,4.0112,4.0112,3.9876,3.9954,1531200.0
2010-01-28 10:30:00,5.08,5.09,5.06,5.07,851200.0,3.9954,4.0033,3.9797,3.9876,851200.0
2010-01-28 11:00:00,5.07,5.07,5.05,5.05,760000.0,3.9876,3.9876,3.9718,3.9718,760000.0
2010-01-28 11:30:00,5.05,5.05,5.02,5.04,1243200.0,3.9718,3.9718,3.9482,3.964,1243200.0
2010-01-28 12:00:00,5.03,5.03,5.02,5.02,643200.0,3.9561,3.9561,3.9482,3.9482,643200.0
2010-01-28 12:30:00,5.02,5.04,5.02,5.04,774400.0,3.9482,3.964,3.9482,3.964,774400.0
2010-01-28 13:00:00,5.05,5.06,5.04,5.06,985600.0,3.9718,3.9797,3.964,3.9797,985600.0
2010-01-28 13:30:00,5.06,5.07,5.05,5.05,1036800.0,3.9797,3.9876,3.9718,3.9718,1036800.0
2010-01-28 14:00:00,5.05,5.06,5.04,5.05,819200.0,3.9718,3.9797,3.964,3.9718,819200.0
2010-01-28 14:30:00,5.05,5.06,5.04,5.06,712000.0,3.9718,3.9797,3.964,3.9797,712000.0
2010-01-28 15:00:00,5.06,5.08,5.06,5.07,761600.0,3.9797,3.9954,3.9797,3.9876,761600.0
2010-01-28 15:30:00,5.07,5.09,5.05,5.05,1953600.0,3.9876,4.0033,3.9718,3.9718,1953600.0
2010-01-29 09:30:00,5.06,5.09,5.06,5.09,2220800.0,3.9797,4.0033,3.9797,4.0033,2220800.0
2010-01-29 10:00:00,5.09,5.11,5.08,5.11,1099200.0,4.0033,4.019,3.9954,4.019,1099200.0
2010-01-29 10:30:00,5.11,5.11,5.07,5.09,948800.0,4.019,4.019,3.9876,4.0033,948800.0
2010-01-29 11:00:00,5.08,5.09,5.05,5.06,1148800.0,3.9954,4.0033,3.9718,3.9797,1148800.0
2010-01-29 11:30:00,5.06,5.06,5.04,5.04,976000.0,3.9797,3.9797,3.964,3.964,976000.0
2010-01-29 12:00:00,5.04,5.05,5.03,5.04,816000.0,3.964,3.9718,3.9561,3.964,816000.0
2010-01-29 12:30:00,5.04,5.06,5.03,5.05,611200.0,3.964,3.9797,3.9561,3.9718,611200.0
2010-01-29 13:00:00,5.05,5.06,5.05,5.05,401600.0,3.9718,3.9797,3.9718,3.9718,401600.0
2010-01-29 13:30:00,5.05,5.05,5.03,5.04,948800.0,3.9718,3.9718,3.9561,3.964,948800.0
2010-01-29 14:00:00,5.04,5.04,5.03,5.03,796800.0,3.964,3.964,3.9561,3.9561,796800.0
2010-01-29 14:30:00,5.03,5.03,4.99,5.0,697600.0,3.9561,3.9561,3.9247,3.9325,697600.0
2010-01-29 15:00:00,5.01,5.01,4.98,4.99,1166400.0,3.9404,3.9404,3.9168,3.9247,1166400.0
2010-01-29 15:30:00,4.99,5.0,4.97,4.98,1654400.0,3.9247,3.9325,3.9089,3.9168,1654400.0
2010-02-01 09:30:00,5.0,5.03,4.99,5.02,2963200.0,3.9325,3.9561,3.9247,3.9482,2963200.0
2010-02-01 10:00:00,5.03,5.05,5.02,5.04,2403200.0,3.9561,3.9718,3.9482,3.964,2403200.0
2010-02-01 10:30:00,5.04,5.05,5.03,5.03,2139200.0,3.964,3.9718,3.9561,3.9561,2139200.0
2010-02-01 11:00:00,5.03,5.06,5.03,5.06,1110400.0,3.9561,3.9797,3.9561,3.9797,1110400.0
2010-02-01 11:30:00,5.05,5.05,5.03,5.04,916800.0,3.9718,3.9718,3.9561,3.964,916800.0
2010-02-01 12:00:00,5.03,5.04,5.03,5.04,1049600.0,3.9561,3.964,3.9561,3.964,1049600.0
2010-02-01 12:30:00,5.04,5.05,5.04,5.05,673600.0,3.964,3.9718,3.964,3.9718,673600.0
2010-02-01 13:00:00,5.05,5.06,5.05,5.06,513600.0,3.9718,3.9797,3.9718,3.9797,513600.0
2010-02-01 13:30:00,5.06,5.06,5.05,5.06,1035200.0,3.9797,3.9797,3.9718,3.9797,1035200.0
2010-02-01 14:00:00,5.06,5.06,5.05,5.06,716800.0,3.9797,3.9797,3.9718,3.9797,716800.0
2010-02-01 14:30:00,5.06,5.06,5.05,5.06,718400.0,3.9797,3.9797,3.9718,3.9797,718400.0
2010-02-01 15:00:00,5.06,5.06,5.05,5.06,817600.0,3.9797,3.9797,3.9718,3.9797,817600.0
2010-02-01 15:30:00,5.06,5.07,5.06,5.07,2436800.0,3.9797,3.9876,3.9797,3.9876,2436800.0
2010-02-02 09:30:00,5.09,5.09,5.07,5.08,1217600.0,4.0033,4.0033,3.9876,3.9954,1217600.0
2010-02-02 10:00:00,5.08,5.11,5.07,5.11,1521600.0,3.9954,4.019,3.9876,4.019,1521600.0
2010-02-02 10:30:00,5.12,5.12,5.11,5.12,622400.0,4.0269,4.0269,4.019,4.0269,622400.0
2010-02-02 11:00:00,5.12,5.12,5.1,5.11,441600.0,4.0269,4.0269,4.0112,4.019,441600.0
2010-02-02 11:30:00,5.12,5.12,5.11,5.12,337600.0,4.0269,4.0269,4.019,4.0269,337600.0
2010-02-02 12:00:00,5.11,5.13,5.11,5.13,385600.0,4.019,4.0348,4.019,4.0348,385600.0
2010-02-02 12:30:00,5.13,5.13,5.12,5.13,169600.0,4.0348,4.0348,4.0269,4.0348,169600.0
2010-02-02 13:00:00,5.13,5.13,5.12,5.13,249600.0,4.0348,4.0348,4.0269,4.0348,249600.0
2010-02-02 13:30:00,5.13,5.15,5.13,5.14,760000.0,4.0348,4.0505,4.0348,4.0426,760000.0
2010-02-02 14:00:00,5.14,5.14,5.13,5.14,243200.0,4.0426,4.0426,4.0348,4.0426,243200.0
2010-02-02 14:30:00,5.14,5.14,5.13,5.14,416000.0,4.0426,4.0426,4.0348,4.0426,416000.0
2010-02-02 15:00:00,5.14,5.16,5.14,5.15,1126400.0,4.0426,4.0584,4.0426,4.0505,1126400.0
2010-02-02 15:30:00,5.15,5.15,5.14,5.15,812800.0,4.0505,4.0505,4.0426,4.0505,812800.0
2010-02-03 09:30:00,5.12,5.15,5.12,5.14,1219200.0,4.0269,4.0505,4.0269,4.0426,1219200.0
2010-02-03 10:00:00,5.14,5.14,5.11,5.11,601600.0,4.0426,4.0426,4.019,4.019,601600.0
2010-02-03 10:30:00,5.11,5.12,5.1,5.12,1003200.0,4.019,4.0269,4.0112,4.0269,1003200.0
2010-02-03 11:00:00,5.12,5.13,5.11,5.12,1291200.0,4.0269,4.0348,4.019,4.0269,1291200.0
2010-02-03 11:30:00,5.12,5.12,5.1,5.1,513600.0,4.0269,4.0269,4.0112,4.0112,513600.0
2010-02-03 12:00:00,5.1,5.11,5.1,5.1,576000.0,4.0112,4.019,4.0112,4.0112,576000.0
2010-02-03 12:30:00,5.1,5.11,5.1,5.11,987200.0,4.0112,4.019,4.0112,4.019,987200.0
2010-02-03 13:00:00,5.11,5.13,5.11,5.12,598400.0,4.019,4.0348,4.019,4.0269,598400.0
2010-02-03 13:30:00,5.12,5.12,5.11,5.11,1179200.0,4.0269,4.0269,4.019,4.019,1179200.0
2010-02-03 14:00:00,5.11,5.11,5.1,5.11,299200.0,4.019,4.019,4.0112,4.019,299200.0
2010-02-03 14:30:00,5.11,5.11,5.1,5.11,417600.0,4.019,4.019,4.0112,4.019,417600.0
2010-02-03 15:00:00,5.11,5.12,5.11,5.11,705600.0,4.019,4.0269,4.019,4.019,705600.0
2010-02-03 15:30:00,5.11,5.12,5.11,5.11,419200.0,4.019,4.0269,4.019,4.019,419200.0
2010-02-04 09:30:00,5.07,5.07,5.0,5.0,2224000.0,3.9876,3.9876,3.9325,3.9325,2224000.0
2010-02-04 10:00:00,5.01,5.02,4.99,5.0,1667200.0,3.9404,3.9482,3.9247,3.9325,1667200.0
2010-02-04 10:30:00,4.99,5.01,4.99,4.99,2540800.0,3.9247,3.9404,3.9247,3.9247,2540800.0
2010-02-04 11:00:00,4.99,5.01,4.99,5.01,1638400.0,3.9247,3.9404,3.9247,3.9404,1638400.0
2010-02-04 11:30:00,5.01,5.01,4.97,4.99,1835200.0,3.9404,3.9404,3.9089,3.9247,1835200.0
2010-02-04 12:00:00,4.99,4.99,4.98,4.98,1168000.0,3.9247,3.9247,3.9168,3.9168,1168000.0
2010-02-04 12:30:00,4.98,4.99,4.97,4.98,1932800.0,3.9168,3.9247,3.9089,3.9168,1932800.0
2010-02-04 13:00:00,4.98,4.98,4.97,4.98,732800.0,3.9168,3.9168,3.9089,3.9168,732800.0
2010-02-04 13:30:00,4.98,4.98,4.96,4.97,1750400.0,3.9168,3.9168,3.9011,3.9089,1750400.0
2010-02-04 14:00:00,4.97,4.98,4.96,4.98,1924800.0,3.9089,3.9168,3.9011,3.9168,1924800.0
2010-02-04 14:30:00,4.98,4.98,4.98,4.98,1344000.0,3.9168,3.9168,3.9168,3.9168,1344000.0
2010-02-04 15:00:00,4.98,4.98,4.95,4.95,1569600.0,3.9168,3.9168,3.8932,3.8932,1569600.0
2010-02-04 15:30:00,4.95,4.96,4.93,4.94,3886400.0,3.8932,3.9011,3.8775,3.8853,3886400.0
2010-02-05 09:30:00,4.93,4.95,4.9,4.9,2492800.0,3.8775,3.8932,3.8539,3.8539,2492800.0
2010-02-05 10:00:00,4.91,4.93,4.89,4.93,1126400.0,3.8617,3.8775,3.846,3.8775,1126400.0
2010-02-05 10:30:00,4.93,4.94,4.93,4.93,1651200.0,3.8775,3.8853,3.8775,3.8775,1651200.0
2010-02-05 11:00:00,4.93,4.94,4.92,4.92,1323200.0,3.8775,3.8853,3.8696,3.8696,1323200.0
2010-02-05 11:30:00,4.92,4.92,4.89,4.9,2776000.0,3.8696,3.8696,3.846,3.8539,2776000.0
2010-02-05 12:00:00,4.9,4.92,4.9,4.91,1196800.0,3.8539,3.8696,3.8539,3.8617,1196800.0
2010-02-05 12:30:00,4.91,4.91,4.89,4.9,830400.0,3.8617,3.8617,3.846,3.8539,830400.0
2010-02-05 13:00:00,4.91,4.91,4.87,4.87,827200.0,3.8617,3.8617,3.8303,3.8303,827200.0
2010-02-05 13:30:00,4.87,4.87,4.83,4.84,1536000.0,3.8303,3.8303,3.7988,3.8067,1536000.0
2010-02-05 14:00:00,4.84,4.87,4.84,4.87,953600.0,3.8067,3.8303,3.8067,3.8303,953600.0
2010-02-05 14:30:00,4.87,4.88,4.85,4.87,1262400.0,3.8303,3.8381,3.8145,3.8303,1262400.0
2010-02-05 15:00:00,4.87,4.94,4.87,4.92,2153600.0,3.8303,3.8853,3.8303,3.8696,2153600.0
2010-02-05 15:30:00,4.92,4.95,4.91,4.95,1523200.0,3.8696,3.8932,3.8617,3.8932,1523200.0
2010-02-08 09:30:00,4.94,4.95,4.91,4.93,1275200.0,3.8853,3.8932,3.8617,3.8775,1275200.0
2010-02-08 10:00:00,4.93,4.96,4.93,4.95,940800.0,3.8775,3.9011,3.8775,3.8932,940800.0
2010-02-08 10:30:00,4.95,4.97,4.95,4.97,766400.0,3.8932,3.9089,3.8932,3.9089,766400.0
2010-02-08 11:00:00,4.97,4.99,4.97,4.97,484800.0,3.9089,3.9247,3.9089,3.9089,484800.0
2010-02-08 11:30:00,4.98,4.99,4.97,4.97,680000.0,3.9168,3.9247,3.9089,3.9089,680000.0
2010-02-08 12:00:00,4.98,4.98,4.97,4.98,756800.0,3.9168,3.9168,3.9089,3.9168,756800.0
2010-02-08 12:30:00,4.98,4.98,4.97,4.98,280000.0,3.9168,3.9168,3.9089,3.9168,280000.0
2010-02-08 13:00:00,4.98,4.98,4.95,4.96,784000.0,3.9168,3.9168,3.8932,3.9011,784000.0
2010-02-08 13:30:00,4.96,4.96,4.95,4.95,451200.0,3.9011,3.9011,3.8932,3.8932,451200.0
2010-02-08 14:00:00,4.95,4.97,4.95,4.96,515200.0,3.8932,3.9089,3.8932,3.9011,515200.0
2010-02-08 14:30:00,4.96,4.96,4.94,4.95,764800.0,3.9011,3.9011,3.8853,3.8932,764800.0
2010-02-08 15:00:00,4.95,4.95,4.93,4.94,1228800.0,3.8932,3.8932,3.8775,3.8853,1228800.0
2010-02-08 15:30:00,4.94,4.94,4.92,4.92,2332800.0,3.8853,3.8853,3.8696,3.8696,2332800.0
2010-02-09 09:30:00,4.98,4.99,4.96,4.97,1244800.0,3.9168,3.9247,3.9011,3.9089,1244800.0
2010-02-09 10:00:00,4.97,4.99,4.96,4.98,960000.0,3.9089,3.9247,3.9011,3.9168,960000.0
2010-02-09 10:30:00,4.98,4.98,4.96,4.96,1243200.0,3.9168,3.9168,3.9011,3.9011,1243200.0
2010-02-09 11:00:00,4.96,4.96,4.93,4.94,1628800.0,3.9011,3.9011,3.8775,3.8853,1628800.0
2010-02-09 11:30:00,4.94,5.0,4.94,4.98,1862400.0,3.8853,3.9325,3.8853,3.9168,1862400.0
2010-02-09 12:00:00,4.98,5.02,4.98,5.01,555200.0,3.9168,3.9482,3.9168,3.9404,555200.0
2010-02-09 12:30:00,5.01,5.02,4.97,4.99,2667200.0,3.9404,3.9482,3.9089,3.9247,2667200.0
2010-02-09 13:00:00,4.99,5.0,4.98,4.99,657600.0,3.9247,3.9325,3.9168,3.9247,657600.0
2010-02-09 13:30:00,4.99,5.0,4.98,4.99,1140800.0,3.9247,3.9325,3.9168,3.9247,1140800.0
2010-02-09 14:00:00,4.99,4.99,4.98,4.99,464000.0,3.9247,3.9247,3.9168,3.9247,464000.0
2010-02-09 14:30:00,4.99,4.99,4.97,4.98,932800.0,3.9247,3.9247,3.9089,3.9168,932800.0
2010-02-09 15:00:00,4.98,5.0,4.98,5.0,1523200.0,3.9168,3.9325,3.9168,3.9325,1523200.0
2010-02-09 15:30:00,5.0,5.0,4.97,4.99,1172800.0,3.9325,3.9325,3.9089,3.9247,1172800.0
2010-02-10 09:30:00,4.97,4.99,4.97,4.98,1150400.0,3.9089,3.9247,3.9089,3.9168,1150400.0
2010-02-10 10:00:00,4.98,4.98,4.93,4.93,1043200.0,3.9168,3.9168,3.8775,3.8775,1043200.0
2010-02-10 10:30:00,4.93,4.95,4.93,4.95,747200.0,3.8775,3.8932,3.8775,3.8932,747200.0
2010-02-10 11:00:00,4.95,4.96,4.94,4.96,779200.0,3.8932,3.9011,3.8853,3.9011,779200.0
2010-02-10 11:30:00,4.96,4.97,4.95,4.95,955200.0,3.9011,3.9089,3.8932,3.8932,955200.0
2010-02-10 12:00:00,4.95,4.98,4.95,4.98,835200.0,3.8932,3.9168,3.8932,3.9168,835200.0
2010-02-10 12:30:00,4.98,4.99,4.98,4.98,564800.0,3.9168,3.9247,3.9168,3.9168,564800.0
2010-02-10 13:00:00,4.98,5.0,4.98,5.0,737600.0,3.9168,3.9325,3.9168,3.9325,737600.0
2010-02-10 13:30:00,5.0,5.0,4.98,4.99,691200.0,3.9325,3.9325,3.9168,3.9247,691200.0
2010-02-10 14:00:00,4.99,4.99,4.98,4.99,443200.0,3.9247,3.9247,3.9168,3.9247,443200.0
2010-02-10 14:30:00,4.98,4.98,4.97,4.98,556800.0,3.9168,3.9168,3.9089,3.9168,556800.0
2010-02-10 15:00:00,4.98,4.99,4.98,4.99,755200.0,3.9168,3.9247,3.9168,3.9247,755200.0
2010-02-10 15:30:00,4.99,4.99,4.97,4.97,1499200.0,3.9247,3.9247,3.9089,3.9089,1499200.0
2010-02-11 09:30:00,4.97,4.97,4.94,4.96,1051200.0,3.9089,3.9089,3.8853,3.9011,1051200.0
2010-02-11 10:00:00,4.96,4.99,4.95,4.98,630400.0,3.9011,3.9247,3.8932,3.9168,630400.0
2010-02-11 10:30:00,4.98,4.98,4.96,4.96,582400.0,3.9168,3.9168,3.9011,3.9011,582400.0
2010-02-11 11:00:00,4.97,5.0,4.97,5.0,440000.0,3.9089,3.9325,3.9089,3.9325,440000.0
2010-02-11 11:30:00,5.0,5.03,5.0,5.02,1110400.0,3.9325,3.9561,3.9325,3.9482,1110400.0
2010-02-11 12:00:00,5.02,5.03,5.02,5.02,1032000.0,3.9482,3.9561,3.9482,3.9482,1032000.0
2010-02-11 12:30:00,5.02,5.03,5.02,5.02,654400.0,3.9482,3.9561,3.9482,3.9482,654400.0
2010-02-11 13:00:00,5.02,5.04,5.02,5.03,728000.0,3.9482,3.964,3.9482,3.9561,728000.0
2010-02-11 13:30:00,5.03,5.04,5.02,5.03,1076800.0,3.9561,3.964,3.9482,3.9561,1076800.0
2010-02-11 14:00:00,5.03,5.04,5.03,5.04,758400.0,3.9561,3.964,3.9561,3.964,758400.0
2010-02-11 14:30:00,5.04,5.04,5.03,5.04,1028800.0,3.964,3.964,3.9561,3.964,1028800.0
2010-02-11 15:00:00,5.04,5.04,5.03,5.03,564800.0,3.964,3.964,3.9561,3.9561,564800.0
2010-02-11 15:30:00,5.03,5.04,5.03,5.04,2238400.0,3.9561,3.964,3.9561,3.964,2238400.0
2010-02-12 09:30:00,4.99,4.99,4.97,4.99,1318400.0,3.9247,3.9247,3.9089,3.9247,1318400.0
2010-02-12 10:00:00,4.99,5.01,4.97,5.0,1452800.0,3.9247,3.9404,3.9089,3.9325,1452800.0
2010-02-12 10:30:00,5.0,5.01,4.99,5.0,1038400.0,3.9325,3.9404,3.9247,3.9325,1038400.0
2010-02-12 11:00:00,5.0,5.01,4.99,5.0,1064000.0,3.9325,3.9404,3.9247,3.9325,1064000.0
2010-02-12 11:30:00,5.0,5.01,5.0,5.01,587200.0,3.9325,3.9404,3.9325,3.9404,587200.0
2010-02-12 12:00:00,5.01,5.05,5.01,5.04,1483200.0,3.9404,3.9718,3.9404,3.964,1483200.0
2010-02-12 12:30:00,5.04,5.04,5.03,5.03,1432000.0,3.964,3.964,3.9561,3.9561,1432000.0
2010-02-12 13:00:00,5.03,5.03,5.01,5.01,1096000.0,3.9561,3.9561,3.9404,3.9404,1096000.0
2010-02-12 13:30:00,5.01,5.02,5.0,5.02,592000.0,3.9404,3.9482,3.9325,3.9482,592000.0
2010-02-12 14:00:00,5.02,5.05,5.02,5.04,1120000.0,3.9482,3.9718,3.9482,3.964,1120000.0
2010-02-12 14:30:00,5.04,5.04,5.03,5.03,777600.0,3.964,3.964,3.9561,3.9561,777600.0
2010-02-12 15:00:00,5.03,5.03,5.02,5.03,1272000.0,3.9561,3.9561,3.9482,3.9561,1272000.0
2010-02-12 15:30:00,5.03,5.05,5.02,5.05,1654400.0,3.9561,3.9718,3.9482,3.9718,1654400.0
2010-02-16 09:30:00,5.1,5.11,5.08,5.09,912000.0,4.0112,4.019,3.9954,4.0033,912000.0
2010-02-16 10:00:00,5.1,5.1,5.09,5.1,961600.0,4.0112,4.0112,4.0033,4.0112,961600.0
2010-02-16 10:30:00,5.1,5.12,5.1,5.11,758400.0,4.0112,4.0269,4.0112,4.019,758400.0
2010-02-16 11:00:00,5.11,5.12,5.11,5.12,486400.0,4.019,4.0269,4.019,4.0269,486400.0
2010-02-16 11:30:00,5.12,5.13,5.12,5.12,524800.0,4.0269,4.0348,4.0269,4.0269,524800.0
2010-02-16 12:00:00,5.12,5.13,5.12,5.12,332800.0,4.0269,4.0348,4.0269,4.0269,332800.0
2010-02-16 12:30:00,5.12,5.13,5.12,5.13,384000.0,4.0269,4.0348,4.0269,4.0348,384000.0
2010-02-16 13:00:00,5.13,5.13,5.12,5.13,441600.0,4.0348,4.0348,4.0269,4.0348,441600.0
2010-02-16 13:30:00,5.13,5.13,5.12,5.13,2680000.0,4.0348,4.0348,4.0269,4.0348,2680000.0
2010-02-16 14:00:00,5.13,5.13,5.13,5.13,1632000.0,4.0348,4.0348,4.0348,4.0348,1632000.0
2010-02-16 14:30:00,5.13,5.13,5.12,5.13,872000.0,4.0348,4.0348,4.0269,4.0348,872000.0
2010-02-16 15:00:00,5.13,5.14,5.13,5.14,460800.0,4.0348,4.0426,4.0348,4.0426,460800.0
2010-02-16 15:30:00,5.14,5.15,5.14,5.15,1544000.0,4.0426,4.0505,4.0426,4.0505,1544000.0
2010-02-17 09:30:00,5.17,5.18,5.16,5.17,985600.0,4.0662,4.0741,4.0584,4.0662,985600.0
2010-02-17 10:00:00,5.17,5.18,5.16,5.18,588800.0,4.0662,4.0741,4.0584,4.0741,588800.0
2010-02-17 10:30:00,5.18,5.19,5.17,5.17,648000.0,4.0741,4.082,4.0662,4.0662,648000.0
2010-02-17 11:00:00,5.17,5.17,5.15,5.16,1636800.0,4.0662,4.0662,4.0505,4.0584,1636800.0
2010-02-17 11:30:00,5.15,5.16,5.15,5.16,841600.0,4.0505,4.0584,4.0505,4.0584,841600.0
2010-02-17 12:00:00,5.16,5.17,5.16,5.17,425600.0,4.0584,4.0662,4.0584,4.0662,425600.0
2010-02-17 12:30:00,5.17,5.17,5.16,5.17,321600.0,4.0662,4.0662,4.0584,4.0662,321600.0
2010-02-17 13:00:00,5.17,5.17,5.17,5.17,644800.0,4.0662,4.0662,4.0662,4.0662,644800.0
2010-02-17 13:30:00,5.17,5.17,5.16,5.17,1400000.0,4.0662,4.0662,4.0584,4.0662,1400000.0
2010-02-17 14:00:00,5.17,5.17,5.16,5.17,6875200.0,4.0662,4.0662,4.0584,4.0662,6875200.0
2010-02-17 14:30:00,5.16,5.17,5.16,5.17,476800.0,4.0584,4.0662,4.0584,4.0662,476800.0
2010-02-17 15:00:00,5.17,5.18,5.17,5.17,846400.0,4.0662,4.0741,4.0662,4.0662,846400.0
2010-02-17 15:30:00,5.18,5.18,5.17,5.18,1348800.0,4.0741,4.0741,4.0662,4.0741,1348800.0
2010-02-18 09:30:00,5.18,5.19,5.17,5.19,1124800.0,4.0741,4.082,4.0662,4.082,1124800.0
2010-02-18 10:00:00,5.19,5.19,5.17,5.18,1022400.0,4.082,4.082,4.0662,4.0741,1022400.0
2010-02-18 10:30:00,5.18,5.19,5.17,5.19,617600.0,4.0741,4.082,4.0662,4.082,617600.0
2010-02-18 11:00:00,5.19,5.19,5.18,5.19,468800.0,4.082,4.082,4.0741,4.082,468800.0
2010-02-18 11:30:00,5.18,5.19,5.18,5.18,812800.0,4.0741,4.082,4.0741,4.0741,812800.0
2010-02-18 12:00:00,5.18,5.19,5.18,5.18,204800.0,4.0741,4.082,4.0741,4.0741,204800.0
2010-02-18 12:30:00,5.18,5.18,5.18,5.18,160000.0,4.0741,4.0741,4.0741,4.0741,160000.0
2010-02-18 13:00:00,5.18,5.19,5.18,5.18,254400.0,4.0741,4.082,4.0741,4.0741,254400.0
2010-02-18 13:30:00,5.18,5.19,5.18,5.19,484800.0,4.0741,4.082,4.0741,4.082,484800.0
2010-02-18 14:00:00,5.19,5.2,5.19,5.2,590400.0,4.082,4.0898,4.082,4.0898,590400.0
2010-02-18 14:30:00,5.2,5.21,5.2,5.21,712000.0,4.0898,4.0977,4.0898,4.0977,712000.0
2010-02-18 15:00:00,5.21,5.21,5.2,5.21,545600.0,4.0977,4.0977,4.0898,4.0977,545600.0
2010-02-18 15:30:00,5.21,5.22,5.21,5.21,1139200.0,4.0977,4.1055,4.0977,4.0977,1139200.0
2010-02-19 09:30:00,5.21,5.22,5.19,5.19,1113600.0,4.0977,4.1055,4.082,4.082,1113600.0
2010-02-19 10:00:00,5.2,5.22,5.19,5.22,953600.0,4.0898,4.1055,4.082,4.1055,953600.0
2010-02-19 10:30:00,5.21,5.22,5.21,5.21,667200.0,4.0977,4.1055,4.0977,4.0977,667200.0
2010-02-19 11:00:00,5.21,5.24,5.21,5.23,729600.0,4.0977,4.1213,4.0977,4.1134,729600.0
2010-02-19 11:30:00,5.23,5.24,5.23,5.24,411200.0,4.1134,4.1213,4.1134,4.1213,411200.0
2010-02-19 12:00:00,5.24,5.25,5.24,5.25,308800.0,4.1213,4.1291,4.1213,4.1291,308800.0
2010-02-19 12:30:00,5.25,5.25,5.24,5.25,315200.0,4.1291,4.1291,4.1213,4.1291,315200.0
2010-02-19 13:00:00,5.25,5.25,5.24,5.24,331200.0,4.1291,4.1291,4.1213,4.1213,331200.0
2010-02-19 13:30:00,5.24,5.25,5.24,5.24,470400.0,4.1213,4.1291,4.1213,4.1213,470400.0
2010-02-19 14:00:00,5.24,5.24,5.24,5.24,315200.0,4.1213,4.1213,4.1213,4.1213,315200.0
2010-02-19 14:30:00,5.24,5.24,5.24,5.24,555200.0,4.1213,4.1213,4.1213,4.1213,555200.0
2010-02-19 15:00:00,5.24,5.24,5.23,5.23,558400.0,4.1213,4.1213,4.1134,4.1134,558400.0
2010-02-19 15:30:00,5.23,5.24,5.23,5.24,702400.0,4.1134,4.1213,4.1134,4.1213,702400.0
2010-02-22 09:30:00,5.26,5.26,5.23,5.24,1576000.0,4.137,4.137,4.1134,4.1213,1576000.0
2010-02-22 10:00:00,5.24,5.24,5.23,5.24,1092800.0,4.1213,4.1213,4.1134,4.1213,1092800.0
2010-02-22 10:30:00,5.24,5.25,5.24,5.24,475200.0,4.1213,4.1291,4.1213,4.1213,475200.0
2010-02-22 11:00:00,5.24,5.24,5.23,5.23,352000.0,4.1213,4.1213,4.1134,4.1134,352000.0
2010-02-22 11:30:00,5.23,5.23,5.23,5.23,446400.0,4.1134,4.1134,4.1134,4.1134,446400.0
2010-02-22 12:00:00,5.23,5.23,5.23,5.23,400000.0,4.1134,4.1134,4.1134,4.1134,400000.0
2010-02-22 12:30:00,5.23,5.24,5.23,5.24,755200.0,4.1134,4.1213,4.1134,4.1213,755200.0
2010-02-22 13:00:00,5.24,5.24,5.24,5.24,256000.0,4.1213,4.1213,4.1213,4.1213,256000.0
2010-02-22 13:30:00,5.24,5.25,5.24,5.24,419200.0,4.1213,4.1291,4.1213,4.1213,419200.0
2010-02-22 14:00:00,5.24,5.25,5.24,5.24,350400.0,4.1213,4.1291,4.1213,4.1213,350400.0
2010-02-22 14:30:00,5.24,5.25,5.24,5.25,364800.0,4.1213,4.1291,4.1213,4.1291,364800.0
2010-02-22 15:00:00,5.25,5.25,5.25,5.25,316800.0,4.1291,4.1291,4.1291,4.1291,316800.0
2010-02-22 15:30:00,5.25,5.25,5.23,5.24,742400.0,4.1291,4.1291,4.1134,4.1213,742400.0
2010-02-23 09:30:00,5.22,5.24,5.22,5.22,1484800.0,4.1055,4.1213,4.1055,4.1055,1484800.0
2010-02-23 10:00:00,5.22,5.22,5.17,5.18,1968000.0,4.1055,4.1055,4.0662,4.0741,1968000.0
2010-02-23 10:30:00,5.18,5.19,5.17,5.18,857600.0,4.0741,4.082,4.0662,4.0741,857600.0
2010-02-23 11:00:00,5.18,5.19,5.17,5.17,1020800.0,4.0741,4.082,4.0662,4.0662,1020800.0
2010-02-23 11:30:00,5.18,5.18,5.17,5.17,612800.0,4.0741,4.0741,4.0662,4.0662,612800.0
2010-02-23 12:00:00,5.17,5.17,5.16,5.16,763200.0,4.0662,4.0662,4.0584,4.0584,763200.0
2010-02-23 12:30:00,5.16,5.17,5.16,5.16,776000.0,4.0584,4.0662,4.0584,4.0584,776000.0
2010-02-23 13:00:00,5.16,5.17,5.16,5.17,430400.0,4.0584,4.0662,4.0584,4.0662,430400.0
2010-02-23 13:30:00,5.17,5.17,5.16,5.16,435200.0,4.0662,4.0662,4.0584,4.0584,435200.0
2010-02-23 14:00:00,5.16,5.17,5.15,5.16,569600.0,4.0584,4.0662,4.0505,4.0584,569600.0
2010-02-23 14:30:00,5.17,5.18,5.16,5.18,800000.0,4.0662,4.0741,4.0584,4.0741,800000.0
2010-02-23 15:00:00,5.18,5.18,5.17,5.18,760000.0,4.0741,4.0741,4.0662,4.0741,760000.0
2010-02-23 15:30:00,5.18,5.18,5.16,5.16,1124800.0,4.0741,4.0741,4.0584,4.0584,1124800.0
2010-02-24 09:30:00,5.18,5.2,5.18,5.2,2537600.0,4.0741,4.0898,4.0741,4.0898,2537600.0
2010-02-24 10:00:00,5.2,5.2,5.16,5.17,1771200.0,4.0898,4.0898,4.0584,4.0662,1771200.0
2010-02-24 10:30:00,5.17,5.21,5.17,5.2,1505600.0,4.0662,4.0977,4.0662,4.0898,1505600.0
2010-02-24 11:00:00,5.2,5.21,5.19,5.2,892800.0,4.0898,4.0977,4.082,4.0898,892800.0
2010-02-24 11:30:00,5.2,5.21,5.2,5.2,548800.0,4.0898,4.0977,4.0898,4.0898,548800.0
2010-02-24 12:00:00,5.2,5.21,5.2,5.2,384000.0,4.0898,4.0977,4.0898,4.0898,384000.0
2010-02-24 12:30:00,5.2,5.21,5.2,5.2,441600.0,4.0898,4.0977,4.0898,4.0898,441600.0
2010-02-24 13:00:00,5.2,5.21,5.2,5.21,499200.0,4.0898,4.0977,4.0898,4.0977,499200.0
2010-02-24 13:30:00,5.21,5.21,5.21,5.21,396800.0,4.0977,4.0977,4.0977,4.0977,396800.0
2010-02-24 14:00:00,5.21,5.21,5.2,5.2,537600.0,4.0977,4.0977,4.0898,4.0898,537600.0
2010-02-24 14:30:00,5.2,5.2,5.19,5.19,590400.0,4.0898,4.0898,4.082,4.082,590400.0
2010-02-24 15:00:00,5.19,5.2,5.19,5.2,656000.0,4.082,4.0898,4.082,4.0898,656000.0
2010-02-24 15:30:00,5.2,5.21,5.2,5.21,1472000.0,4.0898,4.0977,4.0898,4.0977,1472000.0
2010-02-25 09:30:00,5.14,5.15,5.12,5.14,1704000.0,4.0426,4.0505,4.0269,4.0426,1704000.0
2010-02-25 10:00:00,5.14,5.15,5.13,5.15,1363200.0,4.0426,4.0505,4.0348,4.0505,1363200.0
2010-02-25 10:30:00,5.15,5.16,5.15,5.15,747200.0,4.0505,4.0584,4.0505,4.0505,747200.0
2010-02-25 11:00:00,5.15,5.16,5.14,5.15,1184000.0,4.0505,4.0584,4.0426,4.0505,1184000.0
2010-02-25 11:30:00,5.15,5.15,5.14,5.14,635200.0,4.0505,4.0505,4.0426,4.0426,635200.0
2010-02-25 12:00:00,5.14,5.15,5.14,5.15,520000.0,4.0426,4.0505,4.0426,4.0505,520000.0
2010-02-25 12:30:00,5.15,5.16,5.15,5.16,859200.0,4.0505,4.0584,4.0505,4.0584,859200.0
2010-02-25 13:00:00,5.16,5.16,5.15,5.16,558400.0,4.0584,4.0584,4.0505,4.0584,558400.0
2010-02-25 13:30:00,5.16,5.2,5.16,5.2,886400.0,4.0584,4.0898,4.0584,4.0898,886400.0
2010-02-25 14:00:00,5.2,5.2,5.18,5.19,974400.0,4.0898,4.0898,4.0741,4.082,974400.0
2010-02-25 14:30:00,5.19,5.2,5.19,5.2,356800.0,4.082,4.0898,4.082,4.0898,356800.0
2010-02-25 15:00:00,5.2,5.21,5.19,5.21,2739200.0,4.0898,4.0977,4.082,4.0977,2739200.0
2010-02-25 15:30:00,5.21,5.23,5.21,5.22,2276800.0,4.0977,4.1134,4.0977,4.1055,2276800.0
2010-02-26 09:30:00,5.22,5.22,5.2,5.21,1387200.0,4.1055,4.1055,4.0898,4.0977,1387200.0
2010-02-26 10:00:00,5.21,5.22,5.19,5.22,977600.0,4.0977,4.1055,4.082,4.1055,977600.0
2010-02-26 10:30:00,5.22,5.24,5.22,5.22,657600.0,4.1055,4.1213,4.1055,4.1055,657600.0
2010-02-26 11:00:00,5.22,5.23,5.22,5.22,832000.0,4.1055,4.1134,4.1055,4.1055,832000.0
2010-02-26 11:30:00,5.22,5.23,5.22,5.22,360000.0,4.1055,4.1134,4.1055,4.1055,360000.0
2010-02-26 12:00:00,5.22,5.22,5.21,5.22,2929600.0,4.1055,4.1055,4.0977,4.1055,2929600.0
2010-02-26 12:30:00,5.22,5.22,5.21,5.22,1707200.0,4.1055,4.1055,4.0977,4.1055,1707200.0
2010-02-26 13:00:00,5.22,5.23,5.21,5.23,345600.0,4.1055,4.1134,4.0977,4.1134,345600.0
2010-02-26 13:30:00,5.22,5.23,5.22,5.23,417600.0,4.1055,4.1134,4.1055,4.1134,417600.0
2010-02-26 14:00:00,5.23,5.23,5.23,5.23,398400.0,4.1134,4.1134,4.1134,4.1134,398400.0
2010-02-26 14:30:00,5.23,5.24,5.23,5.24,268800.0,4.1134,4.1213,4.1134,4.1213,268800.0
2010-02-26 15:00:00,5.23,5.24,5.23,5.24,438400.0,4.1134,4.1213,4.1134,4.1213,438400.0
2010-02-26 15:30:00,5.24,5.24,5.23,5.23,2100800.0,4.1213,4.1213,4.1134,4.1134,2100800.0
2010-03-01 09:30:00,5.25,5.28,5.25,5.27,1017600.0,4.1291,4.1527,4.1291,4.1449,1017600.0
2010-03-01 10:00:00,5.27,5.3,5.27,5.28,1068800.0,4.1449,4.1685,4.1449,4.1527,1068800.0
2010-03-01 10:30:00,5.29,5.3,5.28,5.29,748800.0,4.1606,4.1685,4.1527,4.1606,748800.0
2010-03-01 11:00:00,5.29,5.31,5.29,5.3,896000.0,4.1606,4.1763,4.1606,4.1685,896000.0
2010-03-01 11:30:00,5.3,5.31,5.3,5.31,649600.0,4.1685,4.1763,4.1685,4.1763,649600.0
2010-03-01 12:00:00,5.31,5.31,5.31,5.31,1001600.0,4.1763,4.1763,4.1763,4.1763,1001600.0
2010-03-01 12:30:00,5.31,5.31,5.3,5.3,355200.0,4.1763,4.1763,4.1685,4.1685,355200.0
2010-03-01 13:00:00,5.31,5.31,5.3,5.31,393600.0,4.1763,4.1763,4.1685,4.1763,393600.0
2010-03-01 13:30:00,5.31,5.31,5.31,5.31,195200.0,4.1763,4.1763,4.1763,4.1763,195200.0
2010-03-01 14:00:00,5.31,5.32,5.31,5.31,251200.0,4.1763,4.1842,4.1763,4.1763,251200.0
2010-03-01 14:30:00,5.31,5.31,5.31,5.31,307200.0,4.1763,4.1763,4.1763,4.1763,307200.0
2010-03-01 15:00:00,5.31,5.31,5.3,5.31,352000.0,4.1763,4.1763,4.1685,4.1763,352000.0
2010-03-01 15:30:00,5.31,5.32,5.31,5.31,643200.0,4.1763,4.1842,4.1763,4.1763,643200.0
2010-03-02 09:30:00,5.33,5.35,5.33,5.34,1270400.0,4.1921,4.2078,4.1921,4.1999,1270400.0
2010-03-02 10:00:00,5.34,5.35,5.33,5.34,816000.0,4.1999,4.2078,4.1921,4.1999,816000.0
2010-03-02 10:30:00,5.34,5.35,5.34,5.34,947200.0,4.1999,4.2078,4.1999,4.1999,947200.0
2010-03-02 11:00:00,5.34,5.35,5.34,5.35,496000.0,4.1999,4.2078,4.1999,4.2078,496000.0
2010-03-02 11:30:00,5.35,5.36,5.35,5.35,601600.0,4.2078,4.2157,4.2078,4.2078,601600.0
2010-03-02 12:00:00,5.35,5.35,5.34,5.35,259200.0,4.2078,4.2078,4.1999,4.2078,259200.0
2010-03-02 12:30:00,5.34,5.35,5.34,5.35,316800.0,4.1999,4.2078,4.1999,4.2078,316800.0
2010-03-02 13:00:00,5.35,5.35,5.35,5.35,324800.0,4.2078,4.2078,4.2078,4.2078,324800.0
2010-03-02 13:30:00,5.35,5.36,5.35,5.36,286400.0,4.2078,4.2157,4.2078,4.2157,286400.0
2010-03-02 14:00:00,5.36,5.36,5.35,5.35,515200.0,4.2157,4.2157,4.2078,4.2078,515200.0
2010-03-02 14:30:00,5.35,5.36,5.34,5.34,569600.0,4.2078,4.2157,4.1999,4.1999,569600.0
2010-03-02 15:00:00,5.35,5.35,5.34,5.34,604800.0,4.2078,4.2078,4.1999,4.1999,604800.0
2010-03-02 15:30:00,5.34,5.34,5.33,5.34,2017600.0,4.1999,4.1999,4.1921,4.1999,2017600.0
2010-03-03 09:30:00,5.36,5.37,5.35,5.36,1092800.0,4.2157,4.2235,4.2078,4.2157,1092800.0
2010-03-03 10:00:00,5.37,5.37,5.36,5.37,1337600.0,4.2235,4.2235,4.2157,4.2235,1337600.0
2010-03-03 10:30:00,5.36,5.38,5.36,5.38,1491200.0,4.2157,4.2314,4.2157,4.2314,1491200.0
2010-03-03 11:00:00,5.38,5.39,5.38,5.38,1214400.0,4.2314,4.2393,4.2314,4.2314,1214400.0
2010-03-03 11:30:00,5.38,5.38,5.38,5.38,430400.0,4.2314,4.2314,4.2314,4.2314,430400.0
2010-03-03 12:00:00,5.38,5.38,5.37,5.38,697600.0,4.2314,4.2314,4.2235,4.2314,697600.0
2010-03-03 12:30:00,5.38,5.38,5.36,5.37,643200.0,4.2314,4.2314,4.2157,4.2235,643200.0
2010-03-03 13:00:00,5.37,5.37,5.36,5.37,537600.0,4.2235,4.2235,4.2157,4.2235,537600.0
2010-03-03 13:30:00,5.36,5.37,5.36,5.37,608000.0,4.2157,4.2235,4.2157,4.2235,608000.0
2010-03-03 14:00:00,5.37,5.37,5.35,5.36,776000.0,4.2235,4.2235,4.2078,4.2157,776000.0
2010-03-03 14:30:00,5.36,5.36,5.34,5.35,1564800.0,4.2157,4.2157,4.1999,4.2078,1564800.0
2010-03-03 15:00:00,5.34,5.35,5.34,5.35,963200.0,4.1999,4.2078,4.1999,4.2078,963200.0
2010-03-03 15:30:00,5.35,5.36,5.34,5.35,793600.0,4.2078,4.2157,4.1999,4.2078,793600.0
2010-03-04 09:30:00,5.36,5.37,5.35,5.37,1190400.0,4.2157,4.2235,4.2078,4.2235,1190400.0
2010-03-04 10:00:00,5.37,5.37,5.35,5.35,772800.0,4.2235,4.2235,4.2078,4.2078,772800.0
2010-03-04 10:30:00,5.35,5.35,5.33,5.34,1096000.0,4.2078,4.2078,4.1921,4.1999,1096000.0
2010-03-04 11:00:00,5.34,5.35,5.34,5.35,612800.0,4.1999,4.2078,4.1999,4.2078,612800.0
2010-03-04 11:30:00,5.35,5.35,5.34,5.34,558400.0,4.2078,4.2078,4.1999,4.1999,558400.0
2010-03-04 12:00:00,5.34,5.35,5.34,5.34,270400.0,4.1999,4.2078,4.1999,4.1999,270400.0
2010-03-04 12:30:00,5.34,5.35,5.34,5.34,316800.0,4.1999,4.2078,4.1999,4.1999,316800.0
2010-03-04 13:00:00,5.34,5.35,5.34,5.34,382400.0,4.1999,4.2078,4.1999,4.1999,382400.0
2010-03-04 13:30:00,5.34,5.34,5.34,5.34,412800.0,4.1999,4.1999,4.1999,4.1999,412800.0
2010-03-04 14:00:00,5.34,5.35,5.34,5.34,408000.0,4.1999,4.2078,4.1999,4.1999,408000.0
2010-03-04 14:30:00,5.34,5.35,5.34,5.35,427200.0,4.1999,4.2078,4.1999,4.2078,427200.0
2010-03-04 15:00:00,5.35,5.35,5.34,5.35,612800.0,4.2078,4.2078,4.1999,4.2078,612800.0
2010-03-04 15:30:00,5.35,5.36,5.35,5.36,747200.0,4.2078,4.2157,4.2078,4.2157,747200.0
2010-03-05 09:30:00,5.39,5.4,5.38,5.4,1112000.0,4.2393,4.2471,4.2314,4.2471,1112000.0
2010-03-05 10:00:00,5.41,5.42,5.4,5.42,1569600.0,4.255,4.2628,4.2471,4.2628,1569600.0
2010-03-05 10:30:00,5.42,5.42,5.42,5.42,585600.0,4.2628,4.2628,4.2628,4.2628,585600.0
2010-03-05 11:00:00,5.42,5.43,5.42,5.42,606400.0,4.2628,4.2707,4.2628,4.2628,606400.0
2010-03-05 11:30:00,5.42,5.42,5.42,5.42,356800.0,4.2628,4.2628,4.2628,4.2628,356800.0
2010-03-05 12:00:00,5.42,5.42,5.42,5.42,294400.0,4.2628,4.2628,4.2628,4.2628,294400.0
2010-03-05 12:30:00,5.42,5.42,5.42,5.42,139200.0,4.2628,4.2628,4.2628,4.2628,139200.0
2010-03-05 13:00:00,5.43,5.43,5.42,5.43,152000.0,4.2707,4.2707,4.2628,4.2707,152000.0
2010-03-05 13:30:00,5.42,5.43,5.42,5.43,254400.0,4.2628,4.2707,4.2628,4.2707,254400.0
2010-03-05 14:00:00,5.43,5.43,5.42,5.42,249600.0,4.2707,4.2707,4.2628,4.2628,249600.0
2010-03-05 14:30:00,5.43,5.44,5.42,5.44,849600.0,4.2707,4.2786,4.2628,4.2786,849600.0
2010-03-05 15:00:00,5.44,5.45,5.43,5.43,606400.0,4.2786,4.2864,4.2707,4.2707,606400.0
2010-03-05 15:30:00,5.43,5.44,5.43,5.44,876800.0,4.2707,4.2786,4.2707,4.2786,876800.0
2010-03-08 09:30:00,5.44,5.46,5.44,5.44,856000.0,4.2786,4.2943,4.2786,4.2786,856000.0
2010-03-08 10:00:00,5.44,5.45,5.44,5.45,747200.0,4.2786,4.2864,4.2786,4.2864,747200.0
2010-03-08 10:30:00,5.45,5.45,5.44,5.45,891200.0,4.2864,4.2864,4.2786,4.2864,891200.0
2010-03-08 11:00:00,5.45,5.45,5.44,5.44,432000.0,4.2864,4.2864,4.2786,4.2786,432000.0
2010-03-08 11:30:00,5.44,5.45,5.44,5.44,227200.0,4.2786,4.2864,4.2786,4.2786,227200.0
2010-03-08 12:00:00,5.44,5.45,5.44,5.45,531200.0,4.2786,4.2864,4.2786,4.2864,531200.0
2010-03-08 12:30:00,5.45,5.45,5.44,5.45,297600.0,4.2864,4.2864,4.2786,4.2864,297600.0
2010-03-08 13:00:00,5.45,5.45,5.45,5.45,371200.0,4.2864,4.2864,4.2864,4.2864,371200.0
2010-03-08 13:30:00,5.45,5.46,5.45,5.46,475200.0,4.2864,4.2943,4.2864,4.2943,475200.0
2010-03-08 14:00:00,5.46,5.46,5.45,5.45,344000.0,4.2943,4.2943,4.2864,4.2864,344000.0
2010-03-08 14:30:00,5.45,5.46,5.45,5.45,352000.0,4.2864,4.2943,4.2864,4.2864,352000.0
2010-03-08 15:00:00,5.45,5.45,5.45,5.45,316800.0,4.2864,4.2864,4.2864,4.2864,316800.0
2010-03-08 15:30:00,5.45,5.46,5.45,5.45,305600.0,4.2864,4.2943,4.2864,4.2864,305600.0
2010-03-09 09:30:00,5.43,5.45,5.43,5.45,857600.0,4.2707,4.2864,4.2707,4.2864,857600.0
2010-03-09 10:00:00,5.45,5.46,5.44,5.45,768000.0,4.2864,4.2943,4.2786,4.2864,768000.0
2010-03-09 10:30:00,5.45,5.46,5.45,5.46,691200.0,4.2864,4.2943,4.2864,4.2943,691200.0
2010-03-09 11:00:00,5.46,5.46,5.45,5.46,499200.0,4.2943,4.2943,4.2864,4.2943,499200.0
2010-03-09 11:30:00,5.46,5.47,5.46,5.47,564800.0,4.2943,4.3022,4.2943,4.3022,564800.0
2010-03-09 12:00:00,5.47,5.48,5.47,5.47,449600.0,4.3022,4.31,4.3022,4.3022,449600.0
2010-03-09 12:30:00,5.47,5.48,5.47,5.48,204800.0,4.3022,4.31,4.3022,4.31,204800.0
2010-03-09 13:00:00,5.48,5.48,5.48,5.48,385600.0,4.31,4.31,4.31,4.31,385600.0
2010-03-09 13:30:00,5.48,5.48,5.47,5.47,401600.0,4.31,4.31,4.3022,4.3022,401600.0
2010-03-09 14:00:00,5.47,5.48,5.47,5.48,280000.0,4.3022,4.31,4.3022,4.31,280000.0
2010-03-09 14:30:00,5.48,5.48,5.46,5.46,347200.0,4.31,4.31,4.2943,4.2943,347200.0
2010-03-09 15:00:00,5.46,5.47,5.44,5.45,665600.0,4.2943,4.3022,4.2786,4.2864,665600.0
2010-03-09 15:30:00,5.45,5.46,5.45,5.46,942400.0,4.2864,4.2943,4.2864,4.2943,942400.0
2010-03-10 09:30:00,5.46,5.47,5.45,5.47,699200.0,4.2943,4.3022,4.2864,4.3022,699200.0
2010-03-10 10:00:00,5.47,5.49,5.47,5.49,857600.0,4.3022,4.3179,4.3022,4.3179,857600.0
2010-03-10 10:30:00,5.49,5.5,5.49,5.49,531200.0,4.3179,4.3258,4.3179,4.3179,531200.0
2010-03-10 11:00:00,5.5,5.5,5.49,5.5,520000.0,4.3258,4.3258,4.3179,4.3258,520000.0
2010-03-10 11:30:00,5.5,5.5,5.48,5.49,742400.0,4.3258,4.3258,4.31,4.3179,742400.0
2010-03-10 12:00:00,5.49,5.49,5.47,5.47,1201600.0,4.3179,4.3179,4.3022,4.3022,1201600.0
2010-03-10 12:30:00,5.47,5.48,5.46,5.48,1064000.0,4.3022,4.31,4.2943,4.31,1064000.0
2010-03-10 13:00:00,5.48,5.49,5.47,5.48,384000.0,4.31,4.3179,4.3022,4.31,384000.0
2010-03-10 13:30:00,5.48,5.49,5.48,5.48,435200.0,4.31,4.3179,4.31,4.31,435200.0
2010-03-10 14:00:00,5.48,5.5,5.48,5.5,880000.0,4.31,4.3258,4.31,4.3258,880000.0
2010-03-10 14:30:00,5.5,5.5,5.49,5.49,558400.0,4.3258,4.3258,4.3179,4.3179,558400.0
2010-03-10 15:00:00,5.49,5.5,5.48,5.48,971200.0,4.3179,4.3258,4.31,4.31,971200.0
2010-03-10 15:30:00,5.48,5.5,5.48,5.49,1091200.0,4.31,4.3258,4.31,4.3179,1091200.0
2010-03-11 09:30:00,5.46,5.48,5.45,5.46,916800.0,4.2943,4.31,4.2864,4.2943,916800.0
2010-03-11 10:00:00,5.46,5.48,5.46,5.48,312000.0,4.2943,4.31,4.2943,4.31,312000.0
2010-03-11 10:30:00,5.48,5.5,5.48,5.49,878400.0,4.31,4.3258,4.31,4.3179,878400.0
2010-03-11 11:00:00,5.49,5.49,5.48,5.49,913600.0,4.3179,4.3179,4.31,4.3179,913600.0
2010-03-11 11:30:00,5.49,5.49,5.48,5.49,640000.0,4.3179,4.3179,4.31,4.3179,640000.0
2010-03-11 12:00:00,5.49,5.49,5.47,5.47,982400.0,4.3179,4.3179,4.3022,4.3022,982400.0
2010-03-11 12:30:00,5.48,5.48,5.47,5.48,1016000.0,4.31,4.31,4.3022,4.31,1016000.0
2010-03-11 13:00:00,5.48,5.49,5.48,5.49,361600.0,4.31,4.3179,4.31,4.3179,361600.0
2010-03-11 13:30:00,5.49,5.49,5.49,5.49,1390400.0,4.3179,4.3179,4.3179,4.3179,1390400.0
2010-03-11 14:00:00,5.49,5.49,5.48,5.49,953600.0,4.3179,4.3179,4.31,4.3179,953600.0
2010-03-11 14:30:00,5.49,5.49,5.48,5.49,2272000.0,4.3179,4.3179,4.31,4.3179,2272000.0
2010-03-11 15:00:00,5.49,5.51,5.49,5.5,1686400.0,4.3179,4.3336,4.3179,4.3258,1686400.0
2010-03-11 15:30:00,5.5,5.52,5.5,5.51,564800.0,4.3258,4.3415,4.3258,4.3336,564800.0
2010-03-12 09:30:00,5.54,5.55,5.52,5.53,4409600.0,4.3572,4.3651,4.3415,4.3494,4409600.0
2010-03-12 10:00:00,5.53,5.53,5.5,5.51,2262400.0,4.3494,4.3494,4.3258,4.3336,2262400.0
2010-03-12 10:30:00,5.51,5.52,5.51,5.51,3668800.0,4.3336,4.3415,4.3336,4.3336,3668800.0
2010-03-12 11:00:00,5.51,5.53,5.51,5.52,1200000.0,4.3336,4.3494,4.3336,4.3415,1200000.0
2010-03-12 11:30:00,5.53,5.53,5.52,5.52,849600.0,4.3494,4.3494,4.3415,4.3415,849600.0
2010-03-12 12:00:00,5.52,5.52,5.51,5.52,643200.0,4.3415,4.3415,4.3336,4.3415,643200.0
2010-03-12 12:30:00,5.52,5.52,5.51,5.52,678400.0,4.3415,4.3415,4.3336,4.3415,678400.0
2010-03-12 13:00:00,5.52,5.53,5.52,5.52,244800.0,4.3415,4.3494,4.3415,4.3415,244800.0
2010-03-12 13:30:00,5.52,5.53,5.52,5.53,268800.0,4.3415,4.3494,4.3415,4.3494,268800.0
2010-03-12 14:00:00,5.53,5.53,5.52,5.52,444800.0,4.3494,4.3494,4.3415,4.3415,444800.0
2010-03-12 14:30:00,5.52,5.53,5.52,5.52,412800.0,4.3415,4.3494,4.3415,4.3415,412800.0
2010-03-12 15:00:00,5.52,5.52,5.51,5.51,363200.0,4.3415,4.3415,4.3336,4.3336,363200.0
2010-03-12 15:30:00,5.51,5.53,5.51,5.53,766400.0,4.3336,4.3494,4.3336,4.3494,766400.0
2010-03-15 09:30:00,5.52,5.52,5.5,5.5,4099200.0,4.3415,4.3415,4.3258,4.3258,4099200.0
2010-03-15 10:00:00,5.5,5.51,5.49,5.5,1620800.0,4.3258,4.3336,4.3179,4.3258,1620800.0
2010-03-15 10:30:00,5.5,5.51,5.49,5.5,696000.0,4.3258,4.3336,4.3179,4.3258,696000.0
2010-03-15 11:00:00,5.5,5.5,5.47,5.48,1265600.0,4.3258,4.3258,4.3022,4.31,1265600.0
2010-03-15 11:30:00,5.48,5.48,5.47,5.47,595200.0,4.31,4.31,4.3022,4.3022,595200.0
2010-03-15 12:00:00,5.47,5.48,5.47,5.48,505600.0,4.3022,4.31,4.3022,4.31,505600.0
2010-03-15 12:30:00,5.48,5.48,5.48,5.48,444800.0,4.31,4.31,4.31,4.31,444800.0
2010-03-15 13:00:00,5.48,5.48,5.48,5.48,254400.0,4.31,4.31,4.31,4.31,254400.0
2010-03-15 13:30:00,5.48,5.49,5.48,5.48,190400.0,4.31,4.3179,4.31,4.31,190400.0
2010-03-15 14:00:00,5.49,5.49,5.48,5.48,259200.0,4.3179,4.3179,4.31,4.31,259200.0
2010-03-15 14:30:00,5.48,5.49,5.48,5.49,520000.0,4.31,4.3179,4.31,4.3179,520000.0
2010-03-15 15:00:00,5.49,5.51,5.49,5.5,784000.0,4.3179,4.3336,4.3179,4.3258,784000.0
2010-03-15 15:30:00,5.51,5.52,5.5,5.51,451200.0,4.3336,4.3415,4.3258,4.3336,451200.0
2010-03-16 09:30:00,5.53,5.53,5.51,5.53,662400.0,4.3494,4.3494,4.3336,4.3494,662400.0
2010-03-16 10:00:00,5.53,5.53,5.52,5.53,726400.0,4.3494,4.3494,4.3415,4.3494,726400.0
2010-03-16 10:30:00,5.53,5.55,5.53,5.55,790400.0,4.3494,4.3651,4.3494,4.3651,790400.0
2010-03-16 11:00:00,5.55,5.56,5.55,5.56,614400.0,4.3651,4.373,4.3651,4.373,614400.0
2010-03-16 11:30:00,5.56,5.56,5.55,5.56,428800.0,4.373,4.373,4.3651,4.373,428800.0
2010-03-16 12:00:00,5.56,5.56,5.55,5.56,259200.0,4.373,4.373,4.3651,4.373,259200.0
2010-03-16 12:30:00,5.56,5.56,5.55,5.55,184000.0,4.373,4.373,4.3651,4.3651,184000.0
2010-03-16 13:00:00,5.55,5.55,5.55,5.55,148800.0,4.3651,4.3651,4.3651,4.3651,148800.0
2010-03-16 13:30:00,5.55,5.55,5.55,5.55,136000.0,4.3651,4.3651,4.3651,4.3651,136000.0
2010-03-16 14:00:00,5.55,5.57,5.55,5.56,1820800.0,4.3651,4.3808,4.3651,4.373,1820800.0
2010-03-16 14:30:00,5.56,5.56,5.54,5.56,1041600.0,4.373,4.373,4.3572,4.373,1041600.0
2010-03-16 15:00:00,5.56,5.57,5.55,5.56,723200.0,4.373,4.3808,4.3651,4.373,723200.0
2010-03-16 15:30:00,5.56,5.58,5.56,5.57,892800.0,4.373,4.3887,4.373,4.3808,892800.0
2010-03-17 09:30:00,5.59,5.61,5.59,5.61,1224000.0,4.3966,4.4123,4.3966,4.4123,1224000.0
2010-03-17 10:00:00,5.61,5.61,5.6,5.6,489600.0,4.4123,4.4123,4.4044,4.4044,489600.0
2010-03-17 10:30:00,5.6,5.61,5.6,5.61,480000.0,4.4044,4.4123,4.4044,4.4123,480000.0
2010-03-17 11:00:00,5.61,5.62,5.61,5.62,822400.0,4.4123,4.4201,4.4123,4.4201,822400.0
2010-03-17 11:30:00,5.62,5.62,5.61,5.62,614400.0,4.4201,4.4201,4.4123,4.4201,614400.0
2010-03-17 12:00:00,5.62,5.62,5.61,5.62,193600.0,4.4201,4.4201,4.4123,4.4201,193600.0
2010-03-17 12:30:00,5.62,5.62,5.61,5.62,209600.0,4.4201,4.4201,4.4123,4.4201,209600.0
2010-03-17 13:00:00,5.62,5.63,5.62,5.63,265600.0,4.4201,4.428,4.4201,4.428,265600.0
2010-03-17 13:30:00,5.63,5.64,5.63,5.64,643200.0,4.428,4.4359,4.428,4.4359,643200.0
2010-03-17 14:00:00,5.63,5.64,5.63,5.63,404800.0,4.428,4.4359,4.428,4.428,404800.0
2010-03-17 14:30:00,5.63,5.64,5.62,5.62,556800.0,4.428,4.4359,4.4201,4.4201,556800.0
2010-03-17 15:00:00,5.62,5.62,5.6,5.61,572800.0,4.4201,4.4201,4.4044,4.4123,572800.0
2010-03-17 15:30:00,5.61,5.62,5.6,5.62,3052800.0,4.4123,4.4201,4.4044,4.4201,3052800.0
2010-03-18 09:30:00,5.62,5.63,5.61,5.62,868800.0,4.4201,4.428,4.4123,4.4201,868800.0
2010-03-18 10:00:00,5.62,5.63,5.61,5.61,508800.0,4.4201,4.428,4.4123,4.4123,508800.0
2010-03-18 10:30:00,5.61,5.61,5.6,5.61,980800.0,4.4123,4.4123,4.4044,4.4123,980800.0
2010-03-18 11:00:00,5.61,5.62,5.61,5.61,793600.0,4.4123,4.4201,4.4123,4.4123,793600.0
2010-03-18 11:30:00,5.61,5.61,5.59,5.59,1286400.0,4.4123,4.4123,4.3966,4.3966,1286400.0
2010-03-18 12:00:00,5.59,5.59,5.58,5.59,798400.0,4.3966,4.3966,4.3887,4.3966,798400.0
2010-03-18 12:30:00,5.59,5.59,5.58,5.58,393600.0,4.3966,4.3966,4.3887,4.3887,393600.0
2010-03-18 13:00:00,5.59,5.59,5.58,5.59,1339200.0,4.3966,4.3966,4.3887,4.3966,1339200.0
2010-03-18 13:30:00,5.59,5.59,5.58,5.59,288000.0,4.3966,4.3966,4.3887,4.3966,288000.0
2010-03-18 14:00:00,5.59,5.59,5.59,5.59,1960000.0,4.3966,4.3966,4.3966,4.3966,1960000.0
2010-03-18 14:30:00,5.59,5.6,5.58,5.59,3852800.0,4.3966,4.4044,4.3887,4.3966,3852800.0
2010-03-18 15:00:00,5.59,5.59,5.58,5.59,558400.0,4.3966,4.3966,4.3887,4.3966,558400.0
2010-03-18 15:30:00,5.59,5.6,5.59,5.59,1465600.0,4.3966,4.4044,4.3966,4.3966,1465600.0
2010-03-19 09:30:00,5.62,5.62,5.58,5.59,1832000.0,4.4201,4.4201,4.3887,4.3966,1832000.0
2010-03-19 10:00:00,5.59,5.59,5.56,5.56,1025600.0,4.3966,4.3966,4.373,4.373,1025600.0
2010-03-19 10:30:00,5.56,5.56,5.55,5.56,676800.0,4.373,4.373,4.3651,4.373,676800.0
2010-03-19 11:00:00,5.56,5.56,5.54,5.54,672000.0,4.373,4.373,4.3572,4.3572,672000.0
2010-03-19 11:30:00,5.54,5.56,5.54,5.55,545600.0,4.3572,4.373,4.3572,4.3651,545600.0
2010-03-19 12:00:00,5.55,5.56,5.54,5.55,576000.0,4.3651,4.373,4.3572,4.3651,576000.0
2010-03-19 12:30:00,5.55,5.55,5.54,5.55,331200.0,4.3651,4.3651,4.3572,4.3651,331200.0
2010-03-19 13:00:00,5.55,5.55,5.55,5.55,291200.0,4.3651,4.3651,4.3651,4.3651,291200.0
2010-03-19 13:30:00,5.55,5.55,5.54,5.55,1014400.0,4.3651,4.3651,4.3572,4.3651,1014400.0
2010-03-19 14:00:00,5.55,5.55,5.54,5.55,230400.0,4.3651,4.3651,4.3572,4.3651,230400.0
2010-03-19 14:30:00,5.55,5.55,5.54,5.54,392000.0,4.3651,4.3651,4.3572,4.3572,392000.0
2010-03-19 15:00:00,5.54,5.55,5.54,5.55,540800.0,4.3572,4.3651,4.3572,4.3651,540800.0
2010-03-19 15:30:00,5.54,5.55,5.53,5.54,1371200.0,4.3572,4.3651,4.3494,4.3572,1371200.0
2010-03-22 09:30:00,5.5,5.55,5.5,5.55,2409600.0,4.3258,4.3651,4.3258,4.3651,2409600.0
2010-03-22 10:00:00,5.55,5.57,5.54,5.57,1534400.0,4.3651,4.3808,4.3572,4.3808,1534400.0
2010-03-22 10:30:00,5.57,5.58,5.57,5.57,1206400.0,4.3808,4.3887,4.3808,4.3808,1206400.0
2010-03-22 11:00:00,5.57,5.58,5.57,5.57,888000.0,4.3808,4.3887,4.3808,4.3808,888000.0
2010-03-22 11:30:00,5.57,5.58,5.56,5.58,924800.0,4.3808,4.3887,4.373,4.3887,924800.0
2010-03-22 12:00:00,5.58,5.58,5.57,5.58,875200.0,4.3887,4.3887,4.3808,4.3887,875200.0
2010-03-22 12:30:00,5.58,5.59,5.58,5.59,619200.0,4.3887,4.3966,4.3887,4.3966,619200.0
2010-03-22 13:00:00,5.58,5.6,5.58,5.59,723200.0,4.3887,4.4044,4.3887,4.3966,723200.0
2010-03-22 13:30:00,5.59,5.59,5.59,5.59,708800.0,4.3966,4.3966,4.3966,4.3966,708800.0
2010-03-22 14:00:00,5.59,5.59,5.58,5.59,1196800.0,4.3966,4.3966,4.3887,4.3966,1196800.0
2010-03-22 14:30:00,5.59,5.6,5.59,5.6,552000.0,4.3966,4.4044,4.3966,4.4044,552000.0
2010-03-22 15:00:00,5.6,5.61,5.59,5.6,691200.0,4.4044,4.4123,4.3966,4.4044,691200.0
2010-03-22 15:30:00,5.6,5.6,5.6,5.6,840000.0,4.4044,4.4044,4.4044,4.4044,840000.0
2010-03-23 09:30:00,5.61,5.61,5.59,5.6,1811200.0,4.4123,4.4123,4.3966,4.4044,1811200.0
2010-03-23 10:00:00,5.6,5.62,5.59,5.61,2507200.0,4.4044,4.4201,4.3966,4.4123,2507200.0
2010-03-23 10:30:00,5.62,5.62,5.59,5.6,1576000.0,4.4201,4.4201,4.3966,4.4044,1576000.0
2010-03-23 11:00:00,5.59,5.6,5.58,5.59,1300800.0,4.3966,4.4044,4.3887,4.3966,1300800.0
2010-03-23 11:30:00,5.6,5.6,5.59,5.6,2504000.0,4.4044,4.4044,4.3966,4.4044,2504000.0
2010-03-23 12:00:00,5.6,5.61,5.6,5.61,1734400.0,4.4044,4.4123,4.4044,4.4123,1734400.0
2010-03-23 12:30:00,5.61,5.61,5.6,5.61,1166400.0,4.4123,4.4123,4.4044,4.4123,1166400.0
2010-03-23 13:00:00,5.61,5.62,5.61,5.61,916800.0,4.4123,4.4201,4.4123,4.4123,916800.0
2010-03-23 13:30:00,5.61,5.61,5.6,5.6,577600.0,4.4123,4.4123,4.4044,4.4044,577600.0
2010-03-23 14:00:00,5.61,5.62,5.61,5.62,592000.0,4.4123,4.4201,4.4123,4.4201,592000.0
2010-03-23 14:30:00,5.62,5.62,5.61,5.62,1214400.0,4.4201,4.4201,4.4123,4.4201,1214400.0
2010-03-23 15:00:00,5.62,5.64,5.61,5.64,1526400.0,4.4201,4.4359,4.4123,4.4359,1526400.0
2010-03-23 15:30:00,5.64,5.64,5.64,5.64,971200.0,4.4359,4.4359,4.4359,4.4359,971200.0
2010-03-24 09:30:00,5.6,5.61,5.6,5.6,1980800.0,4.4167,4.4246,4.4167,4.4167,1980800.0
2010-03-24 10:00:00,5.6,5.62,5.59,5.61,2888000.0,4.4167,4.4325,4.4088,4.4246,2888000.0
2010-03-24 10:30:00,5.61,5.61,5.6,5.61,1379200.0,4.4246,4.4246,4.4167,4.4246,1379200.0
2010-03-24 11:00:00,5.61,5.61,5.58,5.59,1398400.0,4.4246,4.4246,4.401,4.4088,1398400.0
2010-03-24 11:30:00,5.59,5.6,5.59,5.6,563200.0,4.4088,4.4167,4.4088,4.4167,563200.0
2010-03-24 12:00:00,5.6,5.61,5.6,5.6,696000.0,4.4167,4.4246,4.4167,4.4167,696000.0
2010-03-24 12:30:00,5.6,5.61,5.6,5.61,1179200.0,4.4167,4.4246,4.4167,4.4246,1179200.0
2010-03-24 13:00:00,5.61,5.61,5.59,5.6,1374400.0,4.4246,4.4246,4.4088,4.4167,1374400.0
2010-03-24 13:30:00,5.6,5.6,5.58,5.59,955200.0,4.4167,4.4167,4.401,4.4088,955200.0
2010-03-24 14:00:00,5.6,5.6,5.59,5.59,971200.0,4.4167,4.4167,4.4088,4.4088,971200.0
2010-03-24 14:30:00,5.59,5.6,5.59,5.59,1136000.0,4.4088,4.4167,4.4088,4.4088,1136000.0
2010-03-24 15:00:00,5.59,5.6,5.58,5.59,1478400.0,4.4088,4.4167,4.401,4.4088,1478400.0
2010-03-24 15:30:00,5.6,5.6,5.59,5.59,1507200.0,4.4167,4.4167,4.4088,4.4088,1507200.0
2010-03-25 09:30:00,5.63,5.64,5.61,5.62,1492800.0,4.4404,4.4483,4.4246,4.4325,1492800.0
2010-03-25 10:00:00,5.62,5.62,5.6,5.61,2968000.0,4.4325,4.4325,4.4167,4.4246,2968000.0
2010-03-25 10:30:00,5.61,5.62,5.61,5.61,867200.0,4.4246,4.4325,4.4246,4.4246,867200.0
2010-03-25 11:00:00,5.61,5.63,5.61,5.63,915200.0,4.4246,4.4404,4.4246,4.4404,915200.0
2010-03-25 11:30:00,5.63,5.64,5.63,5.63,1192000.0,4.4404,4.4483,4.4404,4.4404,1192000.0
2010-03-25 12:00:00,5.63,5.63,5.62,5.63,851200.0,4.4404,4.4404,4.4325,4.4404,851200.0
2010-03-25 12:30:00,5.63,5.64,5.63,5.63,592000.0,4.4404,4.4483,4.4404,4.4404,592000.0
2010-03-25 13:00:00,5.63,5.63,5.63,5.63,681600.0,4.4404,4.4404,4.4404,4.4404,681600.0
2010-03-25 13:30:00,5.63,5.63,5.6,5.61,1828800.0,4.4404,4.4404,4.4167,4.4246,1828800.0
2010-03-25 14:00:00,5.61,5.61,5.59,5.59,1366400.0,4.4246,4.4246,4.4088,4.4088,1366400.0
2010-03-25 14:30:00,5.59,5.6,5.58,5.59,1416000.0,4.4088,4.4167,4.401,4.4088,1416000.0
2010-03-25 15:00:00,5.59,5.61,5.59,5.59,1211200.0,4.4088,4.4246,4.4088,4.4088,1211200.0
2010-03-25 15:30:00,5.59,5.59,5.55,5.56,3046400.0,4.4088,4.4088,4.3773,4.3852,3046400.0
2010-03-26 09:30:00,5.57,5.59,5.57,5.58,2396800.0,4.3931,4.4088,4.3931,4.401,2396800.0
2010-03-26 10:00:00,5.58,5.6,5.58,5.59,1758400.0,4.401,4.4167,4.401,4.4088,1758400.0
2010-03-26 10:30:00,5.59,5.6,5.58,5.58,1100800.0,4.4088,4.4167,4.401,4.401,1100800.0
2010-03-26 11:00:00,5.58,5.59,5.58,5.59,2243200.0,4.401,4.4088,4.401,4.4088,2243200.0
2010-03-26 11:30:00,5.59,5.59,5.58,5.58,673600.0,4.4088,4.4088,4.401,4.401,673600.0
2010-03-26 12:00:00,5.58,5.59,5.56,5.56,2203200.0,4.401,4.4088,4.3852,4.3852,2203200.0
2010-03-26 12:30:00,5.56,5.57,5.54,5.55,1587200.0,4.3852,4.3931,4.3694,4.3773,1587200.0
2010-03-26 13:00:00,5.55,5.55,5.53,5.54,1256000.0,4.3773,4.3773,4.3615,4.3694,1256000.0
2010-03-26 13:30:00,5.54,5.55,5.54,5.54,916800.0,4.3694,4.3773,4.3694,4.3694,916800.0
2010-03-26 14:00:00,5.54,5.56,5.53,5.56,718400.0,4.3694,4.3852,4.3615,4.3852,718400.0
2010-03-26 14:30:00,5.56,5.56,5.55,5.55,435200.0,4.3852,4.3852,4.3773,4.3773,435200.0
2010-03-26 15:00:00,5.55,5.55,5.54,5.55,443200.0,4.3773,4.3773,4.3694,4.3773,443200.0
2010-03-26 15:30:00,5.55,5.56,5.55,5.56,1856000.0,4.3773,4.3852,4.3773,4.3852,1856000.0
2010-03-29 09:30:00,5.59,5.6,5.58,5.58,3824000.0,4.4088,4.4167,4.401,4.401,3824000.0
2010-03-29 10:00:00,5.58,5.6,5.58,5.59,1073600.0,4.401,4.4167,4.401,4.4088,1073600.0
2010-03-29 10:30:00,5.59,5.6,5.58,5.6,716800.0,4.4088,4.4167,4.401,4.4167,716800.0
2010-03-29 11:00:00,5.6,5.61,5.6,5.61,664000.0,4.4167,4.4246,4.4167,4.4246,664000.0
2010-03-29 11:30:00,5.61,5.61,5.6,5.6,475200.0,4.4246,4.4246,4.4167,4.4167,475200.0
2010-03-29 12:00:00,5.6,5.61,5.6,5.6,584000.0,4.4167,4.4246,4.4167,4.4167,584000.0
2010-03-29 12:30:00,5.6,5.6,5.59,5.59,520000.0,4.4167,4.4167,4.4088,4.4088,520000.0
2010-03-29 13:00:00,5.59,5.6,5.59,5.6,648000.0,4.4088,4.4167,4.4088,4.4167,648000.0
2010-03-29 13:30:00,5.6,5.6,5.59,5.6,1128000.0,4.4167,4.4167,4.4088,4.4167,1128000.0
2010-03-29 14:00:00,5.6,5.6,5.59,5.59,1065600.0,4.4167,4.4167,4.4088,4.4088,1065600.0
2010-03-29 14:30:00,5.59,5.6,5.59,5.6,982400.0,4.4088,4.4167,4.4088,4.4167,982400.0
2010-03-29 15:00:00,5.6,5.6,5.6,5.6,585600.0,4.4167,4.4167,4.4167,4.4167,585600.0
2010-03-29 15:30:00,5.6,5.61,5.6,5.61,1176000.0,4.4167,4.4246,4.4167,4.4246,1176000.0
2010-03-30 09:30:00,5.61,5.63,5.61,5.63,1350400.0,4.4246,4.4404,4.4246,4.4404,1350400.0
2010-03-30 10:00:00,5.63,5.63,5.61,5.61,1297600.0,4.4404,4.4404,4.4246,4.4246,1297600.0
2010-03-30 10:30:00,5.61,5.62,5.61,5.61,705600.0,4.4246,4.4325,4.4246,4.4246,705600.0
2010-03-30 11:00:00,5.61,5.61,5.58,5.59,1776000.0,4.4246,4.4246,4.401,4.4088,1776000.0
2010-03-30 11:30:00,5.59,5.6,5.58,5.59,700800.0,4.4088,4.4167,4.401,4.4088,700800.0
2010-03-30 12:00:00,5.59,5.61,5.59,5.61,529600.0,4.4088,4.4246,4.4088,4.4246,529600.0
2010-03-30 12:30:00,5.61,5.61,5.6,5.61,561600.0,4.4246,4.4246,4.4167,4.4246,561600.0
2010-03-30 13:00:00,5.61,5.61,5.59,5.6,568000.0,4.4246,4.4246,4.4088,4.4167,568000.0
2010-03-30 13:30:00,5.6,5.6,5.59,5.6,611200.0,4.4167,4.4167,4.4088,4.4167,611200.0
2010-03-30 14:00:00,5.6,5.6,5.6,5.6,457600.0,4.4167,4.4167,4.4167,4.4167,457600.0
2010-03-30 14:30:00,5.6,5.62,5.6,5.61,596800.0,4.4167,4.4325,4.4167,4.4246,596800.0
2010-03-30 15:00:00,5.61,5.61,5.61,5.61,595200.0,4.4246,4.4246,4.4246,4.4246,595200.0
2010-03-30 15:30:00,5.61,5.62,5.6,5.61,958400.0,4.4246,4.4325,4.4167,4.4246,958400.0
2010-03-31 09:30:00,5.59,5.6,5.57,5.58,2508800.0,4.4088,4.4167,4.3931,4.401,2508800.0
2010-03-31 10:00:00,5.58,5.61,5.58,5.6,670400.0,4.401,4.4246,4.401,4.4167,670400.0
2010-03-31 10:30:00,5.6,5.61,5.6,5.6,681600.0,4.4167,4.4246,4.4167,4.4167,681600.0
2010-03-31 11:00:00,5.6,5.6,5.59,5.6,507200.0,4.4167,4.4167,4.4088,4.4167,507200.0
2010-03-31 11:30:00,5.6,5.62,5.6,5.61,676800.0,4.4167,4.4325,4.4167,4.4246,676800.0
2010-03-31 12:00:00,5.61,5.62,5.61,5.61,297600.0,4.4246,4.4325,4.4246,4.4246,297600.0
2010-03-31 12:30:00,5.61,5.62,5.61,5.61,521600.0,4.4246,4.4325,4.4246,4.4246,521600.0
2010-03-31 13:00:00,5.61,5.61,5.61,5.61,660800.0,4.4246,4.4246,4.4246,4.4246,660800.0
2010-03-31 13:30:00,5.61,5.62,5.61,5.62,321600.0,4.4246,4.4325,4.4246,4.4325,321600.0
2010-03-31 14:00:00,5.62,5.62,5.61,5.62,435200.0,4.4325,4.4325,4.4246,4.4325,435200.0
2010-03-31 14:30:00,5.62,5.62,5.6,5.6,644800.0,4.4325,4.4325,4.4167,4.4167,644800.0
2010-03-31 15:00:00,5.6,5.6,5.59,5.6,532800.0,4.4167,4.4167,4.4088,4.4167,532800.0
2010-03-31 15:30:00,5.6,5.6,5.58,5.58,1374400.0,4.4167,4.4167,4.401,4.401,1374400.0
2010-04-01 09:30:00,5.62,5.65,5.62,5.65,1048000.0,4.4325,4.4562,4.4325,4.4562,1048000.0
2010-04-01 10:00:00,5.65,5.66,5.64,5.64,843200.0,4.4562,4.464,4.4483,4.4483,843200.0
2010-04-01 10:30:00,5.64,5.65,5.64,5.64,670400.0,4.4483,4.4562,4.4483,4.4483,670400.0
2010-04-01 11:00:00,5.64,5.65,5.63,5.64,667200.0,4.4483,4.4562,4.4404,4.4483,667200.0
2010-04-01 11:30:00,5.65,5.65,5.64,5.65,380800.0,4.4562,4.4562,4.4483,4.4562,380800.0
2010-04-01 12:00:00,5.65,5.65,5.64,5.64,340800.0,4.4562,4.4562,4.4483,4.4483,340800.0
2010-04-01 12:30:00,5.64,5.64,5.64,5.64,467200.0,4.4483,4.4483,4.4483,4.4483,467200.0
2010-04-01 13:00:00,5.64,5.64,5.63,5.64,208000.0,4.4483,4.4483,4.4404,4.4483,208000.0
2010-04-01 13:30:00,5.64,5.64,5.62,5.62,1008000.0,4.4483,4.4483,4.4325,4.4325,1008000.0
2010-04-01 14:00:00,5.62,5.63,5.62,5.62,1086400.0,4.4325,4.4404,4.4325,4.4325,1086400.0
2010-04-01 14:30:00,5.62,5.62,5.6,5.61,1043200.0,4.4325,4.4325,4.4167,4.4246,1043200.0
2010-04-01 15:00:00,5.62,5.62,5.61,5.62,1968000.0,4.4325,4.4325,4.4246,4.4325,1968000.0
2010-04-01 15:30:00,5.62,5.64,5.62,5.64,1121600.0,4.4325,4.4483,4.4325,4.4483,1121600.0
2010-04-05 09:30:00,5.66,5.68,5.65,5.68,1710400.0,4.464,4.4798,4.4562,4.4798,1710400.0
2010-04-05 10:00:00,5.68,5.7,5.68,5.69,1462400.0,4.4798,4.4956,4.4798,4.4877,1462400.0
2010-04-05 10:30:00,5.69,5.71,5.69,5.71,694400.0,4.4877,4.5035,4.4877,4.5035,694400.0
2010-04-05 11:00:00,5.71,5.71,5.7,5.71,688000.0,4.5035,4.5035,4.4956,4.5035,688000.0
2010-04-05 11:30:00,5.71,5.71,5.7,5.71,508800.0,4.5035,4.5035,4.4956,4.5035,508800.0
2010-04-05 12:00:00,5.71,5.71,5.71,5.71,339200.0,4.5035,4.5035,4.5035,4.5035,339200.0
2010-04-05 12:30:00,5.71,5.71,5.71,5.71,665600.0,4.5035,4.5035,4.5035,4.5035,665600.0
2010-04-05 13:00:00,5.71,5.71,5.7,5.71,299200.0,4.5035,4.5035,4.4956,4.5035,299200.0
2010-04-05 13:30:00,5.71,5.71,5.7,5.71,553600.0,4.5035,4.5035,4.4956,4.5035,553600.0
2010-04-05 14:00:00,5.71,5.71,5.7,5.71,412800.0,4.5035,4.5035,4.4956,4.5035,412800.0
2010-04-05 14:30:00,5.71,5.72,5.71,5.71,612800.0,4.5035,4.5114,4.5035,4.5035,612800.0
2010-04-05 15:00:00,5.71,5.72,5.71,5.71,545600.0,4.5035,4.5114,4.5035,4.5035,545600.0
2010-04-05 15:30:00,5.71,5.72,5.71,5.72,1089600.0,4.5035,4.5114,4.5035,4.5114,1089600.0
2010-04-06 09:30:00,5.71,5.71,5.69,5.71,1198400.0,4.5035,4.5035,4.4877,4.5035,1198400.0
2010-04-06 10:00:00,5.71,5.72,5.7,5.72,1017600.0,4.5035,4.5114,4.4956,4.5114,1017600.0
2010-04-06 10:30:00,5.72,5.73,5.72,5.72,619200.0,4.5114,4.5193,4.5114,4.5114,619200.0
2010-04-06 11:00:00,5.73,5.73,5.72,5.73,716800.0,4.5193,4.5193,4.5114,4.5193,716800.0
2010-04-06 11:30:00,5.73,5.74,5.72,5.73,929600.0,4.5193,4.5271,4.5114,4.5193,929600.0
2010-04-06 12:00:00,5.73,5.73,5.72,5.73,587200.0,4.5193,4.5193,4.5114,4.5193,587200.0
2010-04-06 12:30:00,5.73,5.73,5.72,5.73,284800.0,4.5193,4.5193,4.5114,4.5193,284800.0
2010-04-06 13:00:00,5.73,5.73,5.73,5.73,302400.0,4.5193,4.5193,4.5193,4.5193,302400.0
2010-04-06 13:30:00,5.73,5.73,5.73,5.73,545600.0,4.5193,4.5193,4.5193,4.5193,545600.0
2010-04-06 14:00:00,5.73,5.75,5.73,5.75,1044800.0,4.5193,4.535,4.5193,4.535,1044800.0
2010-04-06 14:30:00,5.75,5.75,5.75,5.75,2008000.0,4.535,4.535,4.535,4.535,2008000.0
2010-04-06 15:00:00,5.75,5.75,5.74,5.74,806400.0,4.535,4.535,4.5271,4.5271,806400.0
2010-04-06 15:30:00,5.74,5.75,5.74,5.74,884800.0,4.5271,4.535,4.5271,4.5271,884800.0
2010-04-07 09:30:00,5.73,5.74,5.72,5.73,1156800.0,4.5193,4.5271,4.5114,4.5193,1156800.0
2010-04-07 10:00:00,5.73,5.74,5.72,5.73,612800.0,4.5193,4.5271,4.5114,4.5193,612800.0
2010-04-07 10:30:00,5.73,5.73,5.71,5.71,768000.0,4.5193,4.5193,4.5035,4.5035,768000.0
2010-04-07 11:00:00,5.71,5.73,5.71,5.73,782400.0,4.5035,4.5193,4.5035,4.5193,782400.0
2010-04-07 11:30:00,5.73,5.73,5.72,5.72,406400.0,4.5193,4.5193,4.5114,4.5114,406400.0
2010-04-07 12:00:00,5.72,5.73,5.72,5.72,414400.0,4.5114,4.5193,4.5114,4.5114,414400.0
2010-04-07 12:30:00,5.72,5.72,5.72,5.72,496000.0,4.5114,4.5114,4.5114,4.5114,496000.0
2010-04-07 13:00:00,5.73,5.74,5.72,5.74,4108800.0,4.5193,4.5271,4.5114,4.5271,4108800.0
2010-04-07 13:30:00,5.74,5.74,5.73,5.73,2137600.0,4.5271,4.5271,4.5193,4.5193,2137600.0
2010-04-07 14:00:00,5.73,5.73,5.71,5.72,1419200.0,4.5193,4.5193,4.5035,4.5114,1419200.0
2010-04-07 14:30:00,5.72,5.72,5.7,5.71,1248000.0,4.5114,4.5114,4.4956,4.5035,1248000.0
2010-04-07 15:00:00,5.7,5.7,5.67,5.69,3235200.0,4.4956,4.4956,4.4719,4.4877,3235200.0
2010-04-07 15:30:00,5.68,5.71,5.68,5.7,1420800.0,4.4798,4.5035,4.4798,4.4956,1420800.0
2010-04-08 09:30:00,5.68,5.68,5.65,5.66,2075200.0,4.4798,4.4798,4.4562,4.464,2075200.0
2010-04-08 10:00:00,5.66,5.67,5.65,5.67,1388800.0,4.464,4.4719,4.4562,4.4719,1388800.0
2010-04-08 10:30:00,5.67,5.68,5.67,5.67,1841600.0,4.4719,4.4798,4.4719,4.4719,1841600.0
2010-04-08 11:00:00,5.67,5.68,5.67,5.67,790400.0,4.4719,4.4798,4.4719,4.4719,790400.0
2010-04-08 11:30:00,5.67,5.69,5.67,5.68,555200.0,4.4719,4.4877,4.4719,4.4798,555200.0
2010-04-08 12:00:00,5.68,5.69,5.68,5.69,750400.0,4.4798,4.4877,4.4798,4.4877,750400.0
2010-04-08 12:30:00,5.69,5.69,5.69,5.69,456000.0,4.4877,4.4877,4.4877,4.4877,456000.0
2010-04-08 13:00:00,5.7,5.7,5.69,5.7,667200.0,4.4956,4.4956,4.4877,4.4956,667200.0
2010-04-08 13:30:00,5.7,5.7,5.69,5.69,636800.0,4.4956,4.4956,4.4877,4.4877,636800.0
2010-04-08 14:00:00,5.69,5.71,5.69,5.7,526400.0,4.4877,4.5035,4.4877,4.4956,526400.0
2010-04-08 14:30:00,5.7,5.71,5.7,5.71,608000.0,4.4956,4.5035,4.4956,4.5035,608000.0
2010-04-08 15:00:00,5.71,5.71,5.7,5.71,446400.0,4.5035,4.5035,4.4956,4.5035,446400.0
2010-04-08 15:30:00,5.71,5.71,5.7,5.71,780800.0,4.5035,4.5035,4.4956,4.5035,780800.0
2010-04-09 09:30:00,5.72,5.72,5.7,5.72,2560000.0,4.5114,4.5114,4.4956,4.5114,2560000.0
2010-04-09 10:00:00,5.72,5.73,5.71,5.71,1068800.0,4.5114,4.5193,4.5035,4.5035,1068800.0
2010-04-09 10:30:00,5.72,5.73,5.71,5.72,1206400.0,4.5114,4.5193,4.5035,4.5114,1206400.0
2010-04-09 11:00:00,5.72,5.74,5.72,5.73,760000.0,4.5114,4.5271,4.5114,4.5193,760000.0
2010-04-09 11:30:00,5.73,5.74,5.73,5.74,336000.0,4.5193,4.5271,4.5193,4.5271,336000.0
2010-04-09 12:00:00,5.74,5.74,5.74,5.74,145600.0,4.5271,4.5271,4.5271,4.5271,145600.0
2010-04-09 12:30:00,5.74,5.74,5.74,5.74,244800.0,4.5271,4.5271,4.5271,4.5271,244800.0
2010-04-09 13:00:00,5.74,5.74,5.73,5.74,457600.0,4.5271,4.5271,4.5193,4.5271,457600.0
2010-04-09 13:30:00,5.74,5.74,5.73,5.73,198400.0,4.5271,4.5271,4.5193,4.5193,198400.0
2010-04-09 14:00:00,5.73,5.74,5.73,5.74,144000.0,4.5193,4.5271,4.5193,4.5271,144000.0
2010-04-09 14:30:00,5.73,5.74,5.73,5.74,273600.0,4.5193,4.5271,4.5193,4.5271,273600.0
2010-04-09 15:00:00,5.74,5.74,5.73,5.74,236800.0,4.5271,4.5271,4.5193,4.5271,236800.0
2010-04-09 15:30:00,5.74,5.76,5.74,5.75,419200.0,4.5271,4.5429,4.5271,4.535,419200.0
2010-04-12 09:30:00,5.77,5.77,5.76,5.76,852800.0,4.5508,4.5508,4.5429,4.5429,852800.0
2010-04-12 10:00:00,5.75,5.77,5.75,5.77,736000.0,4.535,4.5508,4.535,4.5508,736000.0
2010-04-12 10:30:00,5.77,5.77,5.76,5.77,524800.0,4.5508,4.5508,4.5429,4.5508,524800.0
2010-04-12 11:00:00,5.77,5.77,5.76,5.76,305600.0,4.5508,4.5508,4.5429,4.5429,305600.0
2010-04-12 11:30:00,5.76,5.77,5.76,5.76,187200.0,4.5429,4.5508,4.5429,4.5429,187200.0
2010-04-12 12:00:00,5.77,5.77,5.76,5.77,128000.0,4.5508,4.5508,4.5429,4.5508,128000.0
2010-04-12 12:30:00,5.76,5.77,5.76,5.77,302400.0,4.5429,4.5508,4.5429,4.5508,302400.0
2010-04-12 13:00:00,5.77,5.78,5.77,5.77,276800.0,4.5508,4.5587,4.5508,4.5508,276800.0
2010-04-12 13:30:00,5.77,5.78,5.77,5.77,382400.0,4.5508,4.5587,4.5508,4.5508,382400.0
2010-04-12 14:00:00,5.77,5.77,5.77,5.77,320000.0,4.5508,4.5508,4.5508,4.5508,320000.0
2010-04-12 14:30:00,5.77,5.77,5.77,5.77,552000.0,4.5508,4.5508,4.5508,4.5508,552000.0
2010-04-12 15:00:00,5.77,5.78,5.76,5.76,524800.0,4.5508,4.5587,4.5429,4.5429,524800.0
2010-04-12 15:30:00,5.76,5.77,5.76,5.77,833600.0,4.5429,4.5508,4.5429,4.5508,833600.0
2010-04-13 09:30:00,5.76,5.77,5.75,5.76,558400.0,4.5429,4.5508,4.535,4.5429,558400.0
2010-04-13 10:00:00,5.76,5.76,5.74,5.74,305600.0,4.5429,4.5429,4.5271,4.5271,305600.0
2010-04-13 10:30:00,5.74,5.75,5.73,5.74,529600.0,4.5271,4.535,4.5193,4.5271,529600.0
2010-04-13 11:00:00,5.74,5.75,5.74,5.75,232000.0,4.5271,4.535,4.5271,4.535,232000.0
2010-04-13 11:30:00,5.75,5.75,5.74,5.75,224000.0,4.535,4.535,4.5271,4.535,224000.0
2010-04-13 12:00:00,5.75,5.76,5.75,5.76,214400.0,4.535,4.5429,4.535,4.5429,214400.0
2010-04-13 12:30:00,5.76,5.76,5.75,5.76,118400.0,4.5429,4.5429,4.535,4.5429,118400.0
2010-04-13 13:00:00,5.76,5.77,5.76,5.76,212800.0,4.5429,4.5508,4.5429,4.5429,212800.0
2010-04-13 13:30:00,5.76,5.77,5.76,5.77,409600.0,4.5429,4.5508,4.5429,4.5508,409600.0
2010-04-13 14:00:00,5.77,5.77,5.77,5.77,353600.0,4.5508,4.5508,4.5508,4.5508,353600.0
2010-04-13 14:30:00,5.77,5.78,5.77,5.77,376000.0,4.5508,4.5587,4.5508,4.5508,376000.0
2010-04-13 15:00:00,5.77,5.78,5.77,5.78,643200.0,4.5508,4.5587,4.5508,4.5587,643200.0
2010-04-13 15:30:00,5.78,5.78,5.77,5.78,1268800.0,4.5587,4.5587,4.5508,4.5587,1268800.0
2010-04-14 09:30:00,5.81,5.82,5.8,5.81,1739200.0,4.5824,4.5902,4.5745,4.5824,1739200.0
2010-04-14 10:00:00,5.81,5.81,5.79,5.81,3152000.0,4.5824,4.5824,4.5666,4.5824,3152000.0
2010-04-14 10:30:00,5.81,5.82,5.8,5.82,747200.0,4.5824,4.5902,4.5745,4.5902,747200.0
2010-04-14 11:00:00,5.82,5.83,5.81,5.82,478400.0,4.5902,4.5981,4.5824,4.5902,478400.0
2010-04-14 11:30:00,5.83,5.83,5.82,5.82,184000.0,4.5981,4.5981,4.5902,4.5902,184000.0
2010-04-14 12:00:00,5.82,5.83,5.82,5.83,134400.0,4.5902,4.5981,4.5902,4.5981,134400.0
2010-04-14 12:30:00,5.83,5.83,5.83,5.83,249600.0,4.5981,4.5981,4.5981,4.5981,249600.0
2010-04-14 13:00:00,5.83,5.84,5.83,5.84,844800.0,4.5981,4.606,4.5981,4.606,844800.0
2010-04-14 13:30:00,5.84,5.84,5.83,5.83,336000.0,4.606,4.606,4.5981,4.5981,336000.0
2010-04-14 14:00:00,5.83,5.84,5.83,5.84,192000.0,4.5981,4.606,4.5981,4.606,192000.0
2010-04-14 14:30:00,5.84,5.85,5.84,5.84,464000.0,4.606,4.6139,4.606,4.606,464000.0
2010-04-14 15:00:00,5.84,5.85,5.84,5.85,348800.0,4.606,4.6139,4.606,4.6139,348800.0
2010-04-14 15:30:00,5.85,5.86,5.85,5.85,1043200.0,4.6139,4.6218,4.6139,4.6139,1043200.0
2010-04-15 09:30:00,5.84,5.85,5.84,5.85,1032000.0,4.606,4.6139,4.606,4.6139,1032000.0
2010-04-15 10:00:00,5.85,5.86,5.84,5.86,670400.0,4.6139,4.6218,4.606,4.6218,670400.0
2010-04-15 10:30:00,5.86,5.87,5.86,5.87,416000.0,4.6218,4.6297,4.6218,4.6297,416000.0
2010-04-15 11:00:00,5.87,5.87,5.85,5.85,336000.0,4.6297,4.6297,4.6139,4.6139,336000.0
2010-04-15 11:30:00,5.85,5.86,5.84,5.84,209600.0,4.6139,4.6218,4.606,4.606,209600.0
2010-04-15 12:00:00,5.84,5.85,5.84,5.84,480000.0,4.606,4.6139,4.606,4.606,480000.0
2010-04-15 12:30:00,5.84,5.85,5.84,5.85,86400.0,4.606,4.6139,4.606,4.6139,86400.0
2010-04-15 13:00:00,5.85,5.86,5.85,5.86,1710400.0,4.6139,4.6218,4.6139,4.6218,1710400.0
2010-04-15 13:30:00,5.86,5.86,5.86,5.86,2121600.0,4.6218,4.6218,4.6218,4.6218,2121600.0
2010-04-15 14:00:00,5.86,5.86,5.86,5.86,1036800.0,4.6218,4.6218,4.6218,4.6218,1036800.0
2010-04-15 14:30:00,5.86,5.87,5.86,5.86,774400.0,4.6218,4.6297,4.6218,4.6218,774400.0
2010-04-15 15:00:00,5.87,5.87,5.85,5.86,334400.0,4.6297,4.6297,4.6139,4.6218,334400.0
2010-04-15 15:30:00,5.85,5.86,5.85,5.85,840000.0,4.6139,4.6218,4.6139,4.6139,840000.0
2010-04-16 09:30:00,5.83,5.85,5.81,5.81,1707200.0,4.5981,4.6139,4.5824,4.5824,1707200.0
2010-04-16 10:00:00,5.81,5.84,5.81,5.83,670400.0,4.5824,4.606,4.5824,4.5981,670400.0
2010-04-16 10:30:00,5.83,5.84,5.78,5.8,955200.0,4.5981,4.606,4.5587,4.5745,955200.0
2010-04-16 11:00:00,5.79,5.81,5.75,5.77,1193600.0,4.5666,4.5824,4.535,4.5508,1193600.0
2010-04-16 11:30:00,5.76,5.77,5.74,5.75,822400.0,4.5429,4.5508,4.5271,4.535,822400.0
2010-04-16 12:00:00,5.75,5.75,5.74,5.75,3425600.0,4.535,4.535,4.5271,4.535,3425600.0
2010-04-16 12:30:00,5.74,5.75,5.73,5.75,4460800.0,4.5271,4.535,4.5193,4.535,4460800.0
2010-04-16 13:00:00,5.75,5.76,5.75,5.75,1132800.0,4.535,4.5429,4.535,4.535,1132800.0
2010-04-16 13:30:00,5.75,5.76,5.75,5.75,416000.0,4.535,4.5429,4.535,4.535,416000.0
2010-04-16 14:00:00,5.75,5.78,5.75,5.78,585600.0,4.535,4.5587,4.535,4.5587,585600.0
2010-04-16 14:30:00,5.78,5.78,5.76,5.76,702400.0,4.5587,4.5587,4.5429,4.5429,702400.0
2010-04-16 15:00:00,5.76,5.77,5.76,5.77,972800.0,4.5429,4.5508,4.5429,4.5508,972800.0
2010-04-16 15:30:00,5.76,5.78,5.76,5.76,1030400.0,4.5429,4.5587,4.5429,4.5429,1030400.0
2010-04-19 09:30:00,5.74,5.77,5.73,5.76,1209600.0,4.5271,4.5508,4.5193,4.5429,1209600.0
2010-04-19 10:00:00,5.76,5.78,5.76,5.76,728000.0,4.5429,4.5587,4.5429,4.5429,728000.0
2010-04-19 10:30:00,5.76,5.76,5.74,5.75,1312000.0,4.5429,4.5429,4.5271,4.535,1312000.0
2010-04-19 11:00:00,5.75,5.75,5.73,5.73,1532800.0,4.535,4.535,4.5193,4.5193,1532800.0
2010-04-19 11:30:00,5.73,5.73,5.69,5.69,926400.0,4.5193,4.5193,4.4877,4.4877,926400.0
2010-04-19 12:00:00,5.69,5.7,5.68,5.69,1038400.0,4.4877,4.4956,4.4798,4.4877,1038400.0
2010-04-19 12:30:00,5.7,5.71,5.69,5.71,316800.0,4.4956,4.5035,4.4877,4.5035,316800.0
2010-04-19 13:00:00,5.71,5.71,5.69,5.71,568000.0,4.5035,4.5035,4.4877,4.5035,568000.0
2010-04-19 13:30:00,5.71,5.71,5.69,5.69,260800.0,4.5035,4.5035,4.4877,4.4877,260800.0
2010-04-19 14:00:00,5.69,5.73,5.69,5.73,299200.0,4.4877,4.5193,4.4877,4.5193,299200.0
2010-04-19 14:30:00,5.73,5.74,5.72,5.74,504000.0,4.5193,4.5271,4.5114,4.5271,504000.0
2010-04-19 15:00:00,5.74,5.75,5.74,5.74,598400.0,4.5271,4.535,4.5271,4.5271,598400.0
2010-04-19 15:30:00,5.74,5.75,5.74,5.75,1097600.0,4.5271,4.535,4.5271,4.535,1097600.0
2010-04-20 09:30:00,5.78,5.81,5.78,5.8,2552000.0,4.5587,4.5824,4.5587,4.5745,2552000.0
2010-04-20 10:00:00,5.8,5.8,5.77,5.78,1366400.0,4.5745,4.5745,4.5508,4.5587,1366400.0
2010-04-20 10:30:00,5.78,5.8,5.78,5.79,1425600.0,4.5587,4.5745,4.5587,4.5666,1425600.0
2010-04-20 11:00:00,5.79,5.81,5.79,5.81,902400.0,4.5666,4.5824,4.5666,4.5824,902400.0
2010-04-20 11:30:00,5.81,5.82,5.8,5.82,830400.0,4.5824,4.5902,4.5745,4.5902,830400.0
2010-04-20 12:00:00,5.82,5.83,5.81,5.82,900800.0,4.5902,4.5981,4.5824,4.5902,900800.0
2010-04-20 12:30:00,5.82,5.82,5.82,5.82,467200.0,4.5902,4.5902,4.5902,4.5902,467200.0
2010-04-20 13:00:00,5.82,5.82,5.82,5.82,540800.0,4.5902,4.5902,4.5902,4.5902,540800.0
2010-04-20 13:30:00,5.82,5.82,5.82,5.82,412800.0,4.5902,4.5902,4.5902,4.5902,412800.0
2010-04-20 14:00:00,5.82,5.83,5.82,5.82,640000.0,4.5902,4.5981,4.5902,4.5902,640000.0
2010-04-20 14:30:00,5.82,5.83,5.82,5.83,748800.0,4.5902,4.5981,4.5902,4.5981,748800.0
2010-04-20 15:00:00,5.83,5.83,5.82,5.83,1033600.0,4.5981,4.5981,4.5902,4.5981,1033600.0
2010-04-20 15:30:00,5.83,5.84,5.82,5.84,1556800.0,4.5981,4.606,4.5902,4.606,1556800.0
2010-04-21 09:30:00,5.84,5.85,5.83,5.85,1299200.0,4.606,4.6139,4.5981,4.6139,1299200.0
2010-04-21 10:00:00,5.85,5.85,5.83,5.83,1038400.0,4.6139,4.6139,4.5981,4.5981,1038400.0
2010-04-21 10:30:00,5.83,5.84,5.82,5.83,1057600.0,4.5981,4.606,4.5902,4.5981,1057600.0
2010-04-21 11:00:00,5.83,5.84,5.82,5.82,1224000.0,4.5981,4.606,4.5902,4.5902,1224000.0
2010-04-21 11:30:00,5.82,5.83,5.81,5.83,464000.0,4.5902,4.5981,4.5824,4.5981,464000.0
2010-04-21 12:00:00,5.83,5.84,5.83,5.84,302400.0,4.5981,4.606,4.5981,4.606,302400.0
2010-04-21 12:30:00,5.84,5.85,5.84,5.84,441600.0,4.606,4.6139,4.606,4.606,441600.0
2010-04-21 13:00:00,5.84,5.85,5.84,5.84,227200.0,4.606,4.6139,4.606,4.606,227200.0
2010-04-21 13:30:00,5.84,5.85,5.84,5.85,420800.0,4.606,4.6139,4.606,4.6139,420800.0
2010-04-21 14:00:00,5.85,5.85,5.82,5.82,524800.0,4.6139,4.6139,4.5902,4.5902,524800.0
2010-04-21 14:30:00,5.82,5.83,5.81,5.83,304000.0,4.5902,4.5981,4.5824,4.5981,304000.0
2010-04-21 15:00:00,5.83,5.84,5.83,5.83,1785600.0,4.5981,4.606,4.5981,4.5981,1785600.0
2010-04-21 15:30:00,5.84,5.85,5.84,5.85,3320000.0,4.606,4.6139,4.606,4.6139,3320000.0
2010-04-22 09:30:00,5.8,5.81,5.77,5.8,2625600.0,4.5745,4.5824,4.5508,4.5745,2625600.0
2010-04-22 10:00:00,5.8,5.83,5.79,5.82,5976000.0,4.5745,4.5981,4.5666,4.5902,5976000.0
2010-04-22 10:30:00,5.82,5.84,5.81,5.83,4414400.0,4.5902,4.606,4.5824,4.5981,4414400.0
2010-04-22 11:00:00,5.83,5.84,5.82,5.83,920000.0,4.5981,4.606,4.5902,4.5981,920000.0
2010-04-22 11:30:00,5.83,5.83,5.82,5.83,2649600.0,4.5981,4.5981,4.5902,4.5981,2649600.0
2010-04-22 12:00:00,5.83,5.85,5.83,5.85,1120000.0,4.5981,4.6139,4.5981,4.6139,1120000.0
2010-04-22 12:30:00,5.85,5.85,5.84,5.85,841600.0,4.6139,4.6139,4.606,4.6139,841600.0
2010-04-22 13:00:00,5.85,5.88,5.85,5.88,1641600.0,4.6139,4.6376,4.6139,4.6376,1641600.0
2010-04-22 13:30:00,5.88,5.89,5.87,5.89,1112000.0,4.6376,4.6454,4.6297,4.6454,1112000.0
2010-04-22 14:00:00,5.89,5.9,5.88,5.9,556800.0,4.6454,4.6533,4.6376,4.6533,556800.0
2010-04-22 14:30:00,5.89,5.9,5.88,5.89,1091200.0,4.6454,4.6533,4.6376,4.6454,1091200.0
2010-04-22 15:00:00,5.89,5.91,5.89,5.91,1806400.0,4.6454,4.6612,4.6454,4.6612,1806400.0
2010-04-22 15:30:00,5.91,5.92,5.91,5.91,2595200.0,4.6612,4.6691,4.6612,4.6612,2595200.0
2010-04-23 09:30:00,5.92,5.92,5.89,5.92,2244800.0,4.6691,4.6691,4.6454,4.6691,2244800.0
2010-04-23 10:00:00,5.92,5.95,5.92,5.93,4041600.0,4.6691,4.6928,4.6691,4.677,4041600.0
2010-04-23 10:30:00,5.93,5.93,5.91,5.92,4353600.0,4.677,4.677,4.6612,4.6691,4353600.0
2010-04-23 11:00:00,5.92,5.93,5.91,5.92,2203200.0,4.6691,4.677,4.6612,4.6691,2203200.0
2010-04-23 11:30:00,5.91,5.92,5.9,5.92,1457600.0,4.6612,4.6691,4.6533,4.6691,1457600.0
2010-04-23 12:00:00,5.92,5.93,5.92,5.93,1420800.0,4.6691,4.677,4.6691,4.677,1420800.0
2010-04-23 12:30:00,5.93,5.94,5.92,5.94,638400.0,4.677,4.6849,4.6691,4.6849,638400.0
2010-04-23 13:00:00,5.93,5.94,5.93,5.94,604800.0,4.677,4.6849,4.677,4.6849,604800.0
2010-04-23 13:30:00,5.94,5.94,5.93,5.94,574400.0,4.6849,4.6849,4.677,4.6849,574400.0
2010-04-23 14:00:00,5.94,5.94,5.94,5.94,347200.0,4.6849,4.6849,4.6849,4.6849,347200.0
2010-04-23 14:30:00,5.94,5.96,5.94,5.96,620800.0,4.6849,4.7007,4.6849,4.7007,620800.0
2010-04-23 15:00:00,5.96,5.96,5.95,5.96,409600.0,4.7007,4.7007,4.6928,4.7007,409600.0
2010-04-23 15:30:00,5.96,5.97,5.95,5.97,676800.0,4.7007,4.7085,4.6928,4.7085,676800.0
2010-04-26 09:30:00,5.97,5.99,5.97,5.98,2212800.0,4.7085,4.7243,4.7085,4.7164,2212800.0
2010-04-26 10:00:00,5.98,5.99,5.97,5.98,1126400.0,4.7164,4.7243,4.7085,4.7164,1126400.0
2010-04-26 10:30:00,5.98,6.0,5.97,5.99,1339200.0,4.7164,4.7322,4.7085,4.7243,1339200.0
2010-04-26 11:00:00,5.99,6.0,5.99,5.99,1121600.0,4.7243,4.7322,4.7243,4.7243,1121600.0
2010-04-26 11:30:00,5.99,5.99,5.98,5.98,1112000.0,4.7243,4.7243,4.7164,4.7164,1112000.0
2010-04-26 12:00:00,5.98,5.98,5.97,5.97,905600.0,4.7164,4.7164,4.7085,4.7085,905600.0
2010-04-26 12:30:00,5.97,5.98,5.97,5.98,625600.0,4.7085,4.7164,4.7085,4.7164,625600.0
2010-04-26 13:00:00,5.98,5.98,5.98,5.98,264000.0,4.7164,4.7164,4.7164,4.7164,264000.0
2010-04-26 13:30:00,5.98,5.98,5.97,5.97,422400.0,4.7164,4.7164,4.7085,4.7085,422400.0
2010-04-26 14:00:00,5.97,5.98,5.97,5.98,640000.0,4.7085,4.7164,4.7085,4.7164,640000.0
2010-04-26 14:30:00,5.98,5.98,5.97,5.97,460800.0,4.7164,4.7164,4.7085,4.7085,460800.0
2010-04-26 15:00:00,5.96,5.97,5.94,5.95,822400.0,4.7007,4.7085,4.6849,4.6928,822400.0
2010-04-26 15:30:00,5.95,5.96,5.95,5.95,2676800.0,4.6928,4.7007,4.6928,4.6928,2676800.0
2010-04-27 09:30:00,5.92,5.93,5.9,5.92,1936000.0,4.6691,4.677,4.6533,4.6691,1936000.0
2010-04-27 10:00:00,5.92,5.93,5.91,5.93,1718400.0,4.6691,4.677,4.6612,4.677,1718400.0
2010-04-27 10:30:00,5.93,5.94,5.92,5.93,2796800.0,4.677,4.6849,4.6691,4.677,2796800.0
2010-04-27 11:00:00,5.93,5.93,5.85,5.85,4265600.0,4.677,4.677,4.6139,4.6139,4265600.0
2010-04-27 11:30:00,5.85,5.85,5.83,5.84,5208000.0,4.6139,4.6139,4.5981,4.606,5208000.0
2010-04-27 12:00:00,5.84,5.85,5.82,5.83,3371200.0,4.606,4.6139,4.5902,4.5981,3371200.0
2010-04-27 12:30:00,5.83,5.84,5.83,5.84,1912000.0,4.5981,4.606,4.5981,4.606,1912000.0
2010-04-27 13:00:00,5.84,5.88,5.84,5.88,1235200.0,4.606,4.6376,4.606,4.6376,1235200.0
2010-04-27 13:30:00,5.88,5.88,5.86,5.86,1707200.0,4.6376,4.6376,4.6218,4.6218,1707200.0
2010-04-27 14:00:00,5.87,5.87,5.84,5.85,2576000.0,4.6297,4.6297,4.606,4.6139,2576000.0
2010-04-27 14:30:00,5.85,5.85,5.82,5.83,2937600.0,4.6139,4.6139,4.5902,4.5981,2937600.0
2010-04-27 15:00:00,5.83,5.84,5.82,5.83,3204800.0,4.5981,4.606,4.5902,4.5981,3204800.0
2010-04-27 15:30:00,5.83,5.83,5.78,5.78,5220800.0,4.5981,4.5981,4.5587,4.5587,5220800.0
2010-04-28 09:30:00,5.82,5.84,5.81,5.82,2302400.0,4.5902,4.606,4.5824,4.5902,2302400.0
2010-04-28 10:00:00,5.82,5.82,5.79,5.82,2025600.0,4.5902,4.5902,4.5666,4.5902,2025600.0
2010-04-28 10:30:00,5.82,5.82,5.79,5.81,1313600.0,4.5902,4.5902,4.5666,4.5824,1313600.0
2010-04-28 11:00:00,5.81,5.83,5.8,5.81,5022400.0,4.5824,4.5981,4.5745,4.5824,5022400.0
2010-04-28 11:30:00,5.81,5.81,5.77,5.79,4366400.0,4.5824,4.5824,4.5508,4.5666,4366400.0
2010-04-28 12:00:00,5.79,5.81,5.77,5.8,1579200.0,4.5666,4.5824,4.5508,4.5745,1579200.0
2010-04-28 12:30:00,5.8,5.81,5.79,5.8,593600.0,4.5745,4.5824,4.5666,4.5745,593600.0
2010-04-28 13:00:00,5.8,5.81,5.8,5.8,731200.0,4.5745,4.5824,4.5745,4.5745,731200.0
2010-04-28 13:30:00,5.8,5.81,5.8,5.81,977600.0,4.5745,4.5824,4.5745,4.5824,977600.0
2010-04-28 14:00:00,5.81,5.83,5.8,5.82,2852800.0,4.5824,4.5981,4.5745,4.5902,2852800.0
2010-04-28 14:30:00,5.82,5.83,5.81,5.82,2561600.0,4.5902,4.5981,4.5824,4.5902,2561600.0
2010-04-28 15:00:00,5.83,5.83,5.81,5.82,1457600.0,4.5981,4.5981,4.5824,4.5902,1457600.0
2010-04-28 15:30:00,5.82,5.83,5.79,5.82,3011200.0,4.5902,4.5981,4.5666,4.5902,3011200.0
2010-04-29 09:30:00,5.86,5.88,5.86,5.86,3008000.0,4.6218,4.6376,4.6218,4.6218,3008000.0
2010-04-29 10:00:00,5.86,5.87,5.85,5.87,2742400.0,4.6218,4.6297,4.6139,4.6297,2742400.0
2010-04-29 10:30:00,5.87,5.89,5.87,5.89,2214400.0,4.6297,4.6454,4.6297,4.6454,2214400.0
2010-04-29 11:00:00,5.89,5.89,5.87,5.88,1347200.0,4.6454,4.6454,4.6297,4.6376,1347200.0
2010-04-29 11:30:00,5.88,5.89,5.88,5.89,1182400.0,4.6376,4.6454,4.6376,4.6454,1182400.0
2010-04-29 12:00:00,5.89,5.89,5.88,5.89,688000.0,4.6454,4.6454,4.6376,4.6454,688000.0
2010-04-29 12:30:00,5.89,5.9,5.88,5.89,1227200.0,4.6454,4.6533,4.6376,4.6454,1227200.0
2010-04-29 13:00:00,5.89,5.91,5.89,5.9,1180800.0,4.6454,4.6612,4.6454,4.6533,1180800.0
2010-04-29 13:30:00,5.9,5.91,5.9,5.91,2033600.0,4.6533,4.6612,4.6533,4.6612,2033600.0
2010-04-29 14:00:00,5.91,5.92,5.9,5.91,708800.0,4.6612,4.6691,4.6533,4.6612,708800.0
2010-04-29 14:30:00,5.91,5.92,5.9,5.9,2801600.0,4.6612,4.6691,4.6533,4.6533,2801600.0
2010-04-29 15:00:00,5.9,5.9,5.89,5.9,2076800.0,4.6533,4.6533,4.6454,4.6533,2076800.0
2010-04-29 15:30:00,5.9,5.91,5.9,5.91,2072000.0,4.6533,4.6612,4.6533,4.6612,2072000.0
2010-04-30 09:30:00,5.92,5.92,5.9,5.9,2248000.0,4.6691,4.6691,4.6533,4.6533,2248000.0
2010-04-30 10:00:00,5.9,5.9,5.86,5.88,2150400.0,4.6533,4.6533,4.6218,4.6376,2150400.0
2010-04-30 10:30:00,5.88,5.9,5.87,5.89,1684800.0,4.6376,4.6533,4.6297,4.6454,1684800.0
2010-04-30 11:00:00,5.89,5.89,5.87,5.87,1424000.0,4.6454,4.6454,4.6297,4.6297,1424000.0
2010-04-30 11:30:00,5.87,5.89,5.87,5.88,1553600.0,4.6297,4.6454,4.6297,4.6376,1553600.0
2010-04-30 12:00:00,5.88,5.88,5.84,5.85,758400.0,4.6376,4.6376,4.606,4.6139,758400.0
2010-04-30 12:30:00,5.85,5.85,5.83,5.83,2619200.0,4.6139,4.6139,4.5981,4.5981,2619200.0
2010-04-30 13:00:00,5.83,5.84,5.82,5.84,1433600.0,4.5981,4.606,4.5902,4.606,1433600.0
2010-04-30 13:30:00,5.84,5.85,5.84,5.84,444800.0,4.606,4.6139,4.606,4.606,444800.0
2010-04-30 14:00:00,5.84,5.85,5.83,5.84,672000.0,4.606,4.6139,4.5981,4.606,672000.0
2010-04-30 14:30:00,5.84,5.84,5.81,5.82,1534400.0,4.606,4.606,4.5824,4.5902,1534400.0
2010-04-30 15:00:00,5.82,5.83,5.81,5.82,2129600.0,4.5902,4.5981,4.5824,4.5902,2129600.0
2010-04-30 15:30:00,5.82,5.82,5.79,5.79,1564800.0,4.5902,4.5902,4.5666,4.5666,1564800.0
2010-05-03 09:30:00,5.82,5.85,5.82,5.84,1384000.0,4.5902,4.6139,4.5902,4.606,1384000.0
2010-05-03 10:00:00,5.84,5.85,5.83,5.84,976000.0,4.606,4.6139,4.5981,4.606,976000.0
2010-05-03 10:30:00,5.84,5.85,5.81,5.82,824000.0,4.606,4.6139,4.5824,4.5902,824000.0
2010-05-03 11:00:00,5.82,5.84,5.82,5.84,772800.0,4.5902,4.606,4.5902,4.606,772800.0
2010-05-03 11:30:00,5.84,5.85,5.83,5.85,1470400.0,4.606,4.6139,4.5981,4.6139,1470400.0
2010-05-03 12:00:00,5.85,5.87,5.84,5.87,1611200.0,4.6139,4.6297,4.606,4.6297,1611200.0
2010-05-03 12:30:00,5.87,5.88,5.87,5.88,1324800.0,4.6297,4.6376,4.6297,4.6376,1324800.0
2010-05-03 13:00:00,5.88,5.88,5.87,5.87,972800.0,4.6376,4.6376,4.6297,4.6297,972800.0
2010-05-03 13:30:00,5.87,5.89,5.87,5.88,1664000.0,4.6297,4.6454,4.6297,4.6376,1664000.0
2010-05-03 14:00:00,5.88,5.89,5.88,5.89,2254400.0,4.6376,4.6454,4.6376,4.6454,2254400.0
2010-05-03 14:30:00,5.89,5.89,5.88,5.89,1412800.0,4.6454,4.6454,4.6376,4.6454,1412800.0
2010-05-03 15:00:00,5.89,5.89,5.87,5.87,1227200.0,4.6454,4.6454,4.6297,4.6297,1227200.0
2010-05-03 15:30:00,5.87,5.89,5.87,5.89,3454400.0,4.6297,4.6454,4.6297,4.6454,3454400.0
2010-05-04 09:30:00,5.8,5.8,5.75,5.77,3324800.0,4.5745,4.5745,4.535,4.5508,3324800.0
2010-05-04 10:00:00,5.78,5.78,5.76,5.77,1417600.0,4.5587,4.5587,4.5429,4.5508,1417600.0
2010-05-04 10:30:00,5.76,5.77,5.72,5.72,1480000.0,4.5429,4.5508,4.5114,4.5114,1480000.0
2010-05-04 11:00:00,5.72,5.73,5.71,5.72,987200.0,4.5114,4.5193,4.5035,4.5114,987200.0
2010-05-04 11:30:00,5.72,5.74,5.72,5.73,721600.0,4.5114,4.5271,4.5114,4.5193,721600.0
2010-05-04 12:00:00,5.73,5.73,5.7,5.7,707200.0,4.5193,4.5193,4.4956,4.4956,707200.0
2010-05-04 12:30:00,5.7,5.73,5.7,5.72,857600.0,4.4956,4.5193,4.4956,4.5114,857600.0
2010-05-04 13:00:00,5.72,5.73,5.71,5.71,467200.0,4.5114,4.5193,4.5035,4.5035,467200.0
2010-05-04 13:30:00,5.71,5.74,5.71,5.73,673600.0,4.5035,4.5271,4.5035,4.5193,673600.0
2010-05-04 14:00:00,5.73,5.73,5.71,5.71,588800.0,4.5193,4.5193,4.5035,4.5035,588800.0
2010-05-04 14:30:00,5.71,5.72,5.7,5.71,963200.0,4.5035,4.5114,4.4956,4.5035,963200.0
2010-05-04 15:00:00,5.71,5.73,5.7,5.72,2387200.0,4.5035,4.5193,4.4956,4.5114,2387200.0
2010-05-04 15:30:00,5.72,5.73,5.69,5.72,2102400.0,4.5114,4.5193,4.4877,4.5114,2102400.0
2010-05-05 09:30:00,5.66,5.67,5.61,5.66,3633600.0,4.464,4.4719,4.4246,4.464,3633600.0
2010-05-05 10:00:00,5.66,5.69,5.65,5.67,1731200.0,4.464,4.4877,4.4562,4.4719,1731200.0
2010-05-05 10:30:00,5.67,5.71,5.66,5.7,1540800.0,4.4719,4.5035,4.464,4.4956,1540800.0
2010-05-05 11:00:00,5.7,5.7,5.68,5.7,1524800.0,4.4956,4.4956,4.4798,4.4956,1524800.0
2010-05-05 11:30:00,5.7,5.74,5.69,5.73,1248000.0,4.4956,4.5271,4.4877,4.5193,1248000.0
2010-05-05 12:00:00,5.73,5.74,5.7,5.71,1040000.0,4.5193,4.5271,4.4956,4.5035,1040000.0
2010-05-05 12:30:00,5.7,5.71,5.69,5.7,1508800.0,4.4956,4.5035,4.4877,4.4956,1508800.0
2010-05-05 13:00:00,5.7,5.71,5.68,5.7,3732800.0,4.4956,4.5035,4.4798,4.4956,3732800.0
2010-05-05 13:30:00,5.7,5.7,5.69,5.69,1025600.0,4.4956,4.4956,4.4877,4.4877,1025600.0
2010-05-05 14:00:00,5.69,5.69,5.67,5.67,1116800.0,4.4877,4.4877,4.4719,4.4719,1116800.0
2010-05-05 14:30:00,5.68,5.68,5.64,5.66,3020800.0,4.4798,4.4798,4.4483,4.464,3020800.0
2010-05-05 15:00:00,5.65,5.66,5.65,5.66,2385600.0,4.4562,4.464,4.4562,4.464,2385600.0
2010-05-05 15:30:00,5.66,5.67,5.64,5.66,3155200.0,4.464,4.4719,4.4483,4.464,3155200.0
2010-05-06 09:30:00,5.63,5.68,5.62,5.67,2360000.0,4.4404,4.4798,4.4325,4.4719,2360000.0
2010-05-06 10:00:00,5.67,5.68,5.64,5.64,1024000.0,4.4719,4.4798,4.4483,4.4483,1024000.0
2010-05-06 10:30:00,5.64,5.65,5.61,5.62,952000.0,4.4483,4.4562,4.4246,4.4325,952000.0
2010-05-06 11:00:00,5.62,5.62,5.57,5.6,1236800.0,4.4325,4.4325,4.3931,4.4167,1236800.0
2010-05-06 11:30:00,5.6,5.6,5.57,5.59,1318400.0,4.4167,4.4167,4.3931,4.4088,1318400.0
2010-05-06 12:00:00,5.59,5.62,5.59,5.6,1124800.0,4.4088,4.4325,4.4088,4.4167,1124800.0
2010-05-06 12:30:00,5.61,5.61,5.57,5.58,923200.0,4.4246,4.4246,4.3931,4.401,923200.0
2010-05-06 13:00:00,5.59,5.59,5.54,5.55,2478400.0,4.4088,4.4088,4.3694,4.3773,2478400.0
2010-05-06 13:30:00,5.55,5.56,5.51,5.52,1148800.0,4.3773,4.3852,4.3457,4.3536,1148800.0
2010-05-06 14:00:00,5.52,5.52,5.42,5.45,2040000.0,4.3536,4.3536,4.2748,4.2984,2040000.0
2010-05-06 14:30:00,5.45,6.42,0.01,5.39,3419200.0,4.2984,5.0635,0.0079,4.2511,3419200.0
2010-05-06 15:00:00,5.47,5.54,5.06,5.42,3035200.0,4.3142,4.3694,3.9908,4.2748,3035200.0
2010-05-06 15:30:00,5.42,5.52,5.42,5.47,5144000.0,4.2748,4.3536,4.2748,4.3142,5144000.0
2010-05-07 09:30:00,5.45,5.51,5.4,5.44,4598400.0,4.2984,4.3457,4.259,4.2905,4598400.0
2010-05-07 10:00:00,5.43,5.44,5.28,5.3,3232000.0,4.2826,4.2905,4.1643,4.1801,3232000.0
2010-05-07 10:30:00,5.31,5.37,5.31,5.35,3676800.0,4.188,4.2353,4.188,4.2195,3676800.0
2010-05-07 11:00:00,5.35,5.46,5.34,5.39,3392000.0,4.2195,4.3063,4.2117,4.2511,3392000.0
2010-05-07 11:30:00,5.39,5.44,5.36,5.43,1737600.0,4.2511,4.2905,4.2274,4.2826,1737600.0
2010-05-07 12:00:00,5.42,5.47,5.41,5.42,1238400.0,4.2748,4.3142,4.2669,4.2748,1238400.0
2010-05-07 12:30:00,5.42,5.43,5.4,5.4,1273600.0,4.2748,4.2826,4.259,4.259,1273600.0
2010-05-07 13:00:00,5.4,5.41,5.37,5.38,1049600.0,4.259,4.2669,4.2353,4.2432,1049600.0
2010-05-07 13:30:00,5.38,5.43,5.38,5.4,1448000.0,4.2432,4.2826,4.2432,4.259,1448000.0
2010-05-07 14:00:00,5.4,5.41,5.35,5.36,1833600.0,4.259,4.2669,4.2195,4.2274,1833600.0
2010-05-07 14:30:00,5.35,5.39,5.35,5.36,1268800.0,4.2195,4.2511,4.2195,4.2274,1268800.0
2010-05-07 15:00:00,5.36,5.37,5.33,5.35,2483200.0,4.2274,4.2353,4.2038,4.2195,2483200.0
2010-05-07 15:30:00,5.36,5.37,5.33,5.35,3067200.0,4.2274,4.2353,4.2038,4.2195,3067200.0
2010-05-10 09:30:00,5.58,5.62,5.55,5.59,5814400.0,4.401,4.4325,4.3773,4.4088,5814400.0
2010-05-10 10:00:00,5.59,5.6,5.57,5.57,1446400.0,4.4088,4.4167,4.3931,4.3931,1446400.0
2010-05-10 10:30:00,5.57,5.59,5.56,5.57,1404800.0,4.3931,4.4088,4.3852,4.3931,1404800.0
2010-05-10 11:00:00,5.57,5.6,5.57,5.59,902400.0,4.3931,4.4167,4.3931,4.4088,902400.0
2010-05-10 11:30:00,5.6,5.62,5.59,5.61,776000.0,4.4167,4.4325,4.4088,4.4246,776000.0
2010-05-10 12:00:00,5.61,5.61,5.6,5.6,934400.0,4.4246,4.4246,4.4167,4.4167,934400.0
2010-05-10 12:30:00,5.6,5.61,5.59,5.59,1300800.0,4.4167,4.4246,4.4088,4.4088,1300800.0
2010-05-10 13:00:00,5.59,5.6,5.56,5.58,1616000.0,4.4088,4.4167,4.3852,4.401,1616000.0
2010-05-10 13:30:00,5.58,5.59,5.56,5.58,683200.0,4.401,4.4088,4.3852,4.401,683200.0
2010-05-10 14:00:00,5.57,5.59,5.56,5.58,464000.0,4.3931,4.4088,4.3852,4.401,464000.0
2010-05-10 14:30:00,5.58,5.6,5.57,5.6,563200.0,4.401,4.4167,4.3931,4.4167,563200.0
2010-05-10 15:00:00,5.6,5.6,5.57,5.59,854400.0,4.4167,4.4167,4.3931,4.4088,854400.0
2010-05-10 15:30:00,5.59,5.63,5.58,5.63,824000.0,4.4088,4.4404,4.401,4.4404,824000.0
2010-05-11 09:30:00,5.56,5.6,5.55,5.59,2835200.0,4.3852,4.4167,4.3773,4.4088,2835200.0
2010-05-11 10:00:00,5.59,5.61,5.58,5.6,1310400.0,4.4088,4.4246,4.401,4.4167,1310400.0
2010-05-11 10:30:00,5.59,5.61,5.59,5.59,596800.0,4.4088,4.4246,4.4088,4.4088,596800.0
2010-05-11 11:00:00,5.59,5.63,5.59,5.63,508800.0,4.4088,4.4404,4.4088,4.4404,508800.0
2010-05-11 11:30:00,5.63,5.65,5.62,5.65,1422400.0,4.4404,4.4562,4.4325,4.4562,1422400.0
2010-05-11 12:00:00,5.65,5.67,5.64,5.66,892800.0,4.4562,4.4719,4.4483,4.464,892800.0
2010-05-11 12:30:00,5.66,5.68,5.65,5.67,782400.0,4.464,4.4798,4.4562,4.4719,782400.0
2010-05-11 13:00:00,5.67,5.68,5.66,5.67,686400.0,4.4719,4.4798,4.464,4.4719,686400.0
2010-05-11 13:30:00,5.67,5.69,5.67,5.68,1697600.0,4.4719,4.4877,4.4719,4.4798,1697600.0
2010-05-11 14:00:00,5.68,5.69,5.65,5.66,1598400.0,4.4798,4.4877,4.4562,4.464,1598400.0
2010-05-11 14:30:00,5.66,5.66,5.64,5.64,1054400.0,4.464,4.464,4.4483,4.4483,1054400.0
2010-05-11 15:00:00,5.64,5.64,5.61,5.63,1526400.0,4.4483,4.4483,4.4246,4.4404,1526400.0
2010-05-11 15:30:00,5.63,5.64,5.62,5.62,7136000.0,4.4404,4.4483,4.4325,4.4325,7136000.0
2010-05-12 09:30:00,5.65,5.68,5.65,5.68,900800.0,4.4562,4.4798,4.4562,4.4798,900800.0
2010-05-12 10:00:00,5.68,5.69,5.68,5.69,585600.0,4.4798,4.4877,4.4798,4.4877,585600.0
2010-05-12 10:30:00,5.69,5.7,5.67,5.69,478400.0,4.4877,4.4956,4.4719,4.4877,478400.0
2010-05-12 11:00:00,5.69,5.71,5.67,5.67,828800.0,4.4877,4.5035,4.4719,4.4719,828800.0
2010-05-12 11:30:00,5.67,5.69,5.67,5.69,720000.0,4.4719,4.4877,4.4719,4.4877,720000.0
2010-05-12 12:00:00,5.69,5.7,5.69,5.7,513600.0,4.4877,4.4956,4.4877,4.4956,513600.0
2010-05-12 12:30:00,5.7,5.71,5.69,5.71,465600.0,4.4956,4.5035,4.4877,4.5035,465600.0
2010-05-12 13:00:00,5.71,5.72,5.7,5.71,542400.0,4.5035,4.5114,4.4956,4.5035,542400.0
2010-05-12 13:30:00,5.71,5.72,5.7,5.7,638400.0,4.5035,4.5114,4.4956,4.4956,638400.0
2010-05-12 14:00:00,5.7,5.73,5.7,5.73,324800.0,4.4956,4.5193,4.4956,4.5193,324800.0
2010-05-12 14:30:00,5.73,5.73,5.72,5.73,443200.0,4.5193,4.5193,4.5114,4.5193,443200.0
2010-05-12 15:00:00,5.73,5.74,5.73,5.73,1097600.0,4.5193,4.5271,4.5193,4.5193,1097600.0
2010-05-12 15:30:00,5.73,5.74,5.72,5.73,2259200.0,4.5193,4.5271,4.5114,4.5193,2259200.0
2010-05-13 09:30:00,5.72,5.74,5.7,5.72,1200000.0,4.5114,4.5271,4.4956,4.5114,1200000.0
2010-05-13 10:00:00,5.72,5.75,5.72,5.74,1563200.0,4.5114,4.535,4.5114,4.5271,1563200.0
2010-05-13 10:30:00,5.74,5.76,5.74,5.74,1019200.0,4.5271,4.5429,4.5271,4.5271,1019200.0
2010-05-13 11:00:00,5.74,5.75,5.73,5.75,700800.0,4.5271,4.535,4.5193,4.535,700800.0
2010-05-13 11:30:00,5.74,5.74,5.72,5.72,323200.0,4.5271,4.5271,4.5114,4.5114,323200.0
2010-05-13 12:00:00,5.72,5.73,5.72,5.72,547200.0,4.5114,4.5193,4.5114,4.5114,547200.0
2010-05-13 12:30:00,5.72,5.73,5.72,5.73,372800.0,4.5114,4.5193,4.5114,4.5193,372800.0
2010-05-13 13:00:00,5.72,5.74,5.72,5.74,480000.0,4.5114,4.5271,4.5114,4.5271,480000.0
2010-05-13 13:30:00,5.74,5.75,5.73,5.74,662400.0,4.5271,4.535,4.5193,4.5271,662400.0
2010-05-13 14:00:00,5.74,5.74,5.73,5.73,332800.0,4.5271,4.5271,4.5193,4.5193,332800.0
2010-05-13 14:30:00,5.73,5.73,5.71,5.71,696000.0,4.5193,4.5193,4.5035,4.5035,696000.0
2010-05-13 15:00:00,5.71,5.72,5.67,5.68,1049600.0,4.5035,4.5114,4.4719,4.4798,1049600.0
2010-05-13 15:30:00,5.68,5.7,5.66,5.67,2548800.0,4.4798,4.4956,4.464,4.4719,2548800.0
2010-05-14 09:30:00,5.62,5.63,5.55,5.56,2281600.0,4.4325,4.4404,4.3773,4.3852,2281600.0
2010-05-14 10:00:00,5.56,5.58,5.54,5.57,1774400.0,4.3852,4.401,4.3694,4.3931,1774400.0
2010-05-14 10:30:00,5.57,5.57,5.55,5.56,1032000.0,4.3931,4.3931,4.3773,4.3852,1032000.0
2010-05-14 11:00:00,5.56,5.56,5.51,5.53,1308800.0,4.3852,4.3852,4.3457,4.3615,1308800.0
2010-05-14 11:30:00,5.53,5.54,5.51,5.52,1030400.0,4.3615,4.3694,4.3457,4.3536,1030400.0
2010-05-14 12:00:00,5.52,5.53,5.49,5.52,552000.0,4.3536,4.3615,4.33,4.3536,552000.0
2010-05-14 12:30:00,5.52,5.54,5.52,5.54,500800.0,4.3536,4.3694,4.3536,4.3694,500800.0
2010-05-14 13:00:00,5.54,5.55,5.52,5.53,651200.0,4.3694,4.3773,4.3536,4.3615,651200.0
2010-05-14 13:30:00,5.53,5.53,5.51,5.52,483200.0,4.3615,4.3615,4.3457,4.3536,483200.0
2010-05-14 14:00:00,5.52,5.53,5.5,5.51,705600.0,4.3536,4.3615,4.3379,4.3457,705600.0
2010-05-14 14:30:00,5.51,5.53,5.51,5.51,1465600.0,4.3457,4.3615,4.3457,4.3457,1465600.0
2010-05-14 15:00:00,5.51,5.52,5.49,5.5,1046400.0,4.3457,4.3536,4.33,4.3379,1046400.0
2010-05-14 15:30:00,5.51,5.55,5.5,5.54,2259200.0,4.3457,4.3773,4.3379,4.3694,2259200.0
2010-05-17 09:30:00,5.57,5.6,5.54,5.55,2097600.0,4.3931,4.4167,4.3694,4.3773,2097600.0
2010-05-17 10:00:00,5.55,5.57,5.54,5.56,1696000.0,4.3773,4.3931,4.3694,4.3852,1696000.0
2010-05-17 10:30:00,5.56,5.58,5.54,5.54,1929600.0,4.3852,4.401,4.3694,4.3694,1929600.0
2010-05-17 11:00:00,5.54,5.55,5.49,5.5,862400.0,4.3694,4.3773,4.33,4.3379,862400.0
2010-05-17 11:30:00,5.5,5.52,5.48,5.48,667200.0,4.3379,4.3536,4.3221,4.3221,667200.0
2010-05-17 12:00:00,5.48,5.48,5.43,5.45,1728000.0,4.3221,4.3221,4.2826,4.2984,1728000.0
2010-05-17 12:30:00,5.45,5.47,5.45,5.45,636800.0,4.2984,4.3142,4.2984,4.2984,636800.0
2010-05-17 13:00:00,5.45,5.49,5.45,5.48,1248000.0,4.2984,4.33,4.2984,4.3221,1248000.0
2010-05-17 13:30:00,5.48,5.49,5.46,5.48,1241600.0,4.3221,4.33,4.3063,4.3221,1241600.0
2010-05-17 14:00:00,5.48,5.5,5.48,5.48,2323200.0,4.3221,4.3379,4.3221,4.3221,2323200.0
2010-05-17 14:30:00,5.48,5.52,5.48,5.52,1536000.0,4.3221,4.3536,4.3221,4.3536,1536000.0
2010-05-17 15:00:00,5.52,5.54,5.5,5.51,2960000.0,4.3536,4.3694,4.3379,4.3457,2960000.0
2010-05-17 15:30:00,5.51,5.56,5.51,5.55,1500800.0,4.3457,4.3852,4.3457,4.3773,1500800.0
2010-05-18 09:30:00,5.62,5.63,5.6,5.61,1454400.0,4.4325,4.4404,4.4167,4.4246,1454400.0
2010-05-18 10:00:00,5.6,5.61,5.58,5.58,2188800.0,4.4167,4.4246,4.401,4.401,2188800.0
2010-05-18 10:30:00,5.58,5.59,5.53,5.56,3736000.0,4.401,4.4088,4.3615,4.3852,3736000.0
2010-05-18 11:00:00,5.56,5.58,5.55,5.58,2889600.0,4.3852,4.401,4.3773,4.401,2889600.0
2010-05-18 11:30:00,5.58,5.58,5.53,5.54,2320000.0,4.401,4.401,4.3615,4.3694,2320000.0
2010-05-18 12:00:00,5.54,5.55,5.52,5.55,2112000.0,4.3694,4.3773,4.3536,4.3773,2112000.0
2010-05-18 12:30:00,5.55,5.57,5.54,5.54,1521600.0,4.3773,4.3931,4.3694,4.3694,1521600.0
2010-05-18 13:00:00,5.54,5.55,5.51,5.53,1169600.0,4.3694,4.3773,4.3457,4.3615,1169600.0
2010-05-18 13:30:00,5.53,5.54,5.49,5.49,1787200.0,4.3615,4.3694,4.33,4.33,1787200.0
2010-05-18 14:00:00,5.49,5.51,5.48,5.49,2752000.0,4.33,4.3457,4.3221,4.33,2752000.0
2010-05-18 14:30:00,5.49,5.49,5.45,5.46,3486400.0,4.33,4.33,4.2984,4.3063,3486400.0
2010-05-18 15:00:00,5.46,5.49,5.44,5.45,3369600.0,4.3063,4.33,4.2905,4.2984,3369600.0
2010-05-18 15:30:00,5.45,5.47,5.45,5.46,1840000.0,4.2984,4.3142,4.2984,4.3063,1840000.0
2010-05-19 09:30:00,5.42,5.49,5.42,5.46,3214400.0,4.2748,4.33,4.2748,4.3063,3214400.0
2010-05-19 10:00:00,5.46,5.46,5.36,5.4,4100800.0,4.3063,4.3063,4.2274,4.259,4100800.0
2010-05-19 10:30:00,5.4,5.41,5.38,5.39,1857600.0,4.259,4.2669,4.2432,4.2511,1857600.0
2010-05-19 11:00:00,5.39,5.4,5.35,5.36,1859200.0,4.2511,4.259,4.2195,4.2274,1859200.0
2010-05-19 11:30:00,5.36,5.36,5.32,5.35,1590400.0,4.2274,4.2274,4.1959,4.2195,1590400.0
2010-05-19 12:00:00,5.35,5.39,5.34,5.38,824000.0,4.2195,4.2511,4.2117,4.2432,824000.0
2010-05-19 12:30:00,5.38,5.41,5.36,5.41,1128000.0,4.2432,4.2669,4.2274,4.2669,1128000.0
2010-05-19 13:00:00,5.4,5.43,5.39,5.41,2347200.0,4.259,4.2826,4.2511,4.2669,2347200.0
2010-05-19 13:30:00,5.41,5.43,5.4,5.42,1129600.0,4.2669,4.2826,4.259,4.2748,1129600.0
2010-05-19 14:00:00,5.42,5.43,5.39,5.4,1390400.0,4.2748,4.2826,4.2511,4.259,1390400.0
2010-05-19 14:30:00,5.4,5.43,5.39,5.41,1449600.0,4.259,4.2826,4.2511,4.2669,1449600.0
2010-05-19 15:00:00,5.41,5.41,5.38,5.41,2027200.0,4.2669,4.2669,4.2432,4.2669,2027200.0
2010-05-19 15:30:00,5.41,5.43,5.4,5.41,2225600.0,4.2669,4.2826,4.259,4.2669,2225600.0
2010-05-20 09:30:00,5.27,5.3,5.26,5.28,2494400.0,4.1565,4.1801,4.1486,4.1643,2494400.0
2010-05-20 10:00:00,5.28,5.3,5.21,5.23,3305600.0,4.1643,4.1801,4.1091,4.1249,3305600.0
2010-05-20 10:30:00,5.23,5.25,5.22,5.23,3376000.0,4.1249,4.1407,4.117,4.1249,3376000.0
2010-05-20 11:00:00,5.24,5.27,5.23,5.26,2620800.0,4.1328,4.1565,4.1249,4.1486,2620800.0
2010-05-20 11:30:00,5.26,5.27,5.24,5.24,2096000.0,4.1486,4.1565,4.1328,4.1328,2096000.0
2010-05-20 12:00:00,5.24,5.25,5.22,5.23,1880000.0,4.1328,4.1407,4.117,4.1249,1880000.0
2010-05-20 12:30:00,5.23,5.23,5.18,5.18,1902400.0,4.1249,4.1249,4.0855,4.0855,1902400.0
2010-05-20 13:00:00,5.18,5.24,5.17,5.23,1694400.0,4.0855,4.1328,4.0776,4.1249,1694400.0
2010-05-20 13:30:00,5.23,5.25,5.22,5.23,2459200.0,4.1249,4.1407,4.117,4.1249,2459200.0
2010-05-20 14:00:00,5.22,5.27,5.2,5.25,2318400.0,4.117,4.1565,4.1012,4.1407,2318400.0
2010-05-20 14:30:00,5.25,5.3,5.24,5.26,2014400.0,4.1407,4.1801,4.1328,4.1486,2014400.0
2010-05-20 15:00:00,5.27,5.28,5.24,5.26,1785600.0,4.1565,4.1643,4.1328,4.1486,1785600.0
2010-05-20 15:30:00,5.26,5.27,5.18,5.18,4032000.0,4.1486,4.1565,4.0855,4.0855,4032000.0
2010-05-21 09:30:00,5.09,5.23,5.07,5.21,7892800.0,4.0145,4.1249,3.9987,4.1091,7892800.0
2010-05-21 10:00:00,5.21,5.25,5.18,5.18,5448000.0,4.1091,4.1407,4.0855,4.0855,5448000.0
2010-05-21 10:30:00,5.18,5.22,5.17,5.21,2976000.0,4.0855,4.117,4.0776,4.1091,2976000.0
2010-05-21 11:00:00,5.21,5.27,5.21,5.26,1926400.0,4.1091,4.1565,4.1091,4.1486,1926400.0
2010-05-21 11:30:00,5.25,5.3,5.25,5.28,1512000.0,4.1407,4.1801,4.1407,4.1643,1512000.0
2010-05-21 12:00:00,5.28,5.29,5.26,5.28,1068800.0,4.1643,4.1722,4.1486,4.1643,1068800.0
2010-05-21 12:30:00,5.28,5.28,5.25,5.26,913600.0,4.1643,4.1643,4.1407,4.1486,913600.0
2010-05-21 13:00:00,5.26,5.26,5.24,5.24,556800.0,4.1486,4.1486,4.1328,4.1328,556800.0
2010-05-21 13:30:00,5.24,5.27,5.24,5.26,416000.0,4.1328,4.1565,4.1328,4.1486,416000.0
2010-05-21 14:00:00,5.26,5.27,5.23,5.24,713600.0,4.1486,4.1565,4.1249,4.1328,713600.0
2010-05-21 14:30:00,5.25,5.25,5.21,5.23,1310400.0,4.1407,4.1407,4.1091,4.1249,1310400.0
2010-05-21 15:00:00,5.23,5.24,5.2,5.22,1041600.0,4.1249,4.1328,4.1012,4.117,1041600.0
2010-05-21 15:30:00,5.22,5.28,5.21,5.28,2377600.0,4.117,4.1643,4.1091,4.1643,2377600.0
2010-05-24 09:30:00,5.26,5.29,5.24,5.25,5064000.0,4.1486,4.1722,4.1328,4.1407,5064000.0
2010-05-24 10:00:00,5.25,5.28,5.24,5.28,2160000.0,4.1407,4.1643,4.1328,4.1643,2160000.0
2010-05-24 10:30:00,5.28,5.3,5.28,5.28,913600.0,4.1643,4.1801,4.1643,4.1643,913600.0
2010-05-24 11:00:00,5.28,5.29,5.26,5.26,1164800.0,4.1643,4.1722,4.1486,4.1486,1164800.0
2010-05-24 11:30:00,5.27,5.29,5.26,5.29,2518400.0,4.1565,4.1722,4.1486,4.1722,2518400.0
2010-05-24 12:00:00,5.29,5.31,5.28,5.29,2184000.0,4.1722,4.188,4.1643,4.1722,2184000.0
2010-05-24 12:30:00,5.29,5.3,5.28,5.29,1414400.0,4.1722,4.1801,4.1643,4.1722,1414400.0
2010-05-24 13:00:00,5.3,5.3,5.28,5.29,1897600.0,4.1801,4.1801,4.1643,4.1722,1897600.0
2010-05-24 13:30:00,5.29,5.29,5.26,5.27,2753600.0,4.1722,4.1722,4.1486,4.1565,2753600.0
2010-05-24 14:00:00,5.27,5.28,5.27,5.27,508800.0,4.1565,4.1643,4.1565,4.1565,508800.0
2010-05-24 14:30:00,5.27,5.28,5.25,5.26,448000.0,4.1565,4.1643,4.1407,4.1486,448000.0
2010-05-24 15:00:00,5.26,5.26,5.24,5.25,849600.0,4.1486,4.1486,4.1328,4.1407,849600.0
2010-05-24 15:30:00,5.25,5.27,5.21,5.22,2489600.0,4.1407,4.1565,4.1091,4.117,2489600.0
2010-05-25 09:30:00,5.08,5.09,5.03,5.06,3560000.0,4.0066,4.0145,3.9672,3.9908,3560000.0
2010-05-25 10:00:00,5.07,5.12,5.07,5.09,1776000.0,3.9987,4.0381,3.9987,4.0145,1776000.0
2010-05-25 10:30:00,5.09,5.1,5.07,5.09,1164800.0,4.0145,4.0224,3.9987,4.0145,1164800.0
2010-05-25 11:00:00,5.09,5.12,5.09,5.11,1492800.0,4.0145,4.0381,4.0145,4.0303,1492800.0
2010-05-25 11:30:00,5.1,5.13,5.1,5.13,1379200.0,4.0224,4.046,4.0224,4.046,1379200.0
2010-05-25 12:00:00,5.13,5.15,5.12,5.13,1153600.0,4.046,4.0618,4.0381,4.046,1153600.0
2010-05-25 12:30:00,5.12,5.13,5.11,5.12,760000.0,4.0381,4.046,4.0303,4.0381,760000.0
2010-05-25 13:00:00,5.12,5.13,5.1,5.12,864000.0,4.0381,4.046,4.0224,4.0381,864000.0
2010-05-25 13:30:00,5.12,5.12,5.1,5.11,1068800.0,4.0381,4.0381,4.0224,4.0303,1068800.0
2010-05-25 14:00:00,5.1,5.14,5.1,5.14,1219200.0,4.0224,4.0539,4.0224,4.0539,1219200.0
2010-05-25 14:30:00,5.14,5.18,5.13,5.16,1273600.0,4.0539,4.0855,4.046,4.0697,1273600.0
2010-05-25 15:00:00,5.16,5.21,5.16,5.21,1774400.0,4.0697,4.1091,4.0697,4.1091,1774400.0
2010-05-25 15:30:00,5.2,5.23,5.2,5.23,8324800.0,4.1012,4.1249,4.1012,4.1249,8324800.0
2010-05-26 09:30:00,5.27,5.32,5.25,5.32,2776000.0,4.1565,4.1959,4.1407,4.1959,2776000.0
2010-05-26 10:00:00,5.32,5.34,5.31,5.31,1582400.0,4.1959,4.2117,4.188,4.188,1582400.0
2010-05-26 10:30:00,5.32,5.34,5.31,5.31,923200.0,4.1959,4.2117,4.188,4.188,923200.0
2010-05-26 11:00:00,5.31,5.32,5.29,5.29,627200.0,4.188,4.1959,4.1722,4.1722,627200.0
2010-05-26 11:30:00,5.29,5.3,5.28,5.3,824000.0,4.1722,4.1801,4.1643,4.1801,824000.0
2010-05-26 12:00:00,5.3,5.32,5.3,5.3,646400.0,4.1801,4.1959,4.1801,4.1801,646400.0
2010-05-26 12:30:00,5.3,5.31,5.29,5.31,1724800.0,4.1801,4.188,4.1722,4.188,1724800.0
2010-05-26 13:00:00,5.31,5.32,5.31,5.31,1171200.0,4.188,4.1959,4.188,4.188,1171200.0
2010-05-26 13:30:00,5.31,5.33,5.31,5.32,924800.0,4.188,4.2038,4.188,4.1959,924800.0
2010-05-26 14:00:00,5.32,5.33,5.3,5.31,1526400.0,4.1959,4.2038,4.1801,4.188,1526400.0
2010-05-26 14:30:00,5.31,5.32,5.27,5.28,2174400.0,4.188,4.1959,4.1565,4.1643,2174400.0
2010-05-26 15:00:00,5.28,5.3,5.21,5.23,2313600.0,4.1643,4.1801,4.1091,4.1249,2313600.0
2010-05-26 15:30:00,5.23,5.26,5.21,5.23,5460800.0,4.1249,4.1486,4.1091,4.1249,5460800.0
2010-05-27 09:30:00,5.35,5.36,5.33,5.34,1692800.0,4.2195,4.2274,4.2038,4.2117,1692800.0
2010-05-27 10:00:00,5.34,5.37,5.32,5.37,768000.0,4.2117,4.2353,4.1959,4.2353,768000.0
2010-05-27 10:30:00,5.37,5.38,5.36,5.37,529600.0,4.2353,4.2432,4.2274,4.2353,529600.0
2010-05-27 11:00:00,5.37,5.38,5.36,5.38,724800.0,4.2353,4.2432,4.2274,4.2432,724800.0
2010-05-27 11:30:00,5.38,5.38,5.35,5.38,580800.0,4.2432,4.2432,4.2195,4.2432,580800.0
2010-05-27 12:00:00,5.37,5.38,5.37,5.37,632000.0,4.2353,4.2432,4.2353,4.2353,632000.0
2010-05-27 12:30:00,5.37,5.38,5.37,5.37,406400.0,4.2353,4.2432,4.2353,4.2353,406400.0
2010-05-27 13:00:00,5.37,5.38,5.35,5.38,374400.0,4.2353,4.2432,4.2195,4.2432,374400.0
2010-05-27 13:30:00,5.37,5.39,5.37,5.38,297600.0,4.2353,4.2511,4.2353,4.2432,297600.0
2010-05-27 14:00:00,5.37,5.4,5.37,5.4,435200.0,4.2353,4.259,4.2353,4.259,435200.0
2010-05-27 14:30:00,5.4,5.4,5.39,5.39,208000.0,4.259,4.259,4.2511,4.2511,208000.0
2010-05-27 15:00:00,5.39,5.41,5.39,5.4,246400.0,4.2511,4.2669,4.2511,4.259,246400.0
2010-05-27 15:30:00,5.4,5.44,5.4,5.44,1425600.0,4.259,4.2905,4.259,4.2905,1425600.0
2010-05-28 09:30:00,5.43,5.44,5.39,5.42,5112000.0,4.2826,4.2905,4.2511,4.2748,5112000.0
2010-05-28 10:00:00,5.42,5.44,5.42,5.42,1441600.0,4.2748,4.2905,4.2748,4.2748,1441600.0
2010-05-28 10:30:00,5.42,5.44,5.39,5.4,793600.0,4.2748,4.2905,4.2511,4.259,793600.0
2010-05-28 11:00:00,5.4,5.41,5.37,5.39,779200.0,4.259,4.2669,4.2353,4.2511,779200.0
2010-05-28 11:30:00,5.39,5.41,5.38,5.4,539200.0,4.2511,4.2669,4.2432,4.259,539200.0
2010-05-28 12:00:00,5.4,5.42,5.4,5.41,225600.0,4.259,4.2748,4.259,4.2669,225600.0
2010-05-28 12:30:00,5.41,5.42,5.35,5.38,3140800.0,4.2669,4.2748,4.2195,4.2432,3140800.0
2010-05-28 13:00:00,5.38,5.39,5.37,5.38,812800.0,4.2432,4.2511,4.2353,4.2432,812800.0
2010-05-28 13:30:00,5.38,5.38,5.35,5.35,883200.0,4.2432,4.2432,4.2195,4.2195,883200.0
2010-05-28 14:00:00,5.35,5.36,5.34,5.36,491200.0,4.2195,4.2274,4.2117,4.2274,491200.0
2010-05-28 14:30:00,5.36,5.4,5.36,5.39,3147200.0,4.2274,4.259,4.2274,4.2511,3147200.0
2010-05-28 15:00:00,5.39,5.42,5.38,5.41,520000.0,4.2511,4.2748,4.2432,4.2669,520000.0
2010-05-28 15:30:00,5.41,5.42,5.36,5.37,2150400.0,4.2669,4.2748,4.2274,4.2353,2150400.0
2010-06-01 09:30:00,5.32,5.33,5.3,5.31,1766400.0,4.1959,4.2038,4.1801,4.188,1766400.0
2010-06-01 10:00:00,5.31,5.38,5.31,5.37,2267200.0,4.188,4.2432,4.188,4.2353,2267200.0
2010-06-01 10:30:00,5.37,5.39,5.35,5.35,2188800.0,4.2353,4.2511,4.2195,4.2195,2188800.0
2010-06-01 11:00:00,5.36,5.36,5.33,5.34,2124800.0,4.2274,4.2274,4.2038,4.2117,2124800.0
2010-06-01 11:30:00,5.35,5.35,5.3,5.31,1862400.0,4.2195,4.2195,4.1801,4.188,1862400.0
2010-06-01 12:00:00,5.31,5.33,5.3,5.33,1659200.0,4.188,4.2038,4.1801,4.2038,1659200.0
2010-06-01 12:30:00,5.33,5.33,5.31,5.31,1000000.0,4.2038,4.2038,4.188,4.188,1000000.0
2010-06-01 13:00:00,5.31,5.35,5.31,5.35,1182400.0,4.188,4.2195,4.188,4.2195,1182400.0
2010-06-01 13:30:00,5.35,5.35,5.32,5.32,1587200.0,4.2195,4.2195,4.1959,4.1959,1587200.0
2010-06-01 14:00:00,5.32,5.32,5.3,5.32,2542400.0,4.1959,4.1959,4.1801,4.1959,2542400.0
2010-06-01 14:30:00,5.32,5.33,5.3,5.32,1288000.0,4.1959,4.2038,4.1801,4.1959,1288000.0
2010-06-01 15:00:00,5.32,5.32,5.27,5.28,2088000.0,4.1959,4.1959,4.1565,4.1643,2088000.0
2010-06-01 15:30:00,5.28,5.3,5.23,5.24,2782400.0,4.1643,4.1801,4.1249,4.1328,2782400.0
2010-06-02 09:30:00,5.25,5.28,5.24,5.25,2940800.0,4.1407,4.1643,4.1328,4.1407,2940800.0
2010-06-02 10:00:00,5.26,5.28,5.25,5.28,1612800.0,4.1486,4.1643,4.1407,4.1643,1612800.0
2010-06-02 10:30:00,5.27,5.29,5.26,5.28,832000.0,4.1565,4.1722,4.1486,4.1643,832000.0
2010-06-02 11:00:00,5.28,5.3,5.27,5.29,899200.0,4.1643,4.1801,4.1565,4.1722,899200.0
2010-06-02 11:30:00,5.28,5.31,5.28,5.3,324800.0,4.1643,4.188,4.1643,4.1801,324800.0
2010-06-02 12:00:00,5.31,5.31,5.3,5.31,419200.0,4.188,4.188,4.1801,4.188,419200.0
2010-06-02 12:30:00,5.31,5.32,5.31,5.32,281600.0,4.188,4.1959,4.188,4.1959,281600.0
2010-06-02 13:00:00,5.32,5.32,5.31,5.31,484800.0,4.1959,4.1959,4.188,4.188,484800.0
2010-06-02 13:30:00,5.31,5.32,5.3,5.3,302400.0,4.188,4.1959,4.1801,4.1801,302400.0
2010-06-02 14:00:00,5.3,5.3,5.29,5.3,835200.0,4.1801,4.1801,4.1722,4.1801,835200.0
2010-06-02 14:30:00,5.3,5.34,5.3,5.34,854400.0,4.1801,4.2117,4.1801,4.2117,854400.0
2010-06-02 15:00:00,5.34,5.36,5.34,5.36,1209600.0,4.2117,4.2274,4.2117,4.2274,1209600.0
2010-06-02 15:30:00,5.36,5.38,5.35,5.38,1560000.0,4.2274,4.2432,4.2195,4.2432,1560000.0
2010-06-03 09:30:00,5.4,5.43,5.39,5.43,1625600.0,4.259,4.2826,4.2511,4.2826,1625600.0
2010-06-03 10:00:00,5.43,5.43,5.39,5.39,1376000.0,4.2826,4.2826,4.2511,4.2511,1376000.0
2010-06-03 10:30:00,5.39,5.42,5.39,5.42,185600.0,4.2511,4.2748,4.2511,4.2748,185600.0
2010-06-03 11:00:00,5.42,5.43,5.4,5.4,308800.0,4.2748,4.2826,4.259,4.259,308800.0
2010-06-03 11:30:00,5.4,5.42,5.4,5.41,312000.0,4.259,4.2748,4.259,4.2669,312000.0
2010-06-03 12:00:00,5.41,5.41,5.37,5.37,513600.0,4.2669,4.2669,4.2353,4.2353,513600.0
2010-06-03 12:30:00,5.37,5.38,5.37,5.38,188800.0,4.2353,4.2432,4.2353,4.2432,188800.0
2010-06-03 13:00:00,5.38,5.39,5.37,5.37,275200.0,4.2432,4.2511,4.2353,4.2353,275200.0
2010-06-03 13:30:00,5.38,5.4,5.37,5.38,278400.0,4.2432,4.259,4.2353,4.2432,278400.0
2010-06-03 14:00:00,5.38,5.41,5.38,5.4,582400.0,4.2432,4.2669,4.2432,4.259,582400.0
2010-06-03 14:30:00,5.4,5.42,5.4,5.42,460800.0,4.259,4.2748,4.259,4.2748,460800.0
2010-06-03 15:00:00,5.42,5.43,5.4,5.43,600000.0,4.2748,4.2826,4.259,4.2826,600000.0
2010-06-03 15:30:00,5.43,5.43,5.41,5.42,1230400.0,4.2826,4.2826,4.2669,4.2748,1230400.0
2010-06-04 09:30:00,5.29,5.35,5.29,5.35,1492800.0,4.1722,4.2195,4.1722,4.2195,1492800.0
2010-06-04 10:00:00,5.34,5.35,5.33,5.35,795200.0,4.2117,4.2195,4.2038,4.2195,795200.0
2010-06-04 10:30:00,5.35,5.35,5.33,5.33,692800.0,4.2195,4.2195,4.2038,4.2038,692800.0
2010-06-04 11:00:00,5.33,5.33,5.3,5.3,316800.0,4.2038,4.2038,4.1801,4.1801,316800.0
2010-06-04 11:30:00,5.3,5.31,5.29,5.3,260800.0,4.1801,4.188,4.1722,4.1801,260800.0
2010-06-04 12:00:00,5.3,5.3,5.27,5.29,982400.0,4.1801,4.1801,4.1565,4.1722,982400.0
2010-06-04 12:30:00,5.29,5.29,5.28,5.29,508800.0,4.1722,4.1722,4.1643,4.1722,508800.0
2010-06-04 13:00:00,5.29,5.29,5.26,5.27,227200.0,4.1722,4.1722,4.1486,4.1565,227200.0
2010-06-04 13:30:00,5.27,5.27,5.25,5.26,252800.0,4.1565,4.1565,4.1407,4.1486,252800.0
2010-06-04 14:00:00,5.26,5.26,5.23,5.24,624000.0,4.1486,4.1486,4.1249,4.1328,624000.0
2010-06-04 14:30:00,5.24,5.24,5.2,5.2,1411200.0,4.1328,4.1328,4.1012,4.1012,1411200.0
2010-06-04 15:00:00,5.2,5.23,5.2,5.21,1185600.0,4.1012,4.1249,4.1012,4.1091,1185600.0
2010-06-04 15:30:00,5.21,5.22,5.18,5.2,2267200.0,4.1091,4.117,4.0855,4.1012,2267200.0
2010-06-07 09:30:00,5.23,5.23,5.17,5.22,1596800.0,4.1249,4.1249,4.0776,4.117,1596800.0
2010-06-07 10:00:00,5.22,5.24,5.21,5.22,2308800.0,4.117,4.1328,4.1091,4.117,2308800.0
2010-06-07 10:30:00,5.22,5.22,5.16,5.16,2086400.0,4.117,4.117,4.0697,4.0697,2086400.0
2010-06-07 11:00:00,5.16,5.18,5.15,5.17,1206400.0,4.0697,4.0855,4.0618,4.0776,1206400.0
2010-06-07 11:30:00,5.17,5.19,5.17,5.18,628800.0,4.0776,4.0934,4.0776,4.0855,628800.0
2010-06-07 12:00:00,5.19,5.21,5.19,5.19,588800.0,4.0934,4.1091,4.0934,4.0934,588800.0
2010-06-07 12:30:00,5.19,5.21,5.19,5.2,534400.0,4.0934,4.1091,4.0934,4.1012,534400.0
2010-06-07 13:00:00,5.2,5.21,5.19,5.21,528000.0,4.1012,4.1091,4.0934,4.1091,528000.0
2010-06-07 13:30:00,5.21,5.22,5.18,5.18,1019200.0,4.1091,4.117,4.0855,4.0855,1019200.0
2010-06-07 14:00:00,5.18,5.19,5.17,5.18,1105600.0,4.0855,4.0934,4.0776,4.0855,1105600.0
2010-06-07 14:30:00,5.18,5.18,5.14,5.15,1448000.0,4.0855,4.0855,4.0539,4.0618,1448000.0
2010-06-07 15:00:00,5.15,5.17,5.11,5.12,1468800.0,4.0618,4.0776,4.0303,4.0381,1468800.0
2010-06-07 15:30:00,5.11,5.13,5.1,5.1,1668800.0,4.0303,4.046,4.0224,4.0224,1668800.0
2010-06-08 09:30:00,5.11,5.15,5.08,5.09,1886400.0,4.0303,4.0618,4.0066,4.0145,1886400.0
2010-06-08 10:00:00,5.08,5.12,5.07,5.09,1067200.0,4.0066,4.0381,3.9987,4.0145,1067200.0
2010-06-08 10:30:00,5.09,5.09,5.05,5.07,1688000.0,4.0145,4.0145,3.9829,3.9987,1688000.0
2010-06-08 11:00:00,5.07,5.1,5.04,5.08,1694400.0,3.9987,4.0224,3.9751,4.0066,1694400.0
2010-06-08 11:30:00,5.08,5.13,5.08,5.11,1726400.0,4.0066,4.046,4.0066,4.0303,1726400.0
2010-06-08 12:00:00,5.12,5.12,5.09,5.09,795200.0,4.0381,4.0381,4.0145,4.0145,795200.0
2010-06-08 12:30:00,5.09,5.12,5.09,5.12,819200.0,4.0145,4.0381,4.0145,4.0381,819200.0
2010-06-08 13:00:00,5.12,5.12,5.09,5.09,768000.0,4.0381,4.0381,4.0145,4.0145,768000.0
2010-06-08 13:30:00,5.09,5.09,5.05,5.07,972800.0,4.0145,4.0145,3.9829,3.9987,972800.0
2010-06-08 14:00:00,5.08,5.1,5.06,5.1,1088000.0,4.0066,4.0224,3.9908,4.0224,1088000.0
2010-06-08 14:30:00,5.1,5.12,5.09,5.09,982400.0,4.0224,4.0381,4.0145,4.0145,982400.0
2010-06-08 15:00:00,5.09,5.12,5.08,5.12,998400.0,4.0145,4.0381,4.0066,4.0381,998400.0
2010-06-08 15:30:00,5.13,5.16,5.12,5.15,1790400.0,4.046,4.0697,4.0381,4.0618,1790400.0
2010-06-09 09:30:00,5.18,5.21,5.18,5.2,814400.0,4.0855,4.1091,4.0855,4.1012,814400.0
2010-06-09 10:00:00,5.21,5.21,5.19,5.21,632000.0,4.1091,4.1091,4.0934,4.1091,632000.0
2010-06-09 10:30:00,5.21,5.23,5.19,5.23,432000.0,4.1091,4.1249,4.0934,4.1249,432000.0
2010-06-09 11:00:00,5.23,5.28,5.23,5.27,673600.0,4.1249,4.1643,4.1249,4.1565,673600.0
2010-06-09 11:30:00,5.27,5.27,5.25,5.26,203200.0,4.1565,4.1565,4.1407,4.1486,203200.0
2010-06-09 12:00:00,5.26,5.26,5.25,5.26,172800.0,4.1486,4.1486,4.1407,4.1486,172800.0
2010-06-09 12:30:00,5.26,5.26,5.24,5.24,355200.0,4.1486,4.1486,4.1328,4.1328,355200.0
2010-06-09 13:00:00,5.24,5.25,5.24,5.25,348800.0,4.1328,4.1407,4.1328,4.1407,348800.0
2010-06-09 13:30:00,5.24,5.24,5.23,5.24,265600.0,4.1328,4.1328,4.1249,4.1328,265600.0
2010-06-09 14:00:00,5.24,5.24,5.22,5.24,892800.0,4.1328,4.1328,4.117,4.1328,892800.0
2010-06-09 14:30:00,5.24,5.24,5.19,5.19,553600.0,4.1328,4.1328,4.0934,4.0934,553600.0
2010-06-09 15:00:00,5.18,5.2,5.15,5.18,787200.0,4.0855,4.1012,4.0618,4.0855,787200.0
2010-06-09 15:30:00,5.18,5.18,5.13,5.16,2433600.0,4.0855,4.0855,4.046,4.0697,2433600.0
2010-06-10 09:30:00,5.25,5.29,5.25,5.29,1406400.0,4.1407,4.1722,4.1407,4.1722,1406400.0
2010-06-10 10:00:00,5.3,5.3,5.26,5.27,1211200.0,4.1801,4.1801,4.1486,4.1565,1211200.0
2010-06-10 10:30:00,5.27,5.28,5.27,5.28,553600.0,4.1565,4.1643,4.1565,4.1643,553600.0
2010-06-10 11:00:00,5.28,5.29,5.28,5.29,190400.0,4.1643,4.1722,4.1643,4.1722,190400.0
2010-06-10 11:30:00,5.28,5.29,5.27,5.28,424000.0,4.1643,4.1722,4.1565,4.1643,424000.0
2010-06-10 12:00:00,5.28,5.28,5.25,5.26,361600.0,4.1643,4.1643,4.1407,4.1486,361600.0
2010-06-10 12:30:00,5.27,5.28,5.25,5.26,419200.0,4.1565,4.1643,4.1407,4.1486,419200.0
2010-06-10 13:00:00,5.26,5.27,5.25,5.27,627200.0,4.1486,4.1565,4.1407,4.1565,627200.0
2010-06-10 13:30:00,5.27,5.29,5.27,5.28,566400.0,4.1565,4.1722,4.1565,4.1643,566400.0
2010-06-10 14:00:00,5.28,5.29,5.27,5.29,179200.0,4.1643,4.1722,4.1565,4.1722,179200.0
2010-06-10 14:30:00,5.29,5.31,5.29,5.31,436800.0,4.1722,4.188,4.1722,4.188,436800.0
2010-06-10 15:00:00,5.31,5.33,5.3,5.32,867200.0,4.188,4.2038,4.1801,4.1959,867200.0
2010-06-10 15:30:00,5.32,5.33,5.31,5.33,899200.0,4.1959,4.2038,4.188,4.2038,899200.0
2010-06-11 09:30:00,5.27,5.33,5.27,5.33,1985600.0,4.1565,4.2038,4.1565,4.2038,1985600.0
2010-06-11 10:00:00,5.33,5.36,5.32,5.34,2014400.0,4.2038,4.2274,4.1959,4.2117,2014400.0
2010-06-11 10:30:00,5.35,5.35,5.32,5.32,627200.0,4.2195,4.2195,4.1959,4.1959,627200.0
2010-06-11 11:00:00,5.32,5.32,5.3,5.31,873600.0,4.1959,4.1959,4.1801,4.188,873600.0
2010-06-11 11:30:00,5.31,5.33,5.31,5.33,342400.0,4.188,4.2038,4.188,4.2038,342400.0
2010-06-11 12:00:00,5.33,5.33,5.32,5.32,425600.0,4.2038,4.2038,4.1959,4.1959,425600.0
2010-06-11 12:30:00,5.32,5.33,5.31,5.33,601600.0,4.1959,4.2038,4.188,4.2038,601600.0
2010-06-11 13:00:00,5.33,5.34,5.33,5.34,158400.0,4.2038,4.2117,4.2038,4.2117,158400.0
2010-06-11 13:30:00,5.34,5.34,5.32,5.32,560000.0,4.2117,4.2117,4.1959,4.1959,560000.0
2010-06-11 14:00:00,5.32,5.34,5.31,5.31,238400.0,4.1959,4.2117,4.188,4.188,238400.0
2010-06-11 14:30:00,5.32,5.34,5.32,5.33,376000.0,4.1959,4.2117,4.1959,4.2038,376000.0
2010-06-11 15:00:00,5.33,5.35,5.32,5.34,312000.0,4.2038,4.2195,4.1959,4.2117,312000.0
2010-06-11 15:30:00,5.34,5.38,5.34,5.38,785600.0,4.2117,4.2432,4.2117,4.2432,785600.0
2010-06-14 09:30:00,5.44,5.45,5.42,5.43,2222400.0,4.2905,4.2984,4.2748,4.2826,2222400.0
2010-06-14 10:00:00,5.43,5.45,5.42,5.45,784000.0,4.2826,4.2984,4.2748,4.2984,784000.0
2010-06-14 10:30:00,5.45,5.45,5.44,5.45,307200.0,4.2984,4.2984,4.2905,4.2984,307200.0
2010-06-14 11:00:00,5.45,5.48,5.45,5.47,422400.0,4.2984,4.3221,4.2984,4.3142,422400.0
2010-06-14 11:30:00,5.46,5.47,5.46,5.46,259200.0,4.3063,4.3142,4.3063,4.3063,259200.0
2010-06-14 12:00:00,5.46,5.47,5.46,5.46,168000.0,4.3063,4.3142,4.3063,4.3063,168000.0
2010-06-14 12:30:00,5.46,5.46,5.44,5.44,1862400.0,4.3063,4.3063,4.2905,4.2905,1862400.0
2010-06-14 13:00:00,5.44,5.45,5.43,5.44,1422400.0,4.2905,4.2984,4.2826,4.2905,1422400.0
2010-06-14 13:30:00,5.44,5.45,5.42,5.42,1564800.0,4.2905,4.2984,4.2748,4.2748,1564800.0
2010-06-14 14:00:00,5.42,5.42,5.4,5.42,451200.0,4.2748,4.2748,4.259,4.2748,451200.0
2010-06-14 14:30:00,5.42,5.43,5.4,5.43,412800.0,4.2748,4.2826,4.259,4.2826,412800.0
2010-06-14 15:00:00,5.43,5.43,5.41,5.42,467200.0,4.2826,4.2826,4.2669,4.2748,467200.0
2010-06-14 15:30:00,5.42,5.42,5.38,5.39,1299200.0,4.2748,4.2748,4.2432,4.2511,1299200.0
2010-06-15 09:30:00,5.44,5.46,5.43,5.45,1260800.0,4.2905,4.3063,4.2826,4.2984,1260800.0
2010-06-15 10:00:00,5.45,5.45,5.43,5.45,788800.0,4.2984,4.2984,4.2826,4.2984,788800.0
2010-06-15 10:30:00,5.44,5.46,5.44,5.46,1363200.0,4.2905,4.3063,4.2905,4.3063,1363200.0
2010-06-15 11:00:00,5.46,5.46,5.45,5.46,620800.0,4.3063,4.3063,4.2984,4.3063,620800.0
2010-06-15 11:30:00,5.46,5.47,5.45,5.46,265600.0,4.3063,4.3142,4.2984,4.3063,265600.0
2010-06-15 12:00:00,5.46,5.47,5.46,5.47,232000.0,4.3063,4.3142,4.3063,4.3142,232000.0
2010-06-15 12:30:00,5.47,5.47,5.46,5.47,227200.0,4.3142,4.3142,4.3063,4.3142,227200.0
2010-06-15 13:00:00,5.47,5.49,5.46,5.48,326400.0,4.3142,4.33,4.3063,4.3221,326400.0
2010-06-15 13:30:00,5.48,5.49,5.48,5.49,252800.0,4.3221,4.33,4.3221,4.33,252800.0
2010-06-15 14:00:00,5.49,5.51,5.49,5.51,699200.0,4.33,4.3457,4.33,4.3457,699200.0
2010-06-15 14:30:00,5.5,5.51,5.5,5.5,488000.0,4.3379,4.3457,4.3379,4.3379,488000.0
2010-06-15 15:00:00,5.5,5.52,5.5,5.52,582400.0,4.3379,4.3536,4.3379,4.3536,582400.0
2010-06-15 15:30:00,5.52,5.53,5.51,5.53,793600.0,4.3536,4.3615,4.3457,4.3615,793600.0
2010-06-16 09:30:00,5.49,5.51,5.48,5.5,1281600.0,4.33,4.3457,4.3221,4.3379,1281600.0
2010-06-16 10:00:00,5.51,5.51,5.49,5.49,860800.0,4.3457,4.3457,4.33,4.33,860800.0
2010-06-16 10:30:00,5.49,5.5,5.48,5.5,721600.0,4.33,4.3379,4.3221,4.3379,721600.0
2010-06-16 11:00:00,5.5,5.52,5.49,5.52,643200.0,4.3379,4.3536,4.33,4.3536,643200.0
2010-06-16 11:30:00,5.52,5.52,5.51,5.51,264000.0,4.3536,4.3536,4.3457,4.3457,264000.0
2010-06-16 12:00:00,5.52,5.53,5.52,5.53,267200.0,4.3536,4.3615,4.3536,4.3615,267200.0
2010-06-16 12:30:00,5.53,5.53,5.51,5.51,409600.0,4.3615,4.3615,4.3457,4.3457,409600.0
2010-06-16 13:00:00,5.51,5.52,5.51,5.52,371200.0,4.3457,4.3536,4.3457,4.3536,371200.0
2010-06-16 13:30:00,5.52,5.54,5.52,5.54,385600.0,4.3536,4.3694,4.3536,4.3694,385600.0
2010-06-16 14:00:00,5.54,5.55,5.53,5.53,1625600.0,4.3694,4.3773,4.3615,4.3615,1625600.0
2010-06-16 14:30:00,5.53,5.54,5.52,5.53,2803200.0,4.3615,4.3694,4.3536,4.3615,2803200.0
2010-06-16 15:00:00,5.53,5.53,5.49,5.5,1254400.0,4.3615,4.3615,4.33,4.3379,1254400.0
2010-06-16 15:30:00,5.5,5.52,5.49,5.51,2019200.0,4.3379,4.3536,4.33,4.3457,2019200.0
2010-06-17 09:30:00,5.54,5.55,5.5,5.52,825600.0,4.3694,4.3773,4.3379,4.3536,825600.0
2010-06-17 10:00:00,5.52,5.52,5.46,5.47,836800.0,4.3536,4.3536,4.3063,4.3142,836800.0
2010-06-17 10:30:00,5.47,5.47,5.46,5.47,2099200.0,4.3142,4.3142,4.3063,4.3142,2099200.0
2010-06-17 11:00:00,5.47,5.48,5.45,5.48,646400.0,4.3142,4.3221,4.2984,4.3221,646400.0
2010-06-17 11:30:00,5.48,5.5,5.48,5.49,187200.0,4.3221,4.3379,4.3221,4.33,187200.0
2010-06-17 12:00:00,5.49,5.5,5.48,5.48,390400.0,4.33,4.3379,4.3221,4.3221,390400.0
2010-06-17 12:30:00,5.48,5.49,5.47,5.49,116800.0,4.3221,4.33,4.3142,4.33,116800.0
2010-06-17 13:00:00,5.48,5.5,5.48,5.49,236800.0,4.3221,4.3379,4.3221,4.33,236800.0
2010-06-17 13:30:00,5.49,5.51,5.49,5.51,212800.0,4.33,4.3457,4.33,4.3457,212800.0
2010-06-17 14:00:00,5.51,5.52,5.5,5.5,251200.0,4.3457,4.3536,4.3379,4.3379,251200.0
2010-06-17 14:30:00,5.5,5.5,5.48,5.49,350400.0,4.3379,4.3379,4.3221,4.33,350400.0
2010-06-17 15:00:00,5.49,5.49,5.47,5.47,387200.0,4.33,4.33,4.3142,4.3142,387200.0
2010-06-17 15:30:00,5.47,5.51,5.47,5.51,1036800.0,4.3142,4.3457,4.3142,4.3457,1036800.0
2010-06-18 09:30:00,5.52,5.53,5.49,5.49,888000.0,4.3536,4.3615,4.33,4.33,888000.0
2010-06-18 10:00:00,5.49,5.52,5.49,5.52,694400.0,4.33,4.3536,4.33,4.3536,694400.0
2010-06-18 10:30:00,5.52,5.53,5.52,5.53,224000.0,4.3536,4.3615,4.3536,4.3615,224000.0
2010-06-18 11:00:00,5.53,5.53,5.51,5.52,256000.0,4.3615,4.3615,4.3457,4.3536,256000.0
2010-06-18 11:30:00,5.51,5.52,5.5,5.51,123200.0,4.3457,4.3536,4.3379,4.3457,123200.0
2010-06-18 12:00:00,5.51,5.52,5.5,5.5,305600.0,4.3457,4.3536,4.3379,4.3379,305600.0
2010-06-18 12:30:00,5.5,5.51,5.49,5.5,238400.0,4.3379,4.3457,4.33,4.3379,238400.0
2010-06-18 13:00:00,5.5,5.51,5.5,5.5,761600.0,4.3379,4.3457,4.3379,4.3379,761600.0
2010-06-18 13:30:00,5.5,5.51,5.5,5.5,256000.0,4.3379,4.3457,4.3379,4.3379,256000.0
2010-06-18 14:00:00,5.5,5.51,5.5,5.51,264000.0,4.3379,4.3457,4.3379,4.3457,264000.0
2010-06-18 14:30:00,5.51,5.51,5.5,5.51,404800.0,4.3457,4.3457,4.3379,4.3457,404800.0
2010-06-18 15:00:00,5.5,5.5,5.49,5.5,224000.0,4.3379,4.3379,4.33,4.3379,224000.0
2010-06-18 15:30:00,5.5,5.51,5.5,5.51,1248000.0,4.3379,4.3457,4.3379,4.3457,1248000.0
2010-06-21 09:30:00,5.58,5.59,5.55,5.58,1152000.0,4.401,4.4088,4.3773,4.401,1152000.0
2010-06-21 10:00:00,5.58,5.59,5.57,5.57,404800.0,4.401,4.4088,4.3931,4.3931,404800.0
2010-06-21 10:30:00,5.57,5.57,5.55,5.56,435200.0,4.3931,4.3931,4.3773,4.3852,435200.0
2010-06-21 11:00:00,5.56,5.57,5.55,5.56,417600.0,4.3852,4.3931,4.3773,4.3852,417600.0
2010-06-21 11:30:00,5.56,5.57,5.55,5.55,424000.0,4.3852,4.3931,4.3773,4.3773,424000.0
2010-06-21 12:00:00,5.55,5.55,5.53,5.53,350400.0,4.3773,4.3773,4.3615,4.3615,350400.0
2010-06-21 12:30:00,5.53,5.53,5.53,5.53,260800.0,4.3615,4.3615,4.3615,4.3615,260800.0
2010-06-21 13:00:00,5.53,5.54,5.53,5.53,1440000.0,4.3615,4.3694,4.3615,4.3615,1440000.0
2010-06-21 13:30:00,5.54,5.54,5.51,5.52,656000.0,4.3694,4.3694,4.3457,4.3536,656000.0
2010-06-21 14:00:00,5.52,5.54,5.51,5.52,945600.0,4.3536,4.3694,4.3457,4.3536,945600.0
2010-06-21 14:30:00,5.53,5.53,5.51,5.51,505600.0,4.3615,4.3615,4.3457,4.3457,505600.0
2010-06-21 15:00:00,5.51,5.51,5.46,5.47,1664000.0,4.3457,4.3457,4.3063,4.3142,1664000.0
2010-06-21 15:30:00,5.46,5.47,5.45,5.47,2560000.0,4.3063,4.3142,4.2984,4.3142,2560000.0
2010-06-22 09:30:00,5.47,5.51,5.47,5.49,1240000.0,4.3142,4.3457,4.3142,4.33,1240000.0
2010-06-22 10:00:00,5.48,5.48,5.45,5.46,721600.0,4.3221,4.3221,4.2984,4.3063,721600.0
2010-06-22 10:30:00,5.46,5.47,5.44,5.47,444800.0,4.3063,4.3142,4.2905,4.3142,444800.0
2010-06-22 11:00:00,5.46,5.46,5.44,5.46,257600.0,4.3063,4.3063,4.2905,4.3063,257600.0
2010-06-22 11:30:00,5.46,5.49,5.46,5.47,544000.0,4.3063,4.33,4.3063,4.3142,544000.0
2010-06-22 12:00:00,5.47,5.47,5.46,5.46,1465600.0,4.3142,4.3142,4.3063,4.3063,1465600.0
2010-06-22 12:30:00,5.46,5.46,5.45,5.46,2548800.0,4.3063,4.3063,4.2984,4.3063,2548800.0
2010-06-22 13:00:00,5.46,5.46,5.44,5.45,260800.0,4.3063,4.3063,4.2905,4.2984,260800.0
2010-06-22 13:30:00,5.44,5.46,5.44,5.44,300800.0,4.2905,4.3063,4.2905,4.2905,300800.0
2010-06-22 14:00:00,5.44,5.44,5.41,5.42,307200.0,4.2905,4.2905,4.2669,4.2748,307200.0
2010-06-22 14:30:00,5.42,5.42,5.36,5.37,990400.0,4.2748,4.2748,4.2274,4.2353,990400.0
2010-06-22 15:00:00,5.37,5.39,5.36,5.36,777600.0,4.2353,4.2511,4.2274,4.2274,777600.0
2010-06-22 15:30:00,5.36,5.37,5.35,5.35,1224000.0,4.2274,4.2353,4.2195,4.2195,1224000.0
2010-06-23 09:30:00,5.35,5.36,5.33,5.35,1523200.0,4.2195,4.2274,4.2038,4.2195,1523200.0
2010-06-23 10:00:00,5.35,5.35,5.29,5.3,1723200.0,4.2195,4.2195,4.1722,4.1801,1723200.0
2010-06-23 10:30:00,5.3,5.34,5.3,5.33,638400.0,4.1801,4.2117,4.1801,4.2038,638400.0
2010-06-23 11:00:00,5.33,5.33,5.31,5.33,235200.0,4.2038,4.2038,4.188,4.2038,235200.0
2010-06-23 11:30:00,5.33,5.33,5.32,5.32,299200.0,4.2038,4.2038,4.1959,4.1959,299200.0
2010-06-23 12:00:00,5.32,5.33,5.32,5.32,126400.0,4.1959,4.2038,4.1959,4.1959,126400.0
2010-06-23 12:30:00,5.32,5.34,5.32,5.34,140800.0,4.1959,4.2117,4.1959,4.2117,140800.0
2010-06-23 13:00:00,5.34,5.35,5.34,5.35,211200.0,4.2117,4.2195,4.2117,4.2195,211200.0
2010-06-23 13:30:00,5.35,5.36,5.34,5.36,166400.0,4.2195,4.2274,4.2117,4.2274,166400.0
2010-06-23 14:00:00,5.35,5.36,5.33,5.36,838400.0,4.2195,4.2274,4.2038,4.2274,838400.0
2010-06-23 14:30:00,5.36,5.39,5.34,5.35,1668800.0,4.2274,4.2511,4.2117,4.2195,1668800.0
2010-06-23 15:00:00,5.34,5.36,5.32,5.35,972800.0,4.2117,4.2274,4.1959,4.2195,972800.0
2010-06-23 15:30:00,5.35,5.36,5.34,5.35,696000.0,4.2195,4.2274,4.2117,4.2195,696000.0
2010-06-24 09:30:00,5.32,5.33,5.27,5.28,998400.0,4.1959,4.2038,4.1565,4.1643,998400.0
2010-06-24 10:00:00,5.28,5.32,5.28,5.31,595200.0,4.1643,4.1959,4.1643,4.188,595200.0
2010-06-24 10:30:00,5.31,5.31,5.27,5.28,867200.0,4.188,4.188,4.1565,4.1643,867200.0
2010-06-24 11:00:00,5.28,5.28,5.25,5.27,1064000.0,4.1643,4.1643,4.1407,4.1565,1064000.0
2010-06-24 11:30:00,5.27,5.29,5.26,5.28,652800.0,4.1565,4.1722,4.1486,4.1643,652800.0
2010-06-24 12:00:00,5.28,5.3,5.28,5.28,324800.0,4.1643,4.1801,4.1643,4.1643,324800.0
2010-06-24 12:30:00,5.28,5.29,5.27,5.28,403200.0,4.1643,4.1722,4.1565,4.1643,403200.0
2010-06-24 13:00:00,5.28,5.31,5.28,5.29,243200.0,4.1643,4.188,4.1643,4.1722,243200.0
2010-06-24 13:30:00,5.29,5.32,5.29,5.32,580800.0,4.1722,4.1959,4.1722,4.1959,580800.0
2010-06-24 14:00:00,5.32,5.32,5.3,5.3,611200.0,4.1959,4.1959,4.1801,4.1801,611200.0
2010-06-24 14:30:00,5.3,5.3,5.26,5.27,315200.0,4.1801,4.1801,4.1486,4.1565,315200.0
2010-06-24 15:00:00,5.27,5.28,5.24,5.26,494400.0,4.1565,4.1643,4.1328,4.1486,494400.0
2010-06-24 15:30:00,5.26,5.26,5.24,5.25,1817600.0,4.1486,4.1486,4.1328,4.1407,1817600.0
2010-06-25 09:30:00,5.27,5.27,5.22,5.25,1908800.0,4.1565,4.1565,4.117,4.1407,1908800.0
2010-06-25 10:00:00,5.25,5.27,5.23,5.25,1001600.0,4.1407,4.1565,4.1249,4.1407,1001600.0
2010-06-25 10:30:00,5.24,5.25,5.22,5.23,1129600.0,4.1328,4.1407,4.117,4.1249,1129600.0
2010-06-25 11:00:00,5.22,5.25,5.22,5.25,632000.0,4.117,4.1407,4.117,4.1407,632000.0
2010-06-25 11:30:00,5.25,5.26,5.23,5.26,1230400.0,4.1407,4.1486,4.1249,4.1486,1230400.0
2010-06-25 12:00:00,5.26,5.27,5.25,5.26,782400.0,4.1486,4.1565,4.1407,4.1486,782400.0
2010-06-25 12:30:00,5.27,5.27,5.26,5.26,176000.0,4.1565,4.1565,4.1486,4.1486,176000.0
2010-06-25 13:00:00,5.26,5.3,5.26,5.3,424000.0,4.1486,4.1801,4.1486,4.1801,424000.0
2010-06-25 13:30:00,5.3,5.32,5.3,5.31,497600.0,4.1801,4.1959,4.1801,4.188,497600.0
2010-06-25 14:00:00,5.31,5.31,5.29,5.3,766400.0,4.188,4.188,4.1722,4.1801,766400.0
2010-06-25 14:30:00,5.3,5.31,5.29,5.3,371200.0,4.1801,4.188,4.1722,4.1801,371200.0
2010-06-25 15:00:00,5.3,5.3,5.28,5.29,932800.0,4.1801,4.1801,4.1643,4.1722,932800.0
2010-06-25 15:30:00,5.29,5.31,5.28,5.3,2065600.0,4.1722,4.188,4.1643,4.1801,2065600.0
2010-06-28 09:30:00,5.31,5.31,5.26,5.27,995200.0,4.188,4.188,4.1486,4.1565,995200.0
2010-06-28 10:00:00,5.27,5.28,5.26,5.28,776000.0,4.1565,4.1643,4.1486,4.1643,776000.0
2010-06-28 10:30:00,5.28,5.3,5.27,5.3,964800.0,4.1643,4.1801,4.1565,4.1801,964800.0
2010-06-28 11:00:00,5.3,5.32,5.3,5.31,691200.0,4.1801,4.1959,4.1801,4.188,691200.0
2010-06-28 11:30:00,5.32,5.33,5.3,5.3,436800.0,4.1959,4.2038,4.1801,4.1801,436800.0
2010-06-28 12:00:00,5.3,5.31,5.29,5.3,329600.0,4.1801,4.188,4.1722,4.1801,329600.0
2010-06-28 12:30:00,5.3,5.3,5.29,5.3,219200.0,4.1801,4.1801,4.1722,4.1801,219200.0
2010-06-28 13:00:00,5.29,5.3,5.28,5.28,366400.0,4.1722,4.1801,4.1643,4.1643,366400.0
2010-06-28 13:30:00,5.28,5.29,5.28,5.29,235200.0,4.1643,4.1722,4.1643,4.1722,235200.0
2010-06-28 14:00:00,5.29,5.3,5.29,5.29,396800.0,4.1722,4.1801,4.1722,4.1722,396800.0
2010-06-28 14:30:00,5.29,5.3,5.29,5.3,312000.0,4.1722,4.1801,4.1722,4.1801,312000.0
2010-06-28 15:00:00,5.31,5.31,5.28,5.28,401600.0,4.188,4.188,4.1643,4.1643,401600.0
2010-06-28 15:30:00,5.28,5.3,5.27,5.28,1155200.0,4.1643,4.1801,4.1565,4.1643,1155200.0
2010-06-29 09:30:00,5.18,5.2,5.14,5.16,2108800.0,4.0855,4.1012,4.0539,4.0697,2108800.0
2010-06-29 10:00:00,5.15,5.15,5.1,5.1,1644800.0,4.0618,4.0618,4.0224,4.0224,1644800.0
2010-06-29 10:30:00,5.1,5.14,5.1,5.14,483200.0,4.0224,4.0539,4.0224,4.0539,483200.0
2010-06-29 11:00:00,5.14,5.15,5.12,5.13,761600.0,4.0539,4.0618,4.0381,4.046,761600.0
2010-06-29 11:30:00,5.13,5.13,5.12,5.12,323200.0,4.046,4.046,4.0381,4.0381,323200.0
2010-06-29 12:00:00,5.12,5.13,5.11,5.12,313600.0,4.0381,4.046,4.0303,4.0381,313600.0
2010-06-29 12:30:00,5.12,5.13,5.12,5.12,852800.0,4.0381,4.046,4.0381,4.0381,852800.0
2010-06-29 13:00:00,5.12,5.12,5.1,5.11,504000.0,4.0381,4.0381,4.0224,4.0303,504000.0
2010-06-29 13:30:00,5.11,5.11,5.09,5.11,721600.0,4.0303,4.0303,4.0145,4.0303,721600.0
2010-06-29 14:00:00,5.11,5.12,5.1,5.12,451200.0,4.0303,4.0381,4.0224,4.0381,451200.0
2010-06-29 14:30:00,5.12,5.12,5.09,5.1,376000.0,4.0381,4.0381,4.0145,4.0224,376000.0
2010-06-29 15:00:00,5.1,5.11,5.07,5.07,795200.0,4.0224,4.0303,3.9987,3.9987,795200.0
2010-06-29 15:30:00,5.07,5.09,5.05,5.08,2393600.0,3.9987,4.0145,3.9829,4.0066,2393600.0
2010-06-30 09:30:00,5.07,5.14,5.06,5.11,1356800.0,3.9987,4.0539,3.9908,4.0303,1356800.0
2010-06-30 10:00:00,5.11,5.12,5.1,5.11,1537600.0,4.0303,4.0381,4.0224,4.0303,1537600.0
2010-06-30 10:30:00,5.1,5.13,5.1,5.1,1292800.0,4.0224,4.046,4.0224,4.0224,1292800.0
2010-06-30 11:00:00,5.1,5.12,5.1,5.11,760000.0,4.0224,4.0381,4.0224,4.0303,760000.0
2010-06-30 11:30:00,5.12,5.14,5.12,5.13,1200000.0,4.0381,4.0539,4.0381,4.046,1200000.0
2010-06-30 12:00:00,5.12,5.13,5.12,5.12,420800.0,4.0381,4.046,4.0381,4.0381,420800.0
2010-06-30 12:30:00,5.13,5.13,5.11,5.12,800000.0,4.046,4.046,4.0303,4.0381,800000.0
2010-06-30 13:00:00,5.12,5.12,5.11,5.12,456000.0,4.0381,4.0381,4.0303,4.0381,456000.0
2010-06-30 13:30:00,5.12,5.12,5.11,5.12,526400.0,4.0381,4.0381,4.0303,4.0381,526400.0
2010-06-30 14:00:00,5.12,5.12,5.09,5.1,572800.0,4.0381,4.0381,4.0145,4.0224,572800.0
2010-06-30 14:30:00,5.1,5.1,5.09,5.1,468800.0,4.0224,4.0224,4.0145,4.0224,468800.0
2010-06-30 15:00:00,5.1,5.1,5.07,5.07,708800.0,4.0224,4.0224,3.9987,3.9987,708800.0
2010-06-30 15:30:00,5.07,5.07,5.02,5.03,2542400.0,3.9987,3.9987,3.9593,3.9672,2542400.0
2010-07-01 09:30:00,5.02,5.05,5.01,5.01,2870400.0,3.9593,3.9829,3.9514,3.9514,2870400.0
2010-07-01 10:00:00,5.01,5.01,4.96,4.96,3524800.0,3.9514,3.9514,3.912,3.912,3524800.0
2010-07-01 10:30:00,4.96,4.96,4.91,4.92,2331200.0,3.912,3.912,3.8725,3.8804,2331200.0
2010-07-01 11:00:00,4.92,4.95,4.9,4.95,2841600.0,3.8804,3.9041,3.8646,3.9041,2841600.0
2010-07-01 11:30:00,4.95,4.98,4.95,4.96,1088000.0,3.9041,3.9277,3.9041,3.912,1088000.0
2010-07-01 12:00:00,4.96,4.96,4.95,4.96,1499200.0,3.912,3.912,3.9041,3.912,1499200.0
2010-07-01 12:30:00,4.96,5.02,4.96,4.99,995200.0,3.912,3.9593,3.912,3.9356,995200.0
2010-07-01 13:00:00,4.99,5.01,4.98,4.99,678400.0,3.9356,3.9514,3.9277,3.9356,678400.0
2010-07-01 13:30:00,4.99,5.02,4.99,5.01,934400.0,3.9356,3.9593,3.9356,3.9514,934400.0
2010-07-01 14:00:00,5.01,5.03,5.01,5.01,651200.0,3.9514,3.9672,3.9514,3.9514,651200.0
2010-07-01 14:30:00,5.01,5.02,4.98,4.99,571200.0,3.9514,3.9593,3.9277,3.9356,571200.0
2010-07-01 15:00:00,5.0,5.02,4.99,5.01,633600.0,3.9435,3.9593,3.9356,3.9514,633600.0
2010-07-01 15:30:00,5.01,5.03,4.99,5.01,1852800.0,3.9514,3.9672,3.9356,3.9514,1852800.0
2010-07-02 09:30:00,5.01,5.03,4.98,4.99,2720000.0,3.9672,3.983,3.9434,3.9513,2720000.0
2010-07-02 10:00:00,4.99,5.01,4.97,4.99,1072000.0,3.9513,3.9672,3.9355,3.9513,1072000.0
2010-07-02 10:30:00,4.99,5.0,4.97,4.97,708800.0,3.9513,3.9593,3.9355,3.9355,708800.0
2010-07-02 11:00:00,4.97,4.98,4.96,4.96,838400.0,3.9355,3.9434,3.9276,3.9276,838400.0
2010-07-02 11:30:00,4.96,4.96,4.93,4.95,292800.0,3.9276,3.9276,3.9038,3.9197,292800.0
2010-07-02 12:00:00,4.95,4.97,4.94,4.96,582400.0,3.9197,3.9355,3.9118,3.9276,582400.0
2010-07-02 12:30:00,4.96,4.96,4.94,4.94,475200.0,3.9276,3.9276,3.9118,3.9118,475200.0
2010-07-02 13:00:00,4.94,4.95,4.93,4.94,432000.0,3.9118,3.9197,3.9038,3.9118,432000.0
2010-07-02 13:30:00,4.94,4.96,4.94,4.96,896000.0,3.9118,3.9276,3.9118,3.9276,896000.0
2010-07-02 14:00:00,4.95,4.96,4.94,4.95,329600.0,3.9197,3.9276,3.9118,3.9197,329600.0
2010-07-02 14:30:00,4.95,4.95,4.94,4.95,257600.0,3.9197,3.9197,3.9118,3.9197,257600.0
2010-07-02 15:00:00,4.95,4.97,4.94,4.97,540800.0,3.9197,3.9355,3.9118,3.9355,540800.0
2010-07-02 15:30:00,4.96,4.99,4.95,4.95,1571200.0,3.9276,3.9513,3.9197,3.9197,1571200.0
2010-07-06 09:30:00,5.04,5.05,5.02,5.04,1852800.0,3.9909,3.9989,3.9751,3.9909,1852800.0
2010-07-06 10:00:00,5.04,5.07,5.03,5.06,905600.0,3.9909,4.0147,3.983,4.0068,905600.0
2010-07-06 10:30:00,5.06,5.06,5.05,5.05,286400.0,4.0068,4.0068,3.9989,3.9989,286400.0
2010-07-06 11:00:00,5.05,5.05,5.03,5.03,500800.0,3.9989,3.9989,3.983,3.983,500800.0
2010-07-06 11:30:00,5.03,5.04,5.03,5.04,412800.0,3.983,3.9909,3.983,3.9909,412800.0
2010-07-06 12:00:00,5.04,5.05,5.01,5.02,262400.0,3.9909,3.9989,3.9672,3.9751,262400.0
2010-07-06 12:30:00,5.01,5.02,4.99,4.99,305600.0,3.9672,3.9751,3.9513,3.9513,305600.0
2010-07-06 13:00:00,4.99,5.0,4.98,4.99,164800.0,3.9513,3.9593,3.9434,3.9513,164800.0
2010-07-06 13:30:00,5.0,5.0,4.95,4.95,478400.0,3.9593,3.9593,3.9197,3.9197,478400.0
2010-07-06 14:00:00,4.95,4.96,4.93,4.95,409600.0,3.9197,3.9276,3.9038,3.9197,409600.0
2010-07-06 14:30:00,4.95,4.97,4.94,4.94,406400.0,3.9197,3.9355,3.9118,3.9118,406400.0
2010-07-06 15:00:00,4.94,4.95,4.91,4.93,686400.0,3.9118,3.9197,3.888,3.9038,686400.0
2010-07-06 15:30:00,4.93,4.96,4.93,4.96,1811200.0,3.9038,3.9276,3.9038,3.9276,1811200.0
2010-07-07 09:30:00,4.97,5.01,4.95,5.01,1012800.0,3.9355,3.9672,3.9197,3.9672,1012800.0
2010-07-07 10:00:00,5.01,5.03,5.01,5.02,520000.0,3.9672,3.983,3.9672,3.9751,520000.0
2010-07-07 10:30:00,5.01,5.06,5.01,5.06,432000.0,3.9672,4.0068,3.9672,4.0068,432000.0
2010-07-07 11:00:00,5.06,5.06,5.03,5.04,350400.0,4.0068,4.0068,3.983,3.9909,350400.0
2010-07-07 11:30:00,5.04,5.05,5.03,5.03,177600.0,3.9909,3.9989,3.983,3.983,177600.0
2010-07-07 12:00:00,5.04,5.04,5.03,5.04,140800.0,3.9909,3.9909,3.983,3.9909,140800.0
2010-07-07 12:30:00,5.05,5.05,5.04,5.05,281600.0,3.9989,3.9989,3.9909,3.9989,281600.0
2010-07-07 13:00:00,5.05,5.08,5.05,5.08,521600.0,3.9989,4.0226,3.9989,4.0226,521600.0
2010-07-07 13:30:00,5.07,5.08,5.07,5.08,224000.0,4.0147,4.0226,4.0147,4.0226,224000.0
2010-07-07 14:00:00,5.08,5.09,5.08,5.09,296000.0,4.0226,4.0305,4.0226,4.0305,296000.0
2010-07-07 14:30:00,5.08,5.09,5.08,5.09,313600.0,4.0226,4.0305,4.0226,4.0305,313600.0
2010-07-07 15:00:00,5.09,5.11,5.09,5.11,456000.0,4.0305,4.0464,4.0305,4.0464,456000.0
2010-07-07 15:30:00,5.11,5.14,5.11,5.13,1638400.0,4.0464,4.0701,4.0464,4.0622,1638400.0
2010-07-08 09:30:00,5.19,5.21,5.16,5.17,1228800.0,4.1097,4.1256,4.086,4.0939,1228800.0
2010-07-08 10:00:00,5.17,5.18,5.16,5.18,510400.0,4.0939,4.1018,4.086,4.1018,510400.0
2010-07-08 10:30:00,5.18,5.18,5.15,5.16,686400.0,4.1018,4.1018,4.078,4.086,686400.0
2010-07-08 11:00:00,5.16,5.17,5.14,5.15,400000.0,4.086,4.0939,4.0701,4.078,400000.0
2010-07-08 11:30:00,5.16,5.17,5.13,5.14,678400.0,4.086,4.0939,4.0622,4.0701,678400.0
2010-07-08 12:00:00,5.14,5.15,5.14,5.15,443200.0,4.0701,4.078,4.0701,4.078,443200.0
2010-07-08 12:30:00,5.15,5.15,5.14,5.14,328000.0,4.078,4.078,4.0701,4.0701,328000.0
2010-07-08 13:00:00,5.14,5.17,5.14,5.16,371200.0,4.0701,4.0939,4.0701,4.086,371200.0
2010-07-08 13:30:00,5.15,5.16,5.14,5.15,1494400.0,4.078,4.086,4.0701,4.078,1494400.0
2010-07-08 14:00:00,5.15,5.15,5.13,5.14,236800.0,4.078,4.078,4.0622,4.0701,236800.0
2010-07-08 14:30:00,5.14,5.16,5.13,5.15,294400.0,4.0701,4.086,4.0622,4.078,294400.0
2010-07-08 15:00:00,5.15,5.17,5.14,5.17,652800.0,4.078,4.0939,4.0701,4.0939,652800.0
2010-07-08 15:30:00,5.17,5.19,5.17,5.19,1736000.0,4.0939,4.1097,4.0939,4.1097,1736000.0
2010-07-09 09:30:00,5.19,5.21,5.17,5.19,566400.0,4.1097,4.1256,4.0939,4.1097,566400.0
2010-07-09 10:00:00,5.19,5.22,5.19,5.21,278400.0,4.1097,4.1335,4.1097,4.1256,278400.0
2010-07-09 10:30:00,5.21,5.23,5.21,5.21,252800.0,4.1256,4.1414,4.1256,4.1256,252800.0
2010-07-09 11:00:00,5.21,5.21,5.19,5.19,307200.0,4.1256,4.1256,4.1097,4.1097,307200.0
2010-07-09 11:30:00,5.2,5.21,5.2,5.2,156800.0,4.1176,4.1256,4.1176,4.1176,156800.0
2010-07-09 12:00:00,5.2,5.21,5.2,5.21,152000.0,4.1176,4.1256,4.1176,4.1256,152000.0
2010-07-09 12:30:00,5.21,5.21,5.2,5.21,212800.0,4.1256,4.1256,4.1176,4.1256,212800.0
2010-07-09 13:00:00,5.2,5.21,5.2,5.21,148800.0,4.1176,4.1256,4.1176,4.1256,148800.0
2010-07-09 13:30:00,5.2,5.22,5.2,5.21,89600.0,4.1176,4.1335,4.1176,4.1256,89600.0
2010-07-09 14:00:00,5.21,5.22,5.21,5.21,100800.0,4.1256,4.1335,4.1256,4.1256,100800.0
2010-07-09 14:30:00,5.21,5.23,5.21,5.23,462400.0,4.1256,4.1414,4.1256,4.1414,462400.0
2010-07-09 15:00:00,5.23,5.23,5.22,5.22,643200.0,4.1414,4.1414,4.1335,4.1335,643200.0
2010-07-09 15:30:00,5.22,5.24,5.22,5.24,790400.0,4.1335,4.1493,4.1335,4.1493,790400.0
2010-07-12 09:30:00,5.21,5.26,5.21,5.24,979200.0,4.1256,4.1651,4.1256,4.1493,979200.0
2010-07-12 10:00:00,5.25,5.25,5.21,5.21,198400.0,4.1572,4.1572,4.1256,4.1256,198400.0
2010-07-12 10:30:00,5.21,5.22,5.2,5.2,724800.0,4.1256,4.1335,4.1176,4.1176,724800.0
2010-07-12 11:00:00,5.2,5.2,5.17,5.19,432000.0,4.1176,4.1176,4.0939,4.1097,432000.0
2010-07-12 11:30:00,5.19,5.2,5.19,5.19,134400.0,4.1097,4.1176,4.1097,4.1097,134400.0
2010-07-12 12:00:00,5.2,5.22,5.2,5.21,371200.0,4.1176,4.1335,4.1176,4.1256,371200.0
2010-07-12 12:30:00,5.2,5.22,5.2,5.2,172800.0,4.1176,4.1335,4.1176,4.1176,172800.0
2010-07-12 13:00:00,5.2,5.22,5.19,5.22,139200.0,4.1176,4.1335,4.1097,4.1335,139200.0
2010-07-12 13:30:00,5.22,5.23,5.21,5.22,481600.0,4.1335,4.1414,4.1256,4.1335,481600.0
2010-07-12 14:00:00,5.22,5.22,5.21,5.21,147200.0,4.1335,4.1335,4.1256,4.1256,147200.0
2010-07-12 14:30:00,5.21,5.22,5.2,5.22,489600.0,4.1256,4.1335,4.1176,4.1335,489600.0
2010-07-12 15:00:00,5.21,5.22,5.2,5.22,328000.0,4.1256,4.1335,4.1176,4.1335,328000.0
2010-07-12 15:30:00,5.21,5.22,5.21,5.22,377600.0,4.1256,4.1335,4.1256,4.1335,377600.0
2010-07-13 09:30:00,5.28,5.29,5.27,5.28,928000.0,4.181,4.1889,4.1731,4.181,928000.0
2010-07-13 10:00:00,5.28,5.3,5.28,5.29,334400.0,4.181,4.1968,4.181,4.1889,334400.0
2010-07-13 10:30:00,5.29,5.29,5.28,5.29,510400.0,4.1889,4.1889,4.181,4.1889,510400.0
2010-07-13 11:00:00,5.28,5.3,5.28,5.3,412800.0,4.181,4.1968,4.181,4.1968,412800.0
2010-07-13 11:30:00,5.3,5.32,5.3,5.31,353600.0,4.1968,4.2127,4.1968,4.2047,353600.0
2010-07-13 12:00:00,5.31,5.32,5.31,5.32,265600.0,4.2047,4.2127,4.2047,4.2127,265600.0
2010-07-13 12:30:00,5.32,5.32,5.31,5.31,110400.0,4.2127,4.2127,4.2047,4.2047,110400.0
2010-07-13 13:00:00,5.31,5.32,5.29,5.29,302400.0,4.2047,4.2127,4.1889,4.1889,302400.0
2010-07-13 13:30:00,5.3,5.31,5.29,5.3,225600.0,4.1968,4.2047,4.1889,4.1968,225600.0
2010-07-13 14:00:00,5.3,5.31,5.3,5.31,195200.0,4.1968,4.2047,4.1968,4.2047,195200.0
2010-07-13 14:30:00,5.31,5.32,5.31,5.32,300800.0,4.2047,4.2127,4.2047,4.2127,300800.0
2010-07-13 15:00:00,5.32,5.33,5.32,5.33,452800.0,4.2127,4.2206,4.2127,4.2206,452800.0
2010-07-13 15:30:00,5.33,5.34,5.32,5.32,988800.0,4.2206,4.2285,4.2127,4.2127,988800.0
2010-07-14 09:30:00,5.31,5.31,5.28,5.28,3052800.0,4.2047,4.2047,4.181,4.181,3052800.0
2010-07-14 10:00:00,5.28,5.31,5.27,5.3,548800.0,4.181,4.2047,4.1731,4.1968,548800.0
2010-07-14 10:30:00,5.3,5.31,5.29,5.3,612800.0,4.1968,4.2047,4.1889,4.1968,612800.0
2010-07-14 11:00:00,5.31,5.32,5.3,5.32,288000.0,4.2047,4.2127,4.1968,4.2127,288000.0
2010-07-14 11:30:00,5.32,5.34,5.32,5.33,262400.0,4.2127,4.2285,4.2127,4.2206,262400.0
2010-07-14 12:00:00,5.33,5.33,5.32,5.33,481600.0,4.2206,4.2206,4.2127,4.2206,481600.0
2010-07-14 12:30:00,5.33,5.33,5.32,5.32,368000.0,4.2206,4.2206,4.2127,4.2127,368000.0
2010-07-14 13:00:00,5.32,5.33,5.32,5.32,411200.0,4.2127,4.2206,4.2127,4.2127,411200.0
2010-07-14 13:30:00,5.32,5.33,5.3,5.31,193600.0,4.2127,4.2206,4.1968,4.2047,193600.0
2010-07-14 14:00:00,5.31,5.31,5.28,5.28,868800.0,4.2047,4.2047,4.181,4.181,868800.0
2010-07-14 14:30:00,5.28,5.3,5.28,5.29,376000.0,4.181,4.1968,4.181,4.1889,376000.0
2010-07-14 15:00:00,5.3,5.31,5.29,5.31,164800.0,4.1968,4.2047,4.1889,4.2047,164800.0
2010-07-14 15:30:00,5.3,5.31,5.29,5.31,582400.0,4.1968,4.2047,4.1889,4.2047,582400.0
2010-07-15 09:30:00,5.32,5.32,5.29,5.31,1324800.0,4.2127,4.2127,4.1889,4.2047,1324800.0
2010-07-15 10:00:00,5.3,5.3,5.23,5.25,1160000.0,4.1968,4.1968,4.1414,4.1572,1160000.0
2010-07-15 10:30:00,5.25,5.26,5.25,5.26,440000.0,4.1572,4.1651,4.1572,4.1651,440000.0
2010-07-15 11:00:00,5.26,5.27,5.25,5.27,316800.0,4.1651,4.1731,4.1572,4.1731,316800.0
2010-07-15 11:30:00,5.27,5.27,5.26,5.26,374400.0,4.1731,4.1731,4.1651,4.1651,374400.0
2010-07-15 12:00:00,5.26,5.26,5.25,5.25,78400.0,4.1651,4.1651,4.1572,4.1572,78400.0
2010-07-15 12:30:00,5.25,5.26,5.25,5.26,428800.0,4.1572,4.1651,4.1572,4.1651,428800.0
2010-07-15 13:00:00,5.26,5.29,5.26,5.28,283200.0,4.1651,4.1889,4.1651,4.181,283200.0
2010-07-15 13:30:00,5.28,5.28,5.28,5.28,94400.0,4.181,4.181,4.181,4.181,94400.0
2010-07-15 14:00:00,5.28,5.29,5.27,5.29,318400.0,4.181,4.1889,4.1731,4.1889,318400.0
2010-07-15 14:30:00,5.29,5.3,5.28,5.28,304000.0,4.1889,4.1968,4.181,4.181,304000.0
2010-07-15 15:00:00,5.29,5.29,5.26,5.27,260800.0,4.1889,4.1889,4.1651,4.1731,260800.0
2010-07-15 15:30:00,5.28,5.32,5.27,5.31,1577600.0,4.181,4.2127,4.1731,4.2047,1577600.0
2010-07-16 09:30:00,5.27,5.28,5.21,5.22,1316800.0,4.1731,4.181,4.1256,4.1335,1316800.0
2010-07-16 10:00:00,5.22,5.22,5.19,5.21,486400.0,4.1335,4.1335,4.1097,4.1256,486400.0
2010-07-16 10:30:00,5.2,5.23,5.2,5.22,254400.0,4.1176,4.1414,4.1176,4.1335,254400.0
2010-07-16 11:00:00,5.22,5.22,5.2,5.21,409600.0,4.1335,4.1335,4.1176,4.1256,409600.0
2010-07-16 11:30:00,5.21,5.21,5.19,5.19,334400.0,4.1256,4.1256,4.1097,4.1097,334400.0
2010-07-16 12:00:00,5.19,5.2,5.18,5.18,376000.0,4.1097,4.1176,4.1018,4.1018,376000.0
2010-07-16 12:30:00,5.18,5.19,5.17,5.18,372800.0,4.1018,4.1097,4.0939,4.1018,372800.0
2010-07-16 13:00:00,5.18,5.18,5.17,5.17,340800.0,4.1018,4.1018,4.0939,4.0939,340800.0
2010-07-16 13:30:00,5.17,5.19,5.16,5.17,462400.0,4.0939,4.1097,4.086,4.0939,462400.0
2010-07-16 14:00:00,5.17,5.17,5.16,5.17,316800.0,4.0939,4.0939,4.086,4.0939,316800.0
2010-07-16 14:30:00,5.17,5.17,5.16,5.16,457600.0,4.0939,4.0939,4.086,4.086,457600.0
2010-07-16 15:00:00,5.16,5.16,5.13,5.14,707200.0,4.086,4.086,4.0622,4.0701,707200.0
2010-07-16 15:30:00,5.14,5.16,5.14,5.15,1051200.0,4.0701,4.086,4.0701,4.078,1051200.0
2010-07-19 09:30:00,5.16,5.19,5.15,5.18,1627200.0,4.086,4.1097,4.078,4.1018,1627200.0
2010-07-19 10:00:00,5.18,5.18,5.13,5.13,323200.0,4.1018,4.1018,4.0622,4.0622,323200.0
2010-07-19 10:30:00,5.13,5.14,5.11,5.13,380800.0,4.0622,4.0701,4.0464,4.0622,380800.0
2010-07-19 11:00:00,5.13,5.15,5.13,5.15,417600.0,4.0622,4.078,4.0622,4.078,417600.0
2010-07-19 11:30:00,5.15,5.15,5.14,5.15,100800.0,4.078,4.078,4.0701,4.078,100800.0
2010-07-19 12:00:00,5.15,5.16,5.14,5.16,192000.0,4.078,4.086,4.0701,4.086,192000.0
2010-07-19 12:30:00,5.15,5.17,5.15,5.16,182400.0,4.078,4.0939,4.078,4.086,182400.0
2010-07-19 13:00:00,5.17,5.17,5.15,5.15,232000.0,4.0939,4.0939,4.078,4.078,232000.0
2010-07-19 13:30:00,5.16,5.16,5.15,5.15,328000.0,4.086,4.086,4.078,4.078,328000.0
2010-07-19 14:00:00,5.15,5.17,5.15,5.17,161600.0,4.078,4.0939,4.078,4.0939,161600.0
2010-07-19 14:30:00,5.17,5.19,5.17,5.18,480000.0,4.0939,4.1097,4.0939,4.1018,480000.0
2010-07-19 15:00:00,5.18,5.2,5.17,5.18,488000.0,4.1018,4.1176,4.0939,4.1018,488000.0
2010-07-19 15:30:00,5.17,5.19,5.17,5.18,552000.0,4.0939,4.1097,4.0939,4.1018,552000.0
2010-07-20 09:30:00,5.11,5.14,5.1,5.14,1598400.0,4.0464,4.0701,4.0385,4.0701,1598400.0
2010-07-20 10:00:00,5.14,5.15,5.12,5.14,425600.0,4.0701,4.078,4.0543,4.0701,425600.0
2010-07-20 10:30:00,5.14,5.16,5.14,5.15,547200.0,4.0701,4.086,4.0701,4.078,547200.0
2010-07-20 11:00:00,5.15,5.18,5.15,5.17,3187200.0,4.078,4.1018,4.078,4.0939,3187200.0
2010-07-20 11:30:00,5.18,5.18,5.16,5.16,1075200.0,4.1018,4.1018,4.086,4.086,1075200.0
2010-07-20 12:00:00,5.16,5.17,5.15,5.16,256000.0,4.086,4.0939,4.078,4.086,256000.0
2010-07-20 12:30:00,5.16,5.17,5.16,5.17,404800.0,4.086,4.0939,4.086,4.0939,404800.0
2010-07-20 13:00:00,5.17,5.18,5.17,5.18,182400.0,4.0939,4.1018,4.0939,4.1018,182400.0
2010-07-20 13:30:00,5.18,5.23,5.18,5.22,272000.0,4.1018,4.1414,4.1018,4.1335,272000.0
2010-07-20 14:00:00,5.23,5.23,5.2,5.2,280000.0,4.1414,4.1414,4.1176,4.1176,280000.0
2010-07-20 14:30:00,5.22,5.22,5.21,5.22,246400.0,4.1335,4.1335,4.1256,4.1335,246400.0
2010-07-20 15:00:00,5.22,5.25,5.21,5.24,342400.0,4.1335,4.1572,4.1256,4.1493,342400.0
2010-07-20 15:30:00,5.25,5.27,5.24,5.26,841600.0,4.1572,4.1731,4.1493,4.1651,841600.0
2010-07-21 09:30:00,5.29,5.31,5.24,5.25,2598400.0,4.1889,4.2047,4.1493,4.1572,2598400.0
2010-07-21 10:00:00,5.25,5.26,5.24,5.26,835200.0,4.1572,4.1651,4.1493,4.1651,835200.0
2010-07-21 10:30:00,5.26,5.26,5.25,5.25,502400.0,4.1651,4.1651,4.1572,4.1572,502400.0
2010-07-21 11:00:00,5.25,5.25,5.22,5.23,264000.0,4.1572,4.1572,4.1335,4.1414,264000.0
2010-07-21 11:30:00,5.23,5.25,5.22,5.24,371200.0,4.1414,4.1572,4.1335,4.1493,371200.0
2010-07-21 12:00:00,5.25,5.26,5.25,5.26,451200.0,4.1572,4.1651,4.1572,4.1651,451200.0
2010-07-21 12:30:00,5.26,5.27,5.25,5.25,433600.0,4.1651,4.1731,4.1572,4.1572,433600.0
2010-07-21 13:00:00,5.25,5.26,5.25,5.26,142400.0,4.1572,4.1651,4.1572,4.1651,142400.0
2010-07-21 13:30:00,5.27,5.27,5.26,5.26,97600.0,4.1731,4.1731,4.1651,4.1651,97600.0
2010-07-21 14:00:00,5.26,5.26,5.2,5.21,1142400.0,4.1651,4.1651,4.1176,4.1256,1142400.0
2010-07-21 14:30:00,5.21,5.21,5.17,5.17,756800.0,4.1256,4.1256,4.0939,4.0939,756800.0
2010-07-21 15:00:00,5.17,5.21,5.17,5.18,1027200.0,4.0939,4.1256,4.0939,4.1018,1027200.0
2010-07-21 15:30:00,5.18,5.2,5.18,5.19,864000.0,4.1018,4.1176,4.1018,4.1097,864000.0
2010-07-22 09:30:00,5.25,5.29,5.25,5.29,1419200.0,4.1572,4.1889,4.1572,4.1889,1419200.0
2010-07-22 10:00:00,5.3,5.32,5.3,5.31,1256000.0,4.1968,4.2127,4.1968,4.2047,1256000.0
2010-07-22 10:30:00,5.32,5.33,5.31,5.32,428800.0,4.2127,4.2206,4.2047,4.2127,428800.0
2010-07-22 11:00:00,5.32,5.33,5.32,5.32,475200.0,4.2127,4.2206,4.2127,4.2127,475200.0
2010-07-22 11:30:00,5.32,5.32,5.3,5.3,372800.0,4.2127,4.2127,4.1968,4.1968,372800.0
2010-07-22 12:00:00,5.3,5.31,5.3,5.31,409600.0,4.1968,4.2047,4.1968,4.2047,409600.0
2010-07-22 12:30:00,5.3,5.31,5.3,5.31,212800.0,4.1968,4.2047,4.1968,4.2047,212800.0
2010-07-22 13:00:00,5.32,5.32,5.31,5.32,110400.0,4.2127,4.2127,4.2047,4.2127,110400.0
2010-07-22 13:30:00,5.32,5.32,5.31,5.31,136000.0,4.2127,4.2127,4.2047,4.2047,136000.0
2010-07-22 14:00:00,5.32,5.33,5.32,5.33,193600.0,4.2127,4.2206,4.2127,4.2206,193600.0
2010-07-22 14:30:00,5.33,5.33,5.32,5.33,280000.0,4.2206,4.2206,4.2127,4.2206,280000.0
2010-07-22 15:00:00,5.33,5.34,5.32,5.33,448000.0,4.2206,4.2285,4.2127,4.2206,448000.0
2010-07-22 15:30:00,5.33,5.33,5.3,5.32,1307200.0,4.2206,4.2206,4.1968,4.2127,1307200.0
2010-07-23 09:30:00,5.3,5.33,5.29,5.3,1860800.0,4.1968,4.2206,4.1889,4.1968,1860800.0
2010-07-23 10:00:00,5.29,5.33,5.29,5.33,2358400.0,4.1889,4.2206,4.1889,4.2206,2358400.0
2010-07-23 10:30:00,5.33,5.35,5.33,5.34,532800.0,4.2206,4.2364,4.2206,4.2285,532800.0
2010-07-23 11:00:00,5.34,5.35,5.33,5.34,433600.0,4.2285,4.2364,4.2206,4.2285,433600.0
2010-07-23 11:30:00,5.34,5.35,5.33,5.34,353600.0,4.2285,4.2364,4.2206,4.2285,353600.0
2010-07-23 12:00:00,5.34,5.36,5.32,5.34,958400.0,4.2285,4.2443,4.2127,4.2285,958400.0
2010-07-23 12:30:00,5.34,5.34,5.32,5.33,294400.0,4.2285,4.2285,4.2127,4.2206,294400.0
2010-07-23 13:00:00,5.34,5.38,5.32,5.38,542400.0,4.2285,4.2602,4.2127,4.2602,542400.0
2010-07-23 13:30:00,5.38,5.38,5.37,5.38,680000.0,4.2602,4.2602,4.2523,4.2602,680000.0
2010-07-23 14:00:00,5.38,5.39,5.37,5.37,648000.0,4.2602,4.2681,4.2523,4.2523,648000.0
2010-07-23 14:30:00,5.37,5.39,5.37,5.38,651200.0,4.2523,4.2681,4.2523,4.2602,651200.0
2010-07-23 15:00:00,5.38,5.39,5.37,5.38,459200.0,4.2602,4.2681,4.2523,4.2602,459200.0
2010-07-23 15:30:00,5.38,5.39,5.36,5.39,916800.0,4.2602,4.2681,4.2443,4.2681,916800.0
2010-07-26 09:30:00,5.4,5.41,5.38,5.4,1409600.0,4.276,4.2839,4.2602,4.276,1409600.0
2010-07-26 10:00:00,5.41,5.45,5.41,5.43,1377600.0,4.2839,4.3156,4.2839,4.2998,1377600.0
2010-07-26 10:30:00,5.43,5.44,5.42,5.44,606400.0,4.2998,4.3077,4.2918,4.3077,606400.0
2010-07-26 11:00:00,5.44,5.46,5.43,5.45,628800.0,4.3077,4.3235,4.2998,4.3156,628800.0
2010-07-26 11:30:00,5.45,5.46,5.45,5.46,515200.0,4.3156,4.3235,4.3156,4.3235,515200.0
2010-07-26 12:00:00,5.46,5.46,5.46,5.46,180800.0,4.3235,4.3235,4.3235,4.3235,180800.0
2010-07-26 12:30:00,5.46,5.46,5.45,5.46,238400.0,4.3235,4.3235,4.3156,4.3235,238400.0
2010-07-26 13:00:00,5.46,5.46,5.46,5.46,176000.0,4.3235,4.3235,4.3235,4.3235,176000.0
2010-07-26 13:30:00,5.46,5.47,5.46,5.46,195200.0,4.3235,4.3314,4.3235,4.3235,195200.0
2010-07-26 14:00:00,5.46,5.46,5.45,5.45,113600.0,4.3235,4.3235,4.3156,4.3156,113600.0
2010-07-26 14:30:00,5.45,5.45,5.44,5.45,368000.0,4.3156,4.3156,4.3077,4.3156,368000.0
2010-07-26 15:00:00,5.44,5.47,5.44,5.46,364800.0,4.3077,4.3314,4.3077,4.3235,364800.0
2010-07-26 15:30:00,5.46,5.48,5.46,5.48,619200.0,4.3235,4.3394,4.3235,4.3394,619200.0
2010-07-27 09:30:00,5.52,5.52,5.48,5.48,2617600.0,4.371,4.371,4.3394,4.3394,2617600.0
2010-07-27 10:00:00,5.48,5.5,5.45,5.47,1468800.0,4.3394,4.3552,4.3156,4.3314,1468800.0
2010-07-27 10:30:00,5.47,5.47,5.45,5.45,814400.0,4.3314,4.3314,4.3156,4.3156,814400.0
2010-07-27 11:00:00,5.46,5.46,5.42,5.43,1811200.0,4.3235,4.3235,4.2918,4.2998,1811200.0
2010-07-27 11:30:00,5.44,5.45,5.43,5.44,777600.0,4.3077,4.3156,4.2998,4.3077,777600.0
2010-07-27 12:00:00,5.44,5.46,5.44,5.45,547200.0,4.3077,4.3235,4.3077,4.3156,547200.0
2010-07-27 12:30:00,5.45,5.45,5.44,5.44,526400.0,4.3156,4.3156,4.3077,4.3077,526400.0
2010-07-27 13:00:00,5.44,5.44,5.43,5.43,785600.0,4.3077,4.3077,4.2998,4.2998,785600.0
2010-07-27 13:30:00,5.43,5.44,5.42,5.44,486400.0,4.2998,4.3077,4.2918,4.3077,486400.0
2010-07-27 14:00:00,5.43,5.45,5.43,5.44,521600.0,4.2998,4.3156,4.2998,4.3077,521600.0
2010-07-27 14:30:00,5.44,5.44,5.43,5.43,304000.0,4.3077,4.3077,4.2998,4.2998,304000.0
2010-07-27 15:00:00,5.43,5.45,5.43,5.45,544000.0,4.2998,4.3156,4.2998,4.3156,544000.0
2010-07-27 15:30:00,5.45,5.45,5.43,5.44,1278400.0,4.3156,4.3156,4.2998,4.3077,1278400.0
2010-07-28 09:30:00,5.44,5.45,5.42,5.43,1504000.0,4.3077,4.3156,4.2918,4.2998,1504000.0
2010-07-28 10:00:00,5.43,5.44,5.41,5.41,1702400.0,4.2998,4.3077,4.2839,4.2839,1702400.0
2010-07-28 10:30:00,5.41,5.42,5.4,5.41,1081600.0,4.2839,4.2918,4.276,4.2839,1081600.0
2010-07-28 11:00:00,5.41,5.41,5.4,5.41,372800.0,4.2839,4.2839,4.276,4.2839,372800.0
2010-07-28 11:30:00,5.4,5.42,5.4,5.41,513600.0,4.276,4.2918,4.276,4.2839,513600.0
2010-07-28 12:00:00,5.41,5.41,5.4,5.41,380800.0,4.2839,4.2839,4.276,4.2839,380800.0
2010-07-28 12:30:00,5.41,5.42,5.4,5.42,433600.0,4.2839,4.2918,4.276,4.2918,433600.0
2010-07-28 13:00:00,5.42,5.42,5.41,5.41,720000.0,4.2918,4.2918,4.2839,4.2839,720000.0
2010-07-28 13:30:00,5.41,5.41,5.4,5.41,1867200.0,4.2839,4.2839,4.276,4.2839,1867200.0
2010-07-28 14:00:00,5.41,5.42,5.39,5.4,1184000.0,4.2839,4.2918,4.2681,4.276,1184000.0
2010-07-28 14:30:00,5.4,5.4,5.39,5.39,881600.0,4.276,4.276,4.2681,4.2681,881600.0
2010-07-28 15:00:00,5.39,5.39,5.37,5.38,892800.0,4.2681,4.2681,4.2523,4.2602,892800.0
2010-07-28 15:30:00,5.38,5.39,5.38,5.39,1224000.0,4.2602,4.2681,4.2602,4.2681,1224000.0
2010-07-29 09:30:00,5.43,5.44,5.41,5.41,1233600.0,4.2998,4.3077,4.2839,4.2839,1233600.0
2010-07-29 10:00:00,5.41,5.41,5.38,5.39,915200.0,4.2839,4.2839,4.2602,4.2681,915200.0
2010-07-29 10:30:00,5.38,5.39,5.38,5.39,1460800.0,4.2602,4.2681,4.2602,4.2681,1460800.0
2010-07-29 11:00:00,5.39,5.39,5.33,5.34,625600.0,4.2681,4.2681,4.2206,4.2285,625600.0
2010-07-29 11:30:00,5.33,5.33,5.31,5.32,700800.0,4.2206,4.2206,4.2047,4.2127,700800.0
2010-07-29 12:00:00,5.32,5.33,5.3,5.32,483200.0,4.2127,4.2206,4.1968,4.2127,483200.0
2010-07-29 12:30:00,5.32,5.33,5.31,5.33,420800.0,4.2127,4.2206,4.2047,4.2206,420800.0
2010-07-29 13:00:00,5.33,5.35,5.33,5.35,630400.0,4.2206,4.2364,4.2206,4.2364,630400.0
2010-07-29 13:30:00,5.35,5.36,5.35,5.35,254400.0,4.2364,4.2443,4.2364,4.2364,254400.0
2010-07-29 14:00:00,5.35,5.36,5.34,5.36,604800.0,4.2364,4.2443,4.2285,4.2443,604800.0
2010-07-29 14:30:00,5.37,5.39,5.36,5.38,587200.0,4.2523,4.2681,4.2443,4.2602,587200.0
2010-07-29 15:00:00,5.38,5.39,5.37,5.38,660800.0,4.2602,4.2681,4.2523,4.2602,660800.0
2010-07-29 15:30:00,5.38,5.38,5.36,5.36,1270400.0,4.2602,4.2602,4.2443,4.2443,1270400.0
2010-07-30 09:30:00,5.28,5.33,5.27,5.32,2676800.0,4.181,4.2206,4.1731,4.2127,2676800.0
2010-07-30 10:00:00,5.32,5.35,5.32,5.34,2120000.0,4.2127,4.2364,4.2127,4.2285,2120000.0
2010-07-30 10:30:00,5.34,5.38,5.34,5.37,1344000.0,4.2285,4.2602,4.2285,4.2523,1344000.0
2010-07-30 11:00:00,5.36,5.37,5.35,5.35,627200.0,4.2443,4.2523,4.2364,4.2364,627200.0
2010-07-30 11:30:00,5.35,5.36,5.35,5.36,432000.0,4.2364,4.2443,4.2364,4.2443,432000.0
2010-07-30 12:00:00,5.36,5.37,5.35,5.36,270400.0,4.2443,4.2523,4.2364,4.2443,270400.0
2010-07-30 12:30:00,5.36,5.36,5.35,5.36,321600.0,4.2443,4.2443,4.2364,4.2443,321600.0
2010-07-30 13:00:00,5.36,5.37,5.34,5.35,286400.0,4.2443,4.2523,4.2285,4.2364,286400.0
2010-07-30 13:30:00,5.35,5.35,5.33,5.33,721600.0,4.2364,4.2364,4.2206,4.2206,721600.0
2010-07-30 14:00:00,5.33,5.36,5.33,5.36,772800.0,4.2206,4.2443,4.2206,4.2443,772800.0
2010-07-30 14:30:00,5.35,5.36,5.35,5.35,942400.0,4.2364,4.2443,4.2364,4.2364,942400.0
2010-07-30 15:00:00,5.35,5.39,5.35,5.39,2529600.0,4.2364,4.2681,4.2364,4.2681,2529600.0
2010-07-30 15:30:00,5.39,5.39,5.37,5.37,3688000.0,4.2681,4.2681,4.2523,4.2523,3688000.0
2010-08-02 09:30:00,5.48,5.48,5.43,5.44,3043200.0,4.3394,4.3394,4.2998,4.3077,3043200.0
2010-08-02 10:00:00,5.44,5.48,5.44,5.47,1782400.0,4.3077,4.3394,4.3077,4.3314,1782400.0
2010-08-02 10:30:00,5.47,5.48,5.47,5.48,654400.0,4.3314,4.3394,4.3314,4.3394,654400.0
2010-08-02 11:00:00,5.48,5.48,5.47,5.47,769600.0,4.3394,4.3394,4.3314,4.3314,769600.0
2010-08-02 11:30:00,5.48,5.49,5.48,5.49,977600.0,4.3394,4.3473,4.3394,4.3473,977600.0
2010-08-02 12:00:00,5.49,5.49,5.47,5.47,657600.0,4.3473,4.3473,4.3314,4.3314,657600.0
2010-08-02 12:30:00,5.47,5.47,5.46,5.47,1000000.0,4.3314,4.3314,4.3235,4.3314,1000000.0
2010-08-02 13:00:00,5.47,5.48,5.47,5.47,448000.0,4.3314,4.3394,4.3314,4.3314,448000.0
2010-08-02 13:30:00,5.47,5.48,5.47,5.48,489600.0,4.3314,4.3394,4.3314,4.3394,489600.0
2010-08-02 14:00:00,5.48,5.48,5.48,5.48,462400.0,4.3394,4.3394,4.3394,4.3394,462400.0
2010-08-02 14:30:00,5.48,5.49,5.48,5.49,1036800.0,4.3394,4.3473,4.3394,4.3473,1036800.0
2010-08-02 15:00:00,5.49,5.49,5.49,5.49,616000.0,4.3473,4.3473,4.3473,4.3473,616000.0
2010-08-02 15:30:00,5.49,5.5,5.48,5.49,1009600.0,4.3473,4.3552,4.3394,4.3473,1009600.0
2010-08-03 09:30:00,5.46,5.47,5.43,5.44,1531200.0,4.3235,4.3314,4.2998,4.3077,1531200.0
2010-08-03 10:00:00,5.44,5.44,5.42,5.43,921600.0,4.3077,4.3077,4.2918,4.2998,921600.0
2010-08-03 10:30:00,5.43,5.46,5.43,5.46,1097600.0,4.2998,4.3235,4.2998,4.3235,1097600.0
2010-08-03 11:00:00,5.46,5.47,5.45,5.46,798400.0,4.3235,4.3314,4.3156,4.3235,798400.0
2010-08-03 11:30:00,5.46,5.48,5.46,5.47,1148800.0,4.3235,4.3394,4.3235,4.3314,1148800.0
2010-08-03 12:00:00,5.47,5.47,5.45,5.45,540800.0,4.3314,4.3314,4.3156,4.3156,540800.0
2010-08-03 12:30:00,5.45,5.46,5.45,5.46,758400.0,4.3156,4.3235,4.3156,4.3235,758400.0
2010-08-03 13:00:00,5.46,5.46,5.45,5.45,620800.0,4.3235,4.3235,4.3156,4.3156,620800.0
2010-08-03 13:30:00,5.45,5.46,5.45,5.46,761600.0,4.3156,4.3235,4.3156,4.3235,761600.0
2010-08-03 14:00:00,5.46,5.47,5.45,5.47,603200.0,4.3235,4.3314,4.3156,4.3314,603200.0
2010-08-03 14:30:00,5.47,5.47,5.46,5.46,772800.0,4.3314,4.3314,4.3235,4.3235,772800.0
2010-08-03 15:00:00,5.46,5.46,5.44,5.45,768000.0,4.3235,4.3235,4.3077,4.3156,768000.0
2010-08-03 15:30:00,5.45,5.45,5.43,5.44,1232000.0,4.3156,4.3156,4.2998,4.3077,1232000.0
2010-08-04 09:30:00,5.46,5.48,5.46,5.47,2153600.0,4.3235,4.3394,4.3235,4.3314,2153600.0
2010-08-04 10:00:00,5.47,5.49,5.44,5.46,1601600.0,4.3314,4.3473,4.3077,4.3235,1601600.0
2010-08-04 10:30:00,5.46,5.46,5.44,5.46,704000.0,4.3235,4.3235,4.3077,4.3235,704000.0
2010-08-04 11:00:00,5.46,5.47,5.45,5.47,590400.0,4.3235,4.3314,4.3156,4.3314,590400.0
2010-08-04 11:30:00,5.47,5.48,5.47,5.47,769600.0,4.3314,4.3394,4.3314,4.3314,769600.0
2010-08-04 12:00:00,5.47,5.48,5.47,5.48,222400.0,4.3314,4.3394,4.3314,4.3394,222400.0
2010-08-04 12:30:00,5.48,5.48,5.47,5.48,315200.0,4.3394,4.3394,4.3314,4.3394,315200.0
2010-08-04 13:00:00,5.48,5.48,5.46,5.46,308800.0,4.3394,4.3394,4.3235,4.3235,308800.0
2010-08-04 13:30:00,5.46,5.47,5.46,5.47,446400.0,4.3235,4.3314,4.3235,4.3314,446400.0
2010-08-04 14:00:00,5.47,5.48,5.47,5.48,308800.0,4.3314,4.3394,4.3314,4.3394,308800.0
2010-08-04 14:30:00,5.47,5.48,5.47,5.48,424000.0,4.3314,4.3394,4.3314,4.3394,424000.0
2010-08-04 15:00:00,5.48,5.49,5.48,5.49,604800.0,4.3394,4.3473,4.3394,4.3473,604800.0
2010-08-04 15:30:00,5.49,5.5,5.49,5.5,812800.0,4.3473,4.3552,4.3473,4.3552,812800.0
2010-08-05 09:30:00,5.45,5.48,5.44,5.48,1412800.0,4.3156,4.3394,4.3077,4.3394,1412800.0
2010-08-05 10:00:00,5.47,5.49,5.47,5.49,353600.0,4.3314,4.3473,4.3314,4.3473,353600.0
2010-08-05 10:30:00,5.49,5.49,5.46,5.46,392000.0,4.3473,4.3473,4.3235,4.3235,392000.0
2010-08-05 11:00:00,5.46,5.47,5.45,5.47,416000.0,4.3235,4.3314,4.3156,4.3314,416000.0
2010-08-05 11:30:00,5.47,5.48,5.47,5.47,200000.0,4.3314,4.3394,4.3314,4.3314,200000.0
2010-08-05 12:00:00,5.47,5.48,5.47,5.47,155200.0,4.3314,4.3394,4.3314,4.3314,155200.0
2010-08-05 12:30:00,5.47,5.48,5.47,5.47,336000.0,4.3314,4.3394,4.3314,4.3314,336000.0
2010-08-05 13:00:00,5.47,5.47,5.46,5.47,977600.0,4.3314,4.3314,4.3235,4.3314,977600.0
2010-08-05 13:30:00,5.47,5.48,5.47,5.48,129600.0,4.3314,4.3394,4.3314,4.3394,129600.0
2010-08-05 14:00:00,5.48,5.48,5.47,5.48,104000.0,4.3394,4.3394,4.3314,4.3394,104000.0
2010-08-05 14:30:00,5.48,5.48,5.47,5.48,83200.0,4.3394,4.3394,4.3314,4.3394,83200.0
2010-08-05 15:00:00,5.48,5.49,5.48,5.48,259200.0,4.3394,4.3473,4.3394,4.3394,259200.0
2010-08-05 15:30:00,5.48,5.48,5.47,5.48,1150400.0,4.3394,4.3394,4.3314,4.3394,1150400.0
2010-08-06 09:30:00,5.41,5.47,5.41,5.47,1931200.0,4.2839,4.3314,4.2839,4.3314,1931200.0
2010-08-06 10:00:00,5.47,5.48,5.45,5.45,964800.0,4.3314,4.3394,4.3156,4.3156,964800.0
2010-08-06 10:30:00,5.46,5.46,5.39,5.4,1092800.0,4.3235,4.3235,4.2681,4.276,1092800.0
2010-08-06 11:00:00,5.4,5.41,5.39,5.41,356800.0,4.276,4.2839,4.2681,4.2839,356800.0
2010-08-06 11:30:00,5.41,5.42,5.4,5.41,427200.0,4.2839,4.2918,4.276,4.2839,427200.0
2010-08-06 12:00:00,5.41,5.41,5.4,5.4,182400.0,4.2839,4.2839,4.276,4.276,182400.0
2010-08-06 12:30:00,5.4,5.42,5.4,5.41,235200.0,4.276,4.2918,4.276,4.2839,235200.0
2010-08-06 13:00:00,5.41,5.41,5.4,5.41,136000.0,4.2839,4.2839,4.276,4.2839,136000.0
2010-08-06 13:30:00,5.41,5.41,5.4,5.41,848000.0,4.2839,4.2839,4.276,4.2839,848000.0
2010-08-06 14:00:00,5.4,5.41,5.4,5.41,491200.0,4.276,4.2839,4.276,4.2839,491200.0
2010-08-06 14:30:00,5.41,5.44,5.41,5.44,774400.0,4.2839,4.3077,4.2839,4.3077,774400.0
2010-08-06 15:00:00,5.44,5.46,5.43,5.45,662400.0,4.3077,4.3235,4.2998,4.3156,662400.0
2010-08-06 15:30:00,5.45,5.46,5.45,5.46,1099200.0,4.3156,4.3235,4.3156,4.3235,1099200.0
2010-08-09 09:30:00,5.5,5.5,5.46,5.47,680000.0,4.3552,4.3552,4.3235,4.3314,680000.0
2010-08-09 10:00:00,5.47,5.48,5.47,5.47,528000.0,4.3314,4.3394,4.3314,4.3314,528000.0
2010-08-09 10:30:00,5.47,5.48,5.47,5.48,272000.0,4.3314,4.3394,4.3314,4.3394,272000.0
2010-08-09 11:00:00,5.48,5.49,5.48,5.49,195200.0,4.3394,4.3473,4.3394,4.3473,195200.0
2010-08-09 11:30:00,5.49,5.5,5.49,5.49,329600.0,4.3473,4.3552,4.3473,4.3473,329600.0
2010-08-09 12:00:00,5.49,5.5,5.49,5.49,72000.0,4.3473,4.3552,4.3473,4.3473,72000.0
2010-08-09 12:30:00,5.49,5.49,5.49,5.49,54400.0,4.3473,4.3473,4.3473,4.3473,54400.0
2010-08-09 13:00:00,5.49,5.5,5.49,5.49,166400.0,4.3473,4.3552,4.3473,4.3473,166400.0
2010-08-09 13:30:00,5.49,5.49,5.49,5.49,233600.0,4.3473,4.3473,4.3473,4.3473,233600.0
2010-08-09 14:00:00,5.49,5.49,5.49,5.49,164800.0,4.3473,4.3473,4.3473,4.3473,164800.0
2010-08-09 14:30:00,5.5,5.51,5.5,5.51,208000.0,4.3552,4.3631,4.3552,4.3631,208000.0
2010-08-09 15:00:00,5.51,5.51,5.49,5.5,172800.0,4.3631,4.3631,4.3473,4.3552,172800.0
2010-08-09 15:30:00,5.5,5.51,5.5,5.5,540800.0,4.3552,4.3631,4.3552,4.3552,540800.0
2010-08-10 09:30:00,5.44,5.45,5.41,5.41,1067200.0,4.3077,4.3156,4.2839,4.2839,1067200.0
2010-08-10 10:00:00,5.42,5.43,5.41,5.43,382400.0,4.2918,4.2998,4.2839,4.2998,382400.0
2010-08-10 10:30:00,5.43,5.43,5.41,5.41,294400.0,4.2998,4.2998,4.2839,4.2839,294400.0
2010-08-10 11:00:00,5.42,5.43,5.42,5.43,536000.0,4.2918,4.2998,4.2918,4.2998,536000.0
2010-08-10 11:30:00,5.42,5.43,5.42,5.43,358400.0,4.2918,4.2998,4.2918,4.2998,358400.0
2010-08-10 12:00:00,5.43,5.43,5.42,5.43,323200.0,4.2998,4.2998,4.2918,4.2998,323200.0
2010-08-10 12:30:00,5.43,5.43,5.42,5.42,105600.0,4.2998,4.2998,4.2918,4.2918,105600.0
2010-08-10 13:00:00,5.42,5.42,5.4,5.41,518400.0,4.2918,4.2918,4.276,4.2839,518400.0
2010-08-10 13:30:00,5.4,5.42,5.4,5.41,297600.0,4.276,4.2918,4.276,4.2839,297600.0
2010-08-10 14:00:00,5.41,5.45,5.41,5.44,1016000.0,4.2839,4.3156,4.2839,4.3077,1016000.0
2010-08-10 14:30:00,5.44,5.48,5.44,5.46,998400.0,4.3077,4.3394,4.3077,4.3235,998400.0
2010-08-10 15:00:00,5.46,5.47,5.44,5.45,740800.0,4.3235,4.3314,4.3077,4.3156,740800.0
2010-08-10 15:30:00,5.45,5.46,5.44,5.44,3155200.0,4.3156,4.3235,4.3077,4.3077,3155200.0
2010-08-11 09:30:00,5.33,5.34,5.31,5.32,2235200.0,4.2206,4.2285,4.2047,4.2127,2235200.0
2010-08-11 10:00:00,5.32,5.33,5.31,5.32,1208000.0,4.2127,4.2206,4.2047,4.2127,1208000.0
2010-08-11 10:30:00,5.32,5.32,5.29,5.29,1267200.0,4.2127,4.2127,4.1889,4.1889,1267200.0
2010-08-11 11:00:00,5.29,5.29,5.27,5.28,1267200.0,4.1889,4.1889,4.1731,4.181,1267200.0
2010-08-11 11:30:00,5.28,5.29,5.28,5.29,532800.0,4.181,4.1889,4.181,4.1889,532800.0
2010-08-11 12:00:00,5.29,5.29,5.28,5.28,561600.0,4.1889,4.1889,4.181,4.181,561600.0
2010-08-11 12:30:00,5.28,5.29,5.27,5.27,443200.0,4.181,4.1889,4.1731,4.1731,443200.0
2010-08-11 13:00:00,5.27,5.28,5.27,5.28,222400.0,4.1731,4.181,4.1731,4.181,222400.0
2010-08-11 13:30:00,5.28,5.28,5.27,5.27,198400.0,4.181,4.181,4.1731,4.1731,198400.0
2010-08-11 14:00:00,5.27,5.29,5.27,5.28,590400.0,4.1731,4.1889,4.1731,4.181,590400.0
2010-08-11 14:30:00,5.28,5.28,5.26,5.27,515200.0,4.181,4.181,4.1651,4.1731,515200.0
2010-08-11 15:00:00,5.27,5.27,5.26,5.27,756800.0,4.1731,4.1731,4.1651,4.1731,756800.0
2010-08-11 15:30:00,5.27,5.28,5.26,5.27,1627200.0,4.1731,4.181,4.1651,4.1731,1627200.0
2010-08-12 09:30:00,5.16,5.23,5.16,5.22,4172800.0,4.086,4.1414,4.086,4.1335,4172800.0
2010-08-12 10:00:00,5.22,5.24,5.21,5.21,1432000.0,4.1335,4.1493,4.1256,4.1256,1432000.0
2010-08-12 10:30:00,5.21,5.25,5.21,5.24,920000.0,4.1256,4.1572,4.1256,4.1493,920000.0
2010-08-12 11:00:00,5.24,5.25,5.23,5.25,483200.0,4.1493,4.1572,4.1414,4.1572,483200.0
2010-08-12 11:30:00,5.25,5.26,5.24,5.25,499200.0,4.1572,4.1651,4.1493,4.1572,499200.0
2010-08-12 12:00:00,5.25,5.25,5.24,5.25,288000.0,4.1572,4.1572,4.1493,4.1572,288000.0
2010-08-12 12:30:00,5.25,5.26,5.25,5.26,310400.0,4.1572,4.1651,4.1572,4.1651,310400.0
2010-08-12 13:00:00,5.26,5.26,5.25,5.25,244800.0,4.1651,4.1651,4.1572,4.1572,244800.0
2010-08-12 13:30:00,5.24,5.25,5.23,5.23,430400.0,4.1493,4.1572,4.1414,4.1414,430400.0
2010-08-12 14:00:00,5.23,5.24,5.23,5.24,472000.0,4.1414,4.1493,4.1414,4.1493,472000.0
2010-08-12 14:30:00,5.24,5.24,5.22,5.24,278400.0,4.1493,4.1493,4.1335,4.1493,278400.0
2010-08-12 15:00:00,5.24,5.26,5.24,5.25,585600.0,4.1493,4.1651,4.1493,4.1572,585600.0
2010-08-12 15:30:00,5.25,5.26,5.23,5.24,1329600.0,4.1572,4.1651,4.1414,4.1493,1329600.0
2010-08-13 09:30:00,5.23,5.26,5.22,5.26,1310400.0,4.1414,4.1651,4.1335,4.1651,1310400.0
2010-08-13 10:00:00,5.26,5.26,5.25,5.25,643200.0,4.1651,4.1651,4.1572,4.1572,643200.0
2010-08-13 10:30:00,5.25,5.26,5.23,5.25,638400.0,4.1572,4.1651,4.1414,4.1572,638400.0
2010-08-13 11:00:00,5.24,5.25,5.23,5.24,512000.0,4.1493,4.1572,4.1414,4.1493,512000.0
2010-08-13 11:30:00,5.24,5.24,5.23,5.24,316800.0,4.1493,4.1493,4.1414,4.1493,316800.0
2010-08-13 12:00:00,5.24,5.25,5.24,5.25,216000.0,4.1493,4.1572,4.1493,4.1572,216000.0
2010-08-13 12:30:00,5.25,5.26,5.25,5.26,152000.0,4.1572,4.1651,4.1572,4.1651,152000.0
2010-08-13 13:00:00,5.26,5.26,5.25,5.26,222400.0,4.1651,4.1651,4.1572,4.1651,222400.0
2010-08-13 13:30:00,5.26,5.26,5.25,5.26,78400.0,4.1651,4.1651,4.1572,4.1651,78400.0
2010-08-13 14:00:00,5.26,5.26,5.25,5.25,121600.0,4.1651,4.1651,4.1572,4.1572,121600.0
2010-08-13 14:30:00,5.25,5.25,5.24,5.24,96000.0,4.1572,4.1572,4.1493,4.1493,96000.0
2010-08-13 15:00:00,5.24,5.25,5.24,5.25,190400.0,4.1493,4.1572,4.1493,4.1572,190400.0
2010-08-13 15:30:00,5.24,5.25,5.23,5.23,1211200.0,4.1493,4.1572,4.1414,4.1414,1211200.0
2010-08-16 09:30:00,5.19,5.22,5.17,5.21,928000.0,4.1097,4.1335,4.0939,4.1256,928000.0
2010-08-16 10:00:00,5.21,5.24,5.2,5.23,561600.0,4.1256,4.1493,4.1176,4.1414,561600.0
2010-08-16 10:30:00,5.24,5.25,5.24,5.24,572800.0,4.1493,4.1572,4.1493,4.1493,572800.0
2010-08-16 11:00:00,5.23,5.23,5.22,5.22,430400.0,4.1414,4.1414,4.1335,4.1335,430400.0
2010-08-16 11:30:00,5.22,5.24,5.22,5.24,137600.0,4.1335,4.1493,4.1335,4.1493,137600.0
2010-08-16 12:00:00,5.23,5.25,5.23,5.25,289600.0,4.1414,4.1572,4.1414,4.1572,289600.0
2010-08-16 12:30:00,5.25,5.25,5.24,5.24,273600.0,4.1572,4.1572,4.1493,4.1493,273600.0
2010-08-16 13:00:00,5.24,5.25,5.24,5.25,233600.0,4.1493,4.1572,4.1493,4.1572,233600.0
2010-08-16 13:30:00,5.24,5.25,5.23,5.23,268800.0,4.1493,4.1572,4.1414,4.1414,268800.0
2010-08-16 14:00:00,5.24,5.24,5.22,5.23,390400.0,4.1493,4.1493,4.1335,4.1414,390400.0
2010-08-16 14:30:00,5.23,5.23,5.21,5.22,705600.0,4.1414,4.1414,4.1256,4.1335,705600.0
2010-08-16 15:00:00,5.22,5.22,5.21,5.22,339200.0,4.1335,4.1335,4.1256,4.1335,339200.0
2010-08-16 15:30:00,5.22,5.23,5.21,5.23,387200.0,4.1335,4.1414,4.1256,4.1414,387200.0
2010-08-17 09:30:00,5.27,5.29,5.27,5.28,892800.0,4.1731,4.1889,4.1731,4.181,892800.0
2010-08-17 10:00:00,5.28,5.29,5.28,5.28,812800.0,4.181,4.1889,4.181,4.181,812800.0
2010-08-17 10:30:00,5.28,5.31,5.28,5.31,424000.0,4.181,4.2047,4.181,4.2047,424000.0
2010-08-17 11:00:00,5.31,5.33,5.31,5.33,772800.0,4.2047,4.2206,4.2047,4.2206,772800.0
2010-08-17 11:30:00,5.32,5.34,5.32,5.33,278400.0,4.2127,4.2285,4.2127,4.2206,278400.0
2010-08-17 12:00:00,5.33,5.34,5.32,5.33,232000.0,4.2206,4.2285,4.2127,4.2206,232000.0
2010-08-17 12:30:00,5.33,5.33,5.33,5.33,232000.0,4.2206,4.2206,4.2206,4.2206,232000.0
2010-08-17 13:00:00,5.33,5.35,5.33,5.35,441600.0,4.2206,4.2364,4.2206,4.2364,441600.0
2010-08-17 13:30:00,5.35,5.35,5.34,5.34,318400.0,4.2364,4.2364,4.2285,4.2285,318400.0
2010-08-17 14:00:00,5.34,5.35,5.34,5.35,491200.0,4.2285,4.2364,4.2285,4.2364,491200.0
2010-08-17 14:30:00,5.35,5.35,5.34,5.34,283200.0,4.2364,4.2364,4.2285,4.2285,283200.0
2010-08-17 15:00:00,5.34,5.34,5.33,5.34,528000.0,4.2285,4.2285,4.2206,4.2285,528000.0
2010-08-17 15:30:00,5.34,5.34,5.32,5.32,1427200.0,4.2285,4.2285,4.2127,4.2127,1427200.0
2010-08-18 09:30:00,5.31,5.31,5.28,5.3,1598400.0,4.2047,4.2047,4.181,4.1968,1598400.0
2010-08-18 10:00:00,5.3,5.32,5.29,5.29,1518400.0,4.1968,4.2127,4.1889,4.1889,1518400.0
2010-08-18 10:30:00,5.29,5.31,5.29,5.31,1275200.0,4.1889,4.2047,4.1889,4.2047,1275200.0
2010-08-18 11:00:00,5.31,5.33,5.3,5.32,1201600.0,4.2047,4.2206,4.1968,4.2127,1201600.0
2010-08-18 11:30:00,5.32,5.33,5.32,5.32,857600.0,4.2127,4.2206,4.2127,4.2127,857600.0
2010-08-18 12:00:00,5.33,5.33,5.32,5.33,587200.0,4.2206,4.2206,4.2127,4.2206,587200.0
2010-08-18 12:30:00,5.33,5.35,5.32,5.35,652800.0,4.2206,4.2364,4.2127,4.2364,652800.0
2010-08-18 13:00:00,5.35,5.36,5.34,5.36,849600.0,4.2364,4.2443,4.2285,4.2443,849600.0
2010-08-18 13:30:00,5.36,5.36,5.35,5.36,723200.0,4.2443,4.2443,4.2364,4.2443,723200.0
2010-08-18 14:00:00,5.36,5.36,5.35,5.35,787200.0,4.2443,4.2443,4.2364,4.2364,787200.0
2010-08-18 14:30:00,5.35,5.36,5.35,5.35,912000.0,4.2364,4.2443,4.2364,4.2364,912000.0
2010-08-18 15:00:00,5.35,5.36,5.33,5.34,883200.0,4.2364,4.2443,4.2206,4.2285,883200.0
2010-08-18 15:30:00,5.34,5.35,5.33,5.33,2120000.0,4.2285,4.2364,4.2206,4.2206,2120000.0
2010-08-19 09:30:00,5.3,5.33,5.3,5.31,1468800.0,4.1968,4.2206,4.1968,4.2047,1468800.0
2010-08-19 10:00:00,5.3,5.3,5.26,5.27,1817600.0,4.1968,4.1968,4.1651,4.1731,1817600.0
2010-08-19 10:30:00,5.27,5.28,5.25,5.26,1161600.0,4.1731,4.181,4.1572,4.1651,1161600.0
2010-08-19 11:00:00,5.26,5.26,5.25,5.26,1036800.0,4.1651,4.1651,4.1572,4.1651,1036800.0
2010-08-19 11:30:00,5.26,5.26,5.22,5.23,715200.0,4.1651,4.1651,4.1335,4.1414,715200.0
2010-08-19 12:00:00,5.23,5.24,5.23,5.24,627200.0,4.1414,4.1493,4.1414,4.1493,627200.0
2010-08-19 12:30:00,5.24,5.24,5.23,5.24,102400.0,4.1493,4.1493,4.1414,4.1493,102400.0
2010-08-19 13:00:00,5.24,5.25,5.24,5.24,320000.0,4.1493,4.1572,4.1493,4.1493,320000.0
2010-08-19 13:30:00,5.24,5.24,5.23,5.23,185600.0,4.1493,4.1493,4.1414,4.1414,185600.0
2010-08-19 14:00:00,5.23,5.24,5.23,5.24,273600.0,4.1414,4.1493,4.1414,4.1493,273600.0
2010-08-19 14:30:00,5.24,5.25,5.24,5.24,584000.0,4.1493,4.1572,4.1493,4.1493,584000.0
2010-08-19 15:00:00,5.24,5.27,5.24,5.26,937600.0,4.1493,4.1731,4.1493,4.1651,937600.0
2010-08-19 15:30:00,5.25,5.26,5.24,5.24,1396800.0,4.1572,4.1651,4.1493,4.1493,1396800.0
2010-08-20 09:30:00,5.22,5.23,5.19,5.21,1740800.0,4.1335,4.1414,4.1097,4.1256,1740800.0
2010-08-20 10:00:00,5.21,5.21,5.19,5.2,875200.0,4.1256,4.1256,4.1097,4.1176,875200.0
2010-08-20 10:30:00,5.2,5.22,5.2,5.2,1841600.0,4.1176,4.1335,4.1176,4.1176,1841600.0
2010-08-20 11:00:00,5.2,5.21,5.19,5.2,1318400.0,4.1176,4.1256,4.1097,4.1176,1318400.0
2010-08-20 11:30:00,5.2,5.2,5.18,5.18,694400.0,4.1176,4.1176,4.1018,4.1018,694400.0
2010-08-20 12:00:00,5.18,5.2,5.18,5.2,595200.0,4.1018,4.1176,4.1018,4.1176,595200.0
2010-08-20 12:30:00,5.2,5.2,5.19,5.2,288000.0,4.1176,4.1176,4.1097,4.1176,288000.0
2010-08-20 13:00:00,5.2,5.21,5.2,5.21,441600.0,4.1176,4.1256,4.1176,4.1256,441600.0
2010-08-20 13:30:00,5.21,5.21,5.2,5.21,320000.0,4.1256,4.1256,4.1176,4.1256,320000.0
2010-08-20 14:00:00,5.21,5.22,5.21,5.22,486400.0,4.1256,4.1335,4.1256,4.1335,486400.0
2010-08-20 14:30:00,5.22,5.24,5.22,5.23,1003200.0,4.1335,4.1493,4.1335,4.1414,1003200.0
2010-08-20 15:00:00,5.23,5.24,5.23,5.24,668800.0,4.1414,4.1493,4.1414,4.1493,668800.0
2010-08-20 15:30:00,5.24,5.24,5.23,5.24,1454400.0,4.1493,4.1493,4.1414,4.1493,1454400.0
2010-08-23 09:30:00,5.27,5.29,5.26,5.28,1598400.0,4.1731,4.1889,4.1651,4.181,1598400.0
2010-08-23 10:00:00,5.28,5.28,5.25,5.25,1033600.0,4.181,4.181,4.1572,4.1572,1033600.0
2010-08-23 10:30:00,5.25,5.26,5.23,5.23,712000.0,4.1572,4.1651,4.1414,4.1414,712000.0
2010-08-23 11:00:00,5.23,5.23,5.21,5.22,1212800.0,4.1414,4.1414,4.1256,4.1335,1212800.0
2010-08-23 11:30:00,5.22,5.23,5.22,5.22,251200.0,4.1335,4.1414,4.1335,4.1335,251200.0
2010-08-23 12:00:00,5.22,5.24,5.22,5.23,332800.0,4.1335,4.1493,4.1335,4.1414,332800.0
2010-08-23 12:30:00,5.24,5.24,5.23,5.23,430400.0,4.1493,4.1493,4.1414,4.1414,430400.0
2010-08-23 13:00:00,5.23,5.24,5.22,5.23,179200.0,4.1414,4.1493,4.1335,4.1414,179200.0
2010-08-23 13:30:00,5.24,5.24,5.22,5.23,480000.0,4.1493,4.1493,4.1335,4.1414,480000.0
2010-08-23 14:00:00,5.23,5.25,5.23,5.24,371200.0,4.1414,4.1572,4.1414,4.1493,371200.0
2010-08-23 14:30:00,5.24,5.24,5.23,5.23,620800.0,4.1493,4.1493,4.1414,4.1414,620800.0
2010-08-23 15:00:00,5.23,5.24,5.22,5.22,672000.0,4.1414,4.1493,4.1335,4.1335,672000.0
2010-08-23 15:30:00,5.22,5.22,5.2,5.2,724800.0,4.1335,4.1335,4.1176,4.1176,724800.0
2010-08-24 09:30:00,5.13,5.14,5.11,5.12,3185600.0,4.0622,4.0701,4.0464,4.0543,3185600.0
2010-08-24 10:00:00,5.12,5.13,5.08,5.12,3086400.0,4.0543,4.0622,4.0226,4.0543,3086400.0
2010-08-24 10:30:00,5.12,5.13,5.11,5.13,649600.0,4.0543,4.0622,4.0464,4.0622,649600.0
2010-08-24 11:00:00,5.13,5.15,5.13,5.15,953600.0,4.0622,4.078,4.0622,4.078,953600.0
2010-08-24 11:30:00,5.15,5.17,5.14,5.16,507200.0,4.078,4.0939,4.0701,4.086,507200.0
2010-08-24 12:00:00,5.16,5.16,5.14,5.14,483200.0,4.086,4.086,4.0701,4.0701,483200.0
2010-08-24 12:30:00,5.14,5.15,5.14,5.14,696000.0,4.0701,4.078,4.0701,4.0701,696000.0
2010-08-24 13:00:00,5.14,5.15,5.14,5.15,235200.0,4.0701,4.078,4.0701,4.078,235200.0
2010-08-24 13:30:00,5.16,5.16,5.13,5.13,649600.0,4.086,4.086,4.0622,4.0622,649600.0
2010-08-24 14:00:00,5.13,5.14,5.13,5.13,822400.0,4.0622,4.0701,4.0622,4.0622,822400.0
2010-08-24 14:30:00,5.13,5.15,5.13,5.14,849600.0,4.0622,4.078,4.0622,4.0701,849600.0
2010-08-24 15:00:00,5.14,5.16,5.14,5.15,987200.0,4.0701,4.086,4.0701,4.078,987200.0
2010-08-24 15:30:00,5.15,5.15,5.12,5.12,1744000.0,4.078,4.078,4.0543,4.0543,1744000.0
2010-08-25 09:30:00,5.08,5.1,5.06,5.07,2097600.0,4.0226,4.0385,4.0068,4.0147,2097600.0
2010-08-25 10:00:00,5.07,5.09,5.06,5.08,1777600.0,4.0147,4.0305,4.0068,4.0226,1777600.0
2010-08-25 10:30:00,5.08,5.09,5.06,5.09,638400.0,4.0226,4.0305,4.0068,4.0305,638400.0
2010-08-25 11:00:00,5.09,5.11,5.08,5.11,873600.0,4.0305,4.0464,4.0226,4.0464,873600.0
2010-08-25 11:30:00,5.11,5.11,5.09,5.1,305600.0,4.0464,4.0464,4.0305,4.0385,305600.0
2010-08-25 12:00:00,5.1,5.11,5.09,5.1,344000.0,4.0385,4.0464,4.0305,4.0385,344000.0
2010-08-25 12:30:00,5.1,5.1,5.08,5.09,417600.0,4.0385,4.0385,4.0226,4.0305,417600.0
2010-08-25 13:00:00,5.09,5.1,5.08,5.09,460800.0,4.0305,4.0385,4.0226,4.0305,460800.0
2010-08-25 13:30:00,5.09,5.11,5.09,5.11,912000.0,4.0305,4.0464,4.0305,4.0464,912000.0
2010-08-25 14:00:00,5.11,5.13,5.11,5.12,1532800.0,4.0464,4.0622,4.0464,4.0543,1532800.0
2010-08-25 14:30:00,5.12,5.15,5.11,5.15,1552000.0,4.0543,4.078,4.0464,4.078,1552000.0
2010-08-25 15:00:00,5.15,5.15,5.13,5.13,1105600.0,4.078,4.078,4.0622,4.0622,1105600.0
2010-08-25 15:30:00,5.13,5.17,5.13,5.15,3102400.0,4.0622,4.0939,4.0622,4.078,3102400.0
2010-08-26 09:30:00,5.17,5.18,5.15,5.18,1260800.0,4.0939,4.1018,4.078,4.1018,1260800.0
2010-08-26 10:00:00,5.17,5.19,5.17,5.18,710400.0,4.0939,4.1097,4.0939,4.1018,710400.0
2010-08-26 10:30:00,5.18,5.2,5.18,5.18,737600.0,4.1018,4.1176,4.1018,4.1018,737600.0
2010-08-26 11:00:00,5.18,5.18,5.15,5.16,681600.0,4.1018,4.1018,4.078,4.086,681600.0
2010-08-26 11:30:00,5.16,5.17,5.14,5.16,302400.0,4.086,4.0939,4.0701,4.086,302400.0
2010-08-26 12:00:00,5.16,5.16,5.15,5.16,264000.0,4.086,4.086,4.078,4.086,264000.0
2010-08-26 12:30:00,5.16,5.16,5.15,5.16,419200.0,4.086,4.086,4.078,4.086,419200.0
2010-08-26 13:00:00,5.16,5.16,5.15,5.15,392000.0,4.086,4.086,4.078,4.078,392000.0
2010-08-26 13:30:00,5.16,5.16,5.14,5.14,94400.0,4.086,4.086,4.0701,4.0701,94400.0
2010-08-26 14:00:00,5.14,5.15,5.12,5.13,512000.0,4.0701,4.078,4.0543,4.0622,512000.0
2010-08-26 14:30:00,5.13,5.13,5.1,5.11,1305600.0,4.0622,4.0622,4.0385,4.0464,1305600.0
2010-08-26 15:00:00,5.11,5.13,5.1,5.12,1043200.0,4.0464,4.0622,4.0385,4.0543,1043200.0
2010-08-26 15:30:00,5.12,5.14,5.11,5.11,648000.0,4.0543,4.0701,4.0464,4.0464,648000.0
2010-08-27 09:30:00,5.17,5.17,5.1,5.11,1529600.0,4.0939,4.0939,4.0385,4.0464,1529600.0
2010-08-27 10:00:00,5.11,5.15,5.07,5.14,3531200.0,4.0464,4.078,4.0147,4.0701,3531200.0
2010-08-27 10:30:00,5.14,5.16,5.13,5.14,1172800.0,4.0701,4.086,4.0622,4.0701,1172800.0
2010-08-27 11:00:00,5.15,5.19,5.15,5.19,3558400.0,4.078,4.1097,4.078,4.1097,3558400.0
2010-08-27 11:30:00,5.19,5.19,5.17,5.18,796800.0,4.1097,4.1097,4.0939,4.1018,796800.0
2010-08-27 12:00:00,5.18,5.19,5.18,5.19,1054400.0,4.1018,4.1097,4.1018,4.1097,1054400.0
2010-08-27 12:30:00,5.19,5.19,5.17,5.17,356800.0,4.1097,4.1097,4.0939,4.0939,356800.0
2010-08-27 13:00:00,5.17,5.18,5.17,5.18,313600.0,4.0939,4.1018,4.0939,4.1018,313600.0
2010-08-27 13:30:00,5.18,5.2,5.18,5.2,1107200.0,4.1018,4.1176,4.1018,4.1176,1107200.0
2010-08-27 14:00:00,5.2,5.21,5.19,5.2,1412800.0,4.1176,4.1256,4.1097,4.1176,1412800.0
2010-08-27 14:30:00,5.21,5.22,5.2,5.21,560000.0,4.1256,4.1335,4.1176,4.1256,560000.0
2010-08-27 15:00:00,5.21,5.22,5.2,5.22,820800.0,4.1256,4.1335,4.1176,4.1335,820800.0
2010-08-27 15:30:00,5.22,5.23,5.21,5.22,1817600.0,4.1335,4.1414,4.1256,4.1335,1817600.0
2010-08-30 09:30:00,5.2,5.22,5.19,5.22,2011200.0,4.1176,4.1335,4.1097,4.1335,2011200.0
2010-08-30 10:00:00,5.22,5.22,5.19,5.2,521600.0,4.1335,4.1335,4.1097,4.1176,521600.0
2010-08-30 10:30:00,5.19,5.21,5.19,5.2,419200.0,4.1097,4.1256,4.1097,4.1176,419200.0
2010-08-30 11:00:00,5.21,5.21,5.19,5.2,328000.0,4.1256,4.1256,4.1097,4.1176,328000.0
2010-08-30 11:30:00,5.2,5.2,5.17,5.18,566400.0,4.1176,4.1176,4.0939,4.1018,566400.0
2010-08-30 12:00:00,5.18,5.18,5.17,5.18,86400.0,4.1018,4.1018,4.0939,4.1018,86400.0
2010-08-30 12:30:00,5.18,5.2,5.18,5.18,632000.0,4.1018,4.1176,4.1018,4.1018,632000.0
2010-08-30 13:00:00,5.18,5.19,5.17,5.17,892800.0,4.1018,4.1097,4.0939,4.0939,892800.0
2010-08-30 13:30:00,5.17,5.18,5.17,5.17,372800.0,4.0939,4.1018,4.0939,4.0939,372800.0
2010-08-30 14:00:00,5.17,5.17,5.16,5.17,294400.0,4.0939,4.0939,4.086,4.0939,294400.0
2010-08-30 14:30:00,5.17,5.17,5.16,5.17,270400.0,4.0939,4.0939,4.086,4.0939,270400.0
2010-08-30 15:00:00,5.17,5.17,5.15,5.15,152000.0,4.0939,4.0939,4.078,4.078,152000.0
2010-08-30 15:30:00,5.15,5.16,5.13,5.14,1233600.0,4.078,4.086,4.0622,4.0701,1233600.0
2010-08-31 09:30:00,5.12,5.13,5.09,5.12,3558400.0,4.0543,4.0622,4.0305,4.0543,3558400.0
2010-08-31 10:00:00,5.12,5.17,5.12,5.16,1686400.0,4.0543,4.0939,4.0543,4.086,1686400.0
2010-08-31 10:30:00,5.16,5.16,5.14,5.16,1278400.0,4.086,4.086,4.0701,4.086,1278400.0
2010-08-31 11:00:00,5.16,5.16,5.14,5.15,836800.0,4.086,4.086,4.0701,4.078,836800.0
2010-08-31 11:30:00,5.16,5.17,5.15,5.16,497600.0,4.086,4.0939,4.078,4.086,497600.0
2010-08-31 12:00:00,5.16,5.17,5.15,5.16,542400.0,4.086,4.0939,4.078,4.086,542400.0
2010-08-31 12:30:00,5.15,5.16,5.14,5.14,331200.0,4.078,4.086,4.0701,4.0701,331200.0
2010-08-31 13:00:00,5.14,5.16,5.14,5.16,339200.0,4.0701,4.086,4.0701,4.086,339200.0
2010-08-31 13:30:00,5.16,5.17,5.15,5.16,356800.0,4.086,4.0939,4.078,4.086,356800.0
2010-08-31 14:00:00,5.16,5.17,5.13,5.14,1537600.0,4.086,4.0939,4.0622,4.0701,1537600.0
2010-08-31 14:30:00,5.14,5.14,5.11,5.12,1422400.0,4.0701,4.0701,4.0464,4.0543,1422400.0
2010-08-31 15:00:00,5.11,5.13,5.11,5.12,1139200.0,4.0464,4.0622,4.0464,4.0543,1139200.0
2010-08-31 15:30:00,5.12,5.15,5.11,5.14,2484800.0,4.0543,4.078,4.0464,4.0701,2484800.0
2010-09-01 09:30:00,5.22,5.23,5.21,5.23,2886400.0,4.1335,4.1414,4.1256,4.1414,2886400.0
2010-09-01 10:00:00,5.22,5.28,5.22,5.28,3313600.0,4.1335,4.181,4.1335,4.181,3313600.0
2010-09-01 10:30:00,5.27,5.29,5.27,5.29,1691200.0,4.1731,4.1889,4.1731,4.1889,1691200.0
2010-09-01 11:00:00,5.29,5.29,5.28,5.29,865600.0,4.1889,4.1889,4.181,4.1889,865600.0
2010-09-01 11:30:00,5.29,5.3,5.29,5.29,664000.0,4.1889,4.1968,4.1889,4.1889,664000.0
2010-09-01 12:00:00,5.29,5.29,5.28,5.28,345600.0,4.1889,4.1889,4.181,4.181,345600.0
2010-09-01 12:30:00,5.28,5.28,5.28,5.28,331200.0,4.181,4.181,4.181,4.181,331200.0
2010-09-01 13:00:00,5.28,5.29,5.28,5.29,361600.0,4.181,4.1889,4.181,4.1889,361600.0
2010-09-01 13:30:00,5.29,5.3,5.29,5.3,638400.0,4.1889,4.1968,4.1889,4.1968,638400.0
2010-09-01 14:00:00,5.3,5.3,5.28,5.29,1400000.0,4.1968,4.1968,4.181,4.1889,1400000.0
2010-09-01 14:30:00,5.29,5.29,5.28,5.29,2448000.0,4.1889,4.1889,4.181,4.1889,2448000.0
2010-09-01 15:00:00,5.29,5.3,5.28,5.29,926400.0,4.1889,4.1968,4.181,4.1889,926400.0
2010-09-01 15:30:00,5.29,5.31,5.29,5.3,1772800.0,4.1889,4.2047,4.1889,4.1968,1772800.0
2010-09-02 09:30:00,5.31,5.34,5.3,5.34,1950400.0,4.2047,4.2285,4.1968,4.2285,1950400.0
2010-09-02 10:00:00,5.34,5.35,5.33,5.35,1336000.0,4.2285,4.2364,4.2206,4.2364,1336000.0
2010-09-02 10:30:00,5.35,5.36,5.34,5.36,776000.0,4.2364,4.2443,4.2285,4.2443,776000.0
2010-09-02 11:00:00,5.36,5.36,5.34,5.34,769600.0,4.2443,4.2443,4.2285,4.2285,769600.0
2010-09-02 11:30:00,5.34,5.35,5.34,5.35,648000.0,4.2285,4.2364,4.2285,4.2364,648000.0
2010-09-02 12:00:00,5.35,5.36,5.35,5.35,356800.0,4.2364,4.2443,4.2364,4.2364,356800.0
2010-09-02 12:30:00,5.36,5.36,5.34,5.35,318400.0,4.2443,4.2443,4.2285,4.2364,318400.0
2010-09-02 13:00:00,5.35,5.35,5.34,5.35,403200.0,4.2364,4.2364,4.2285,4.2364,403200.0
2010-09-02 13:30:00,5.35,5.36,5.35,5.36,334400.0,4.2364,4.2443,4.2364,4.2443,334400.0
2010-09-02 14:00:00,5.35,5.37,5.35,5.36,630400.0,4.2364,4.2523,4.2364,4.2443,630400.0
2010-09-02 14:30:00,5.36,5.37,5.36,5.36,387200.0,4.2443,4.2523,4.2443,4.2443,387200.0
2010-09-02 15:00:00,5.36,5.37,5.36,5.37,641600.0,4.2443,4.2523,4.2443,4.2523,641600.0
2010-09-02 15:30:00,5.37,5.38,5.37,5.38,720000.0,4.2523,4.2602,4.2523,4.2602,720000.0
2010-09-03 09:30:00,5.45,5.47,5.44,5.46,2140800.0,4.3156,4.3314,4.3077,4.3235,2140800.0
2010-09-03 10:00:00,5.46,5.46,5.42,5.42,2182400.0,4.3235,4.3235,4.2918,4.2918,2182400.0
2010-09-03 10:30:00,5.42,5.43,5.41,5.42,1593600.0,4.2918,4.2998,4.2839,4.2918,1593600.0
2010-09-03 11:00:00,5.42,5.43,5.41,5.42,1059200.0,4.2918,4.2998,4.2839,4.2918,1059200.0
2010-09-03 11:30:00,5.42,5.43,5.42,5.43,809600.0,4.2918,4.2998,4.2918,4.2998,809600.0
2010-09-03 12:00:00,5.43,5.43,5.42,5.43,427200.0,4.2998,4.2998,4.2918,4.2998,427200.0
2010-09-03 12:30:00,5.43,5.44,5.43,5.44,697600.0,4.2998,4.3077,4.2998,4.3077,697600.0
2010-09-03 13:00:00,5.44,5.45,5.44,5.44,131200.0,4.3077,4.3156,4.3077,4.3077,131200.0
2010-09-03 13:30:00,5.44,5.45,5.44,5.45,376000.0,4.3077,4.3156,4.3077,4.3156,376000.0
2010-09-03 14:00:00,5.45,5.45,5.44,5.45,193600.0,4.3156,4.3156,4.3077,4.3156,193600.0
2010-09-03 14:30:00,5.45,5.45,5.43,5.43,371200.0,4.3156,4.3156,4.2998,4.2998,371200.0
2010-09-03 15:00:00,5.43,5.44,5.43,5.44,540800.0,4.2998,4.3077,4.2998,4.3077,540800.0
2010-09-03 15:30:00,5.45,5.45,5.44,5.45,969600.0,4.3156,4.3156,4.3077,4.3156,969600.0
2010-09-07 09:30:00,5.42,5.43,5.39,5.39,1884800.0,4.2918,4.2998,4.2681,4.2681,1884800.0
2010-09-07 10:00:00,5.39,5.4,5.38,5.4,814400.0,4.2681,4.276,4.2602,4.276,814400.0
2010-09-07 10:30:00,5.39,5.4,5.39,5.4,1059200.0,4.2681,4.276,4.2681,4.276,1059200.0
2010-09-07 11:00:00,5.4,5.4,5.39,5.4,934400.0,4.276,4.276,4.2681,4.276,934400.0
2010-09-07 11:30:00,5.4,5.41,5.39,5.41,782400.0,4.276,4.2839,4.2681,4.2839,782400.0
2010-09-07 12:00:00,5.41,5.41,5.4,5.4,811200.0,4.2839,4.2839,4.276,4.276,811200.0
2010-09-07 12:30:00,5.4,5.4,5.39,5.4,1062400.0,4.276,4.276,4.2681,4.276,1062400.0
2010-09-07 13:00:00,5.4,5.4,5.39,5.39,1209600.0,4.276,4.276,4.2681,4.2681,1209600.0
2010-09-07 13:30:00,5.39,5.41,5.39,5.4,353600.0,4.2681,4.2839,4.2681,4.276,353600.0
2010-09-07 14:00:00,5.4,5.41,5.4,5.4,276800.0,4.276,4.2839,4.276,4.276,276800.0
2010-09-07 14:30:00,5.4,5.4,5.38,5.38,499200.0,4.276,4.276,4.2602,4.2602,499200.0
2010-09-07 15:00:00,5.38,5.38,5.38,5.38,1104000.0,4.2602,4.2602,4.2602,4.2602,1104000.0
2010-09-07 15:30:00,5.38,5.39,5.37,5.37,936000.0,4.2602,4.2681,4.2523,4.2523,936000.0
2010-09-08 09:30:00,5.38,5.41,5.38,5.41,1758400.0,4.2602,4.2839,4.2602,4.2839,1758400.0
2010-09-08 10:00:00,5.41,5.42,5.4,5.42,737600.0,4.2839,4.2918,4.276,4.2918,737600.0
2010-09-08 10:30:00,5.41,5.43,5.41,5.42,1422400.0,4.2839,4.2998,4.2839,4.2918,1422400.0
2010-09-08 11:00:00,5.42,5.43,5.42,5.43,356800.0,4.2918,4.2998,4.2918,4.2998,356800.0
2010-09-08 11:30:00,5.43,5.43,5.42,5.42,128000.0,4.2998,4.2998,4.2918,4.2918,128000.0
2010-09-08 12:00:00,5.42,5.43,5.42,5.43,137600.0,4.2918,4.2998,4.2918,4.2998,137600.0
2010-09-08 12:30:00,5.43,5.43,5.43,5.43,742400.0,4.2998,4.2998,4.2998,4.2998,742400.0
2010-09-08 13:00:00,5.43,5.43,5.42,5.43,393600.0,4.2998,4.2998,4.2918,4.2998,393600.0
2010-09-08 13:30:00,5.43,5.43,5.41,5.41,584000.0,4.2998,4.2998,4.2839,4.2839,584000.0
2010-09-08 14:00:00,5.41,5.42,5.4,5.42,1046400.0,4.2839,4.2918,4.276,4.2918,1046400.0
2010-09-08 14:30:00,5.41,5.42,5.41,5.42,345600.0,4.2839,4.2918,4.2839,4.2918,345600.0
2010-09-08 15:00:00,5.42,5.43,5.41,5.41,689600.0,4.2918,4.2998,4.2839,4.2839,689600.0
2010-09-08 15:30:00,5.41,5.42,5.4,5.41,1158400.0,4.2839,4.2918,4.276,4.2839,1158400.0
2010-09-09 09:30:00,5.48,5.48,5.45,5.46,1876800.0,4.3394,4.3394,4.3156,4.3235,1876800.0
2010-09-09 10:00:00,5.46,5.46,5.44,5.44,996800.0,4.3235,4.3235,4.3077,4.3077,996800.0
2010-09-09 10:30:00,5.44,5.44,5.43,5.43,651200.0,4.3077,4.3077,4.2998,4.2998,651200.0
2010-09-09 11:00:00,5.43,5.45,5.43,5.45,419200.0,4.2998,4.3156,4.2998,4.3156,419200.0
2010-09-09 11:30:00,5.45,5.46,5.45,5.45,700800.0,4.3156,4.3235,4.3156,4.3156,700800.0
2010-09-09 12:00:00,5.45,5.45,5.45,5.45,257600.0,4.3156,4.3156,4.3156,4.3156,257600.0
2010-09-09 12:30:00,5.45,5.45,5.42,5.42,284800.0,4.3156,4.3156,4.2918,4.2918,284800.0
2010-09-09 13:00:00,5.42,5.43,5.41,5.41,448000.0,4.2918,4.2998,4.2839,4.2839,448000.0
2010-09-09 13:30:00,5.41,5.42,5.41,5.41,1352000.0,4.2839,4.2918,4.2839,4.2839,1352000.0
2010-09-09 14:00:00,5.41,5.42,5.4,5.41,740800.0,4.2839,4.2918,4.276,4.2839,740800.0
2010-09-09 14:30:00,5.41,5.42,5.41,5.42,638400.0,4.2839,4.2918,4.2839,4.2918,638400.0
2010-09-09 15:00:00,5.42,5.43,5.42,5.43,667200.0,4.2918,4.2998,4.2918,4.2998,667200.0
2010-09-09 15:30:00,5.43,5.44,5.42,5.42,1534400.0,4.2998,4.3077,4.2918,4.2918,1534400.0
2010-09-10 09:30:00,5.43,5.45,5.42,5.44,1875200.0,4.2998,4.3156,4.2918,4.3077,1875200.0
2010-09-10 10:00:00,5.43,5.45,5.43,5.45,414400.0,4.2998,4.3156,4.2998,4.3156,414400.0
2010-09-10 10:30:00,5.45,5.46,5.45,5.45,416000.0,4.3156,4.3235,4.3156,4.3156,416000.0
2010-09-10 11:00:00,5.45,5.45,5.44,5.45,302400.0,4.3156,4.3156,4.3077,4.3156,302400.0
2010-09-10 11:30:00,5.45,5.45,5.43,5.43,313600.0,4.3156,4.3156,4.2998,4.2998,313600.0
2010-09-10 12:00:00,5.43,5.44,5.42,5.43,412800.0,4.2998,4.3077,4.2918,4.2998,412800.0
2010-09-10 12:30:00,5.43,5.44,5.43,5.44,302400.0,4.2998,4.3077,4.2998,4.3077,302400.0
2010-09-10 13:00:00,5.43,5.44,5.43,5.44,534400.0,4.2998,4.3077,4.2998,4.3077,534400.0
2010-09-10 13:30:00,5.44,5.45,5.44,5.44,689600.0,4.3077,4.3156,4.3077,4.3077,689600.0
2010-09-10 14:00:00,5.44,5.45,5.44,5.45,1123200.0,4.3077,4.3156,4.3077,4.3156,1123200.0
2010-09-10 14:30:00,5.45,5.45,5.45,5.45,456000.0,4.3156,4.3156,4.3156,4.3156,456000.0
2010-09-10 15:00:00,5.45,5.45,5.44,5.45,950400.0,4.3156,4.3156,4.3077,4.3156,950400.0
2010-09-10 15:30:00,5.45,5.45,5.44,5.45,1497600.0,4.3156,4.3156,4.3077,4.3156,1497600.0
2010-09-13 09:30:00,5.5,5.52,5.5,5.5,1164800.0,4.3552,4.371,4.3552,4.3552,1164800.0
2010-09-13 10:00:00,5.5,5.52,5.5,5.52,616000.0,4.3552,4.371,4.3552,4.371,616000.0
2010-09-13 10:30:00,5.52,5.53,5.52,5.53,1328000.0,4.371,4.3789,4.371,4.3789,1328000.0
2010-09-13 11:00:00,5.53,5.53,5.52,5.53,771200.0,4.3789,4.3789,4.371,4.3789,771200.0
2010-09-13 11:30:00,5.53,5.53,5.52,5.52,848000.0,4.3789,4.3789,4.371,4.371,848000.0
2010-09-13 12:00:00,5.52,5.52,5.5,5.51,755200.0,4.371,4.371,4.3552,4.3631,755200.0
2010-09-13 12:30:00,5.51,5.51,5.5,5.51,558400.0,4.3631,4.3631,4.3552,4.3631,558400.0
2010-09-13 13:00:00,5.51,5.52,5.51,5.52,324800.0,4.3631,4.371,4.3631,4.371,324800.0
2010-09-13 13:30:00,5.52,5.52,5.51,5.51,721600.0,4.371,4.371,4.3631,4.3631,721600.0
2010-09-13 14:00:00,5.51,5.52,5.51,5.52,606400.0,4.3631,4.371,4.3631,4.371,606400.0
2010-09-13 14:30:00,5.52,5.52,5.51,5.52,665600.0,4.371,4.371,4.3631,4.371,665600.0
2010-09-13 15:00:00,5.52,5.53,5.51,5.52,844800.0,4.371,4.3789,4.3631,4.371,844800.0
2010-09-13 15:30:00,5.52,5.53,5.52,5.53,2038400.0,4.371,4.3789,4.371,4.3789,2038400.0
2010-09-14 09:30:00,5.52,5.52,5.49,5.5,2867200.0,4.371,4.371,4.3473,4.3552,2867200.0
2010-09-14 10:00:00,5.5,5.52,5.5,5.52,1507200.0,4.3552,4.371,4.3552,4.371,1507200.0
2010-09-14 10:30:00,5.51,5.54,5.51,5.53,1504000.0,4.3631,4.3869,4.3631,4.3789,1504000.0
2010-09-14 11:00:00,5.53,5.55,5.53,5.54,784000.0,4.3789,4.3948,4.3789,4.3869,784000.0
2010-09-14 11:30:00,5.54,5.55,5.54,5.55,1168000.0,4.3869,4.3948,4.3869,4.3948,1168000.0
2010-09-14 12:00:00,5.55,5.56,5.55,5.55,568000.0,4.3948,4.4027,4.3948,4.3948,568000.0
2010-09-14 12:30:00,5.55,5.55,5.54,5.54,352000.0,4.3948,4.3948,4.3869,4.3869,352000.0
2010-09-14 13:00:00,5.54,5.54,5.53,5.53,363200.0,4.3869,4.3869,4.3789,4.3789,363200.0
2010-09-14 13:30:00,5.53,5.54,5.52,5.53,1411200.0,4.3789,4.3869,4.371,4.3789,1411200.0
2010-09-14 14:00:00,5.53,5.54,5.53,5.53,552000.0,4.3789,4.3869,4.3789,4.3789,552000.0
2010-09-14 14:30:00,5.53,5.55,5.53,5.54,600000.0,4.3789,4.3948,4.3789,4.3869,600000.0
2010-09-14 15:00:00,5.55,5.55,5.54,5.55,1025600.0,4.3948,4.3948,4.3869,4.3948,1025600.0
2010-09-14 15:30:00,5.55,5.55,5.53,5.53,2507200.0,4.3948,4.3948,4.3789,4.3789,2507200.0
2010-09-15 09:30:00,5.51,5.51,5.48,5.5,2099200.0,4.3631,4.3631,4.3394,4.3552,2099200.0
2010-09-15 10:00:00,5.5,5.53,5.5,5.52,1515200.0,4.3552,4.3789,4.3552,4.371,1515200.0
2010-09-15 10:30:00,5.52,5.53,5.51,5.53,540800.0,4.371,4.3789,4.3631,4.3789,540800.0
2010-09-15 11:00:00,5.53,5.53,5.51,5.52,486400.0,4.3789,4.3789,4.3631,4.371,486400.0
2010-09-15 11:30:00,5.52,5.53,5.51,5.53,577600.0,4.371,4.3789,4.3631,4.3789,577600.0
2010-09-15 12:00:00,5.53,5.53,5.52,5.53,342400.0,4.3789,4.3789,4.371,4.3789,342400.0
2010-09-15 12:30:00,5.53,5.53,5.53,5.53,660800.0,4.3789,4.3789,4.3789,4.3789,660800.0
2010-09-15 13:00:00,5.53,5.54,5.53,5.53,824000.0,4.3789,4.3869,4.3789,4.3789,824000.0
2010-09-15 13:30:00,5.53,5.54,5.53,5.54,401600.0,4.3789,4.3869,4.3789,4.3869,401600.0
2010-09-15 14:00:00,5.54,5.54,5.53,5.53,528000.0,4.3869,4.3869,4.3789,4.3789,528000.0
2010-09-15 14:30:00,5.53,5.53,5.52,5.53,302400.0,4.3789,4.3789,4.371,4.3789,302400.0
2010-09-15 15:00:00,5.53,5.55,5.53,5.55,456000.0,4.3789,4.3948,4.3789,4.3948,456000.0
2010-09-15 15:30:00,5.55,5.55,5.54,5.55,1739200.0,4.3948,4.3948,4.3869,4.3948,1739200.0
2010-09-16 09:30:00,5.53,5.54,5.52,5.53,1134400.0,4.3789,4.3869,4.371,4.3789,1134400.0
2010-09-16 10:00:00,5.53,5.54,5.51,5.53,1617600.0,4.3789,4.3869,4.3631,4.3789,1617600.0
2010-09-16 10:30:00,5.53,5.54,5.52,5.53,785600.0,4.3789,4.3869,4.371,4.3789,785600.0
2010-09-16 11:00:00,5.53,5.53,5.52,5.52,996800.0,4.3789,4.3789,4.371,4.371,996800.0
2010-09-16 11:30:00,5.52,5.52,5.52,5.52,435200.0,4.371,4.371,4.371,4.371,435200.0
2010-09-16 12:00:00,5.52,5.52,5.51,5.52,776000.0,4.371,4.371,4.3631,4.371,776000.0
2010-09-16 12:30:00,5.52,5.53,5.52,5.53,307200.0,4.371,4.3789,4.371,4.3789,307200.0
2010-09-16 13:00:00,5.53,5.53,5.51,5.52,843200.0,4.3789,4.3789,4.3631,4.371,843200.0
2010-09-16 13:30:00,5.52,5.52,5.51,5.52,448000.0,4.371,4.371,4.3631,4.371,448000.0
2010-09-16 14:00:00,5.52,5.53,5.52,5.53,617600.0,4.371,4.3789,4.371,4.3789,617600.0
2010-09-16 14:30:00,5.53,5.53,5.52,5.53,297600.0,4.3789,4.3789,4.371,4.3789,297600.0
2010-09-16 15:00:00,5.53,5.54,5.52,5.53,814400.0,4.3789,4.3869,4.371,4.3789,814400.0
2010-09-16 15:30:00,5.53,5.54,5.53,5.53,1344000.0,4.3789,4.3869,4.3789,4.3789,1344000.0
2010-09-17 09:30:00,5.56,5.56,5.52,5.53,2152000.0,4.4027,4.4027,4.371,4.3789,2152000.0
2010-09-17 10:00:00,5.53,5.54,5.52,5.53,1609600.0,4.3789,4.3869,4.371,4.3789,1609600.0
2010-09-17 10:30:00,5.53,5.55,5.52,5.54,649600.0,4.3789,4.3948,4.371,4.3869,649600.0
2010-09-17 11:00:00,5.54,5.56,5.54,5.55,516800.0,4.3869,4.4027,4.3869,4.3948,516800.0
2010-09-17 11:30:00,5.54,5.55,5.54,5.54,1254400.0,4.3869,4.3948,4.3869,4.3869,1254400.0
2010-09-17 12:00:00,5.54,5.55,5.54,5.55,840000.0,4.3869,4.3948,4.3869,4.3948,840000.0
2010-09-17 12:30:00,5.55,5.55,5.54,5.54,1227200.0,4.3948,4.3948,4.3869,4.3869,1227200.0
2010-09-17 13:00:00,5.54,5.55,5.54,5.55,1385600.0,4.3869,4.3948,4.3869,4.3948,1385600.0
2010-09-17 13:30:00,5.54,5.55,5.54,5.54,1286400.0,4.3869,4.3948,4.3869,4.3869,1286400.0
2010-09-17 14:00:00,5.54,5.55,5.54,5.55,3604800.0,4.3869,4.3948,4.3869,4.3948,3604800.0
2010-09-17 14:30:00,5.55,5.56,5.55,5.55,328000.0,4.3948,4.4027,4.3948,4.3948,328000.0
2010-09-17 15:00:00,5.55,5.55,5.54,5.54,499200.0,4.3948,4.3948,4.3869,4.3869,499200.0
2010-09-17 15:30:00,5.54,5.55,5.54,5.55,1684800.0,4.3869,4.3948,4.3869,4.3948,1684800.0
2010-09-20 09:30:00,5.57,5.57,5.55,5.57,1558400.0,4.4106,4.4106,4.3948,4.4106,1558400.0
2010-09-20 10:00:00,5.57,5.61,5.56,5.6,5161600.0,4.4106,4.4423,4.4027,4.4344,5161600.0
2010-09-20 10:30:00,5.6,5.62,5.6,5.62,1281600.0,4.4344,4.4502,4.4344,4.4502,1281600.0
2010-09-20 11:00:00,5.62,5.62,5.61,5.61,897600.0,4.4502,4.4502,4.4423,4.4423,897600.0
2010-09-20 11:30:00,5.61,5.62,5.61,5.61,507200.0,4.4423,4.4502,4.4423,4.4423,507200.0
2010-09-20 12:00:00,5.61,5.61,5.6,5.6,1625600.0,4.4423,4.4423,4.4344,4.4344,1625600.0
2010-09-20 12:30:00,5.6,5.61,5.6,5.61,606400.0,4.4344,4.4423,4.4344,4.4423,606400.0
2010-09-20 13:00:00,5.61,5.61,5.6,5.61,177600.0,4.4423,4.4423,4.4344,4.4423,177600.0
2010-09-20 13:30:00,5.61,5.62,5.61,5.61,974400.0,4.4423,4.4502,4.4423,4.4423,974400.0
2010-09-20 14:00:00,5.61,5.62,5.61,5.62,414400.0,4.4423,4.4502,4.4423,4.4502,414400.0
2010-09-20 14:30:00,5.62,5.64,5.62,5.63,1040000.0,4.4502,4.4661,4.4502,4.4581,1040000.0
2010-09-20 15:00:00,5.63,5.64,5.63,5.64,785600.0,4.4581,4.4661,4.4581,4.4661,785600.0
2010-09-20 15:30:00,5.64,5.65,5.64,5.64,1089600.0,4.4661,4.474,4.4661,4.4661,1089600.0
2010-09-21 09:30:00,5.63,5.65,5.63,5.63,1361600.0,4.4581,4.474,4.4581,4.4581,1361600.0
2010-09-21 10:00:00,5.63,5.64,5.62,5.63,1030400.0,4.4581,4.4661,4.4502,4.4581,1030400.0
2010-09-21 10:30:00,5.64,5.64,5.63,5.63,526400.0,4.4661,4.4661,4.4581,4.4581,526400.0
2010-09-21 11:00:00,5.63,5.64,5.62,5.62,716800.0,4.4581,4.4661,4.4502,4.4502,716800.0
2010-09-21 11:30:00,5.62,5.62,5.61,5.62,313600.0,4.4502,4.4502,4.4423,4.4502,313600.0
2010-09-21 12:00:00,5.62,5.62,5.61,5.61,412800.0,4.4502,4.4502,4.4423,4.4423,412800.0
2010-09-21 12:30:00,5.61,5.62,5.61,5.62,312000.0,4.4423,4.4502,4.4423,4.4502,312000.0
2010-09-21 13:00:00,5.61,5.62,5.61,5.61,408000.0,4.4423,4.4502,4.4423,4.4423,408000.0
2010-09-21 13:30:00,5.61,5.61,5.6,5.61,267200.0,4.4423,4.4423,4.4344,4.4423,267200.0
2010-09-21 14:00:00,5.61,5.64,5.59,5.63,2344000.0,4.4423,4.4661,4.4265,4.4581,2344000.0
2010-09-21 14:30:00,5.63,5.66,5.63,5.64,3182400.0,4.4581,4.4819,4.4581,4.4661,3182400.0
2010-09-21 15:00:00,5.64,5.64,5.62,5.63,2108800.0,4.4661,4.4661,4.4502,4.4581,2108800.0
2010-09-21 15:30:00,5.62,5.62,5.6,5.61,2433600.0,4.4502,4.4502,4.4344,4.4423,2433600.0
2010-09-22 09:30:00,5.6,5.64,5.6,5.63,2528000.0,4.4344,4.4661,4.4344,4.4581,2528000.0
2010-09-22 10:00:00,5.62,5.62,5.59,5.59,948800.0,4.4502,4.4502,4.4265,4.4265,948800.0
2010-09-22 10:30:00,5.59,5.59,5.58,5.59,1499200.0,4.4265,4.4265,4.4185,4.4265,1499200.0
2010-09-22 11:00:00,5.59,5.6,5.56,5.56,1632000.0,4.4265,4.4344,4.4027,4.4027,1632000.0
2010-09-22 11:30:00,5.57,5.58,5.56,5.57,395200.0,4.4106,4.4185,4.4027,4.4106,395200.0
2010-09-22 12:00:00,5.58,5.58,5.57,5.57,838400.0,4.4185,4.4185,4.4106,4.4106,838400.0
2010-09-22 12:30:00,5.57,5.57,5.56,5.57,627200.0,4.4106,4.4106,4.4027,4.4106,627200.0
2010-09-22 13:00:00,5.56,5.57,5.55,5.56,507200.0,4.4027,4.4106,4.3948,4.4027,507200.0
2010-09-22 13:30:00,5.57,5.58,5.56,5.57,513600.0,4.4106,4.4185,4.4027,4.4106,513600.0
2010-09-22 14:00:00,5.57,5.57,5.56,5.57,417600.0,4.4106,4.4106,4.4027,4.4106,417600.0
2010-09-22 14:30:00,5.57,5.58,5.57,5.58,646400.0,4.4106,4.4185,4.4106,4.4185,646400.0
2010-09-22 15:00:00,5.58,5.58,5.57,5.57,953600.0,4.4185,4.4185,4.4106,4.4106,953600.0
2010-09-22 15:30:00,5.57,5.58,5.57,5.57,1856000.0,4.4106,4.4185,4.4106,4.4106,1856000.0
2010-09-23 09:30:00,5.5,5.52,5.48,5.5,2152000.0,4.3771,4.3931,4.3612,4.3771,2152000.0
2010-09-23 10:00:00,5.5,5.54,5.5,5.54,2148800.0,4.3771,4.409,4.3771,4.409,2148800.0
2010-09-23 10:30:00,5.54,5.55,5.54,5.54,1550400.0,4.409,4.4169,4.409,4.409,1550400.0
2010-09-23 11:00:00,5.54,5.55,5.53,5.55,1484800.0,4.409,4.4169,4.401,4.4169,1484800.0
2010-09-23 11:30:00,5.55,5.56,5.55,5.55,2060800.0,4.4169,4.4249,4.4169,4.4169,2060800.0
2010-09-23 12:00:00,5.55,5.56,5.55,5.55,513600.0,4.4169,4.4249,4.4169,4.4169,513600.0
2010-09-23 12:30:00,5.55,5.55,5.54,5.55,395200.0,4.4169,4.4169,4.409,4.4169,395200.0
2010-09-23 13:00:00,5.55,5.55,5.54,5.55,342400.0,4.4169,4.4169,4.409,4.4169,342400.0
2010-09-23 13:30:00,5.55,5.55,5.54,5.54,1137600.0,4.4169,4.4169,4.409,4.409,1137600.0
2010-09-23 14:00:00,5.54,5.55,5.54,5.54,428800.0,4.409,4.4169,4.409,4.409,428800.0
2010-09-23 14:30:00,5.54,5.55,5.51,5.52,1123200.0,4.409,4.4169,4.3851,4.3931,1123200.0
2010-09-23 15:00:00,5.52,5.52,5.5,5.5,972800.0,4.3931,4.3931,4.3771,4.3771,972800.0
2010-09-23 15:30:00,5.5,5.5,5.49,5.5,2208000.0,4.3771,4.3771,4.3692,4.3771,2208000.0
2010-09-24 09:30:00,5.57,5.6,5.56,5.59,2499200.0,4.4329,4.4567,4.4249,4.4488,2499200.0
2010-09-24 10:00:00,5.59,5.61,5.58,5.6,2878400.0,4.4488,4.4647,4.4408,4.4567,2878400.0
2010-09-24 10:30:00,5.6,5.62,5.6,5.61,1136000.0,4.4567,4.4727,4.4567,4.4647,1136000.0
2010-09-24 11:00:00,5.61,5.62,5.61,5.61,748800.0,4.4647,4.4727,4.4647,4.4647,748800.0
2010-09-24 11:30:00,5.61,5.62,5.61,5.61,609600.0,4.4647,4.4727,4.4647,4.4647,609600.0
2010-09-24 12:00:00,5.62,5.62,5.61,5.62,395200.0,4.4727,4.4727,4.4647,4.4727,395200.0
2010-09-24 12:30:00,5.62,5.63,5.61,5.62,955200.0,4.4727,4.4806,4.4647,4.4727,955200.0
2010-09-24 13:00:00,5.62,5.63,5.62,5.63,896000.0,4.4727,4.4806,4.4727,4.4806,896000.0
2010-09-24 13:30:00,5.63,5.63,5.62,5.62,2310400.0,4.4806,4.4806,4.4727,4.4727,2310400.0
2010-09-24 14:00:00,5.62,5.62,5.62,5.62,2283200.0,4.4727,4.4727,4.4727,4.4727,2283200.0
2010-09-24 14:30:00,5.62,5.63,5.62,5.63,1416000.0,4.4727,4.4806,4.4727,4.4806,1416000.0
2010-09-24 15:00:00,5.63,5.63,5.62,5.63,604800.0,4.4806,4.4806,4.4727,4.4806,604800.0
2010-09-24 15:30:00,5.62,5.64,5.62,5.63,800000.0,4.4727,4.4886,4.4727,4.4806,800000.0
2010-09-27 09:30:00,5.63,5.63,5.6,5.61,2144000.0,4.4806,4.4806,4.4567,4.4647,2144000.0
2010-09-27 10:00:00,5.61,5.62,5.6,5.62,1584000.0,4.4647,4.4727,4.4567,4.4727,1584000.0
2010-09-27 10:30:00,5.62,5.63,5.61,5.62,660800.0,4.4727,4.4806,4.4647,4.4727,660800.0
2010-09-27 11:00:00,5.62,5.62,5.6,5.61,686400.0,4.4727,4.4727,4.4567,4.4647,686400.0
2010-09-27 11:30:00,5.61,5.62,5.6,5.61,750400.0,4.4647,4.4727,4.4567,4.4647,750400.0
2010-09-27 12:00:00,5.61,5.62,5.61,5.61,1102400.0,4.4647,4.4727,4.4647,4.4647,1102400.0
2010-09-27 12:30:00,5.61,5.61,5.61,5.61,811200.0,4.4647,4.4647,4.4647,4.4647,811200.0
2010-09-27 13:00:00,5.61,5.62,5.6,5.61,625600.0,4.4647,4.4727,4.4567,4.4647,625600.0
2010-09-27 13:30:00,5.62,5.63,5.62,5.63,950400.0,4.4727,4.4806,4.4727,4.4806,950400.0
2010-09-27 14:00:00,5.63,5.64,5.63,5.64,420800.0,4.4806,4.4886,4.4806,4.4886,420800.0
2010-09-27 14:30:00,5.64,5.64,5.63,5.63,1006400.0,4.4886,4.4886,4.4806,4.4806,1006400.0
2010-09-27 15:00:00,5.63,5.63,5.63,5.63,360000.0,4.4806,4.4806,4.4806,4.4806,360000.0
2010-09-27 15:30:00,5.63,5.63,5.61,5.61,1012800.0,4.4806,4.4806,4.4647,4.4647,1012800.0
2010-09-28 09:30:00,5.62,5.63,5.57,5.58,2596800.0,4.4727,4.4806,4.4329,4.4408,2596800.0
2010-09-28 10:00:00,5.59,5.6,5.55,5.59,5651200.0,4.4488,4.4567,4.4169,4.4488,5651200.0
2010-09-28 10:30:00,5.59,5.6,5.59,5.6,1020800.0,4.4488,4.4567,4.4488,4.4567,1020800.0
2010-09-28 11:00:00,5.6,5.62,5.6,5.62,796800.0,4.4567,4.4727,4.4567,4.4727,796800.0
2010-09-28 11:30:00,5.62,5.63,5.61,5.62,472000.0,4.4727,4.4806,4.4647,4.4727,472000.0
2010-09-28 12:00:00,5.62,5.63,5.61,5.62,745600.0,4.4727,4.4806,4.4647,4.4727,745600.0
2010-09-28 12:30:00,5.62,5.63,5.62,5.63,236800.0,4.4727,4.4806,4.4727,4.4806,236800.0
2010-09-28 13:00:00,5.63,5.63,5.61,5.62,198400.0,4.4806,4.4806,4.4647,4.4727,198400.0
2010-09-28 13:30:00,5.63,5.65,5.63,5.65,248000.0,4.4806,4.4965,4.4806,4.4965,248000.0
2010-09-28 14:00:00,5.65,5.65,5.63,5.63,582400.0,4.4965,4.4965,4.4806,4.4806,582400.0
2010-09-28 14:30:00,5.63,5.63,5.61,5.62,926400.0,4.4806,4.4806,4.4647,4.4727,926400.0
2010-09-28 15:00:00,5.62,5.64,5.62,5.63,553600.0,4.4727,4.4886,4.4727,4.4806,553600.0
2010-09-28 15:30:00,5.63,5.67,5.63,5.66,1262400.0,4.4806,4.5124,4.4806,4.5045,1262400.0
2010-09-29 09:30:00,5.64,5.66,5.63,5.64,968000.0,4.4886,4.5045,4.4806,4.4886,968000.0
2010-09-29 10:00:00,5.63,5.66,5.62,5.64,880000.0,4.4806,4.5045,4.4727,4.4886,880000.0
2010-09-29 10:30:00,5.64,5.65,5.63,5.64,552000.0,4.4886,4.4965,4.4806,4.4886,552000.0
2010-09-29 11:00:00,5.64,5.65,5.64,5.65,382400.0,4.4886,4.4965,4.4886,4.4965,382400.0
2010-09-29 11:30:00,5.65,5.67,5.65,5.66,764800.0,4.4965,4.5124,4.4965,4.5045,764800.0
2010-09-29 12:00:00,5.66,5.67,5.66,5.67,715200.0,4.5045,4.5124,4.5045,4.5124,715200.0
2010-09-29 12:30:00,5.67,5.67,5.66,5.66,606400.0,4.5124,4.5124,4.5045,4.5045,606400.0
2010-09-29 13:00:00,5.66,5.66,5.66,5.66,270400.0,4.5045,4.5045,4.5045,4.5045,270400.0
2010-09-29 13:30:00,5.66,5.67,5.65,5.67,371200.0,4.5045,4.5124,4.4965,4.5124,371200.0
2010-09-29 14:00:00,5.67,5.67,5.66,5.66,409600.0,4.5124,4.5124,4.5045,4.5045,409600.0
2010-09-29 14:30:00,5.66,5.68,5.66,5.67,214400.0,4.5045,4.5204,4.5045,4.5124,214400.0
2010-09-29 15:00:00,5.68,5.68,5.64,5.65,496000.0,4.5204,4.5204,4.4886,4.4965,496000.0
2010-09-29 15:30:00,5.65,5.66,5.64,5.65,606400.0,4.4965,4.5045,4.4886,4.4965,606400.0
2010-09-30 09:30:00,5.69,5.73,5.69,5.7,3382400.0,4.5284,4.5602,4.5284,4.5363,3382400.0
2010-09-30 10:00:00,5.7,5.7,5.68,5.68,2969600.0,4.5363,4.5363,4.5204,4.5204,2969600.0
2010-09-30 10:30:00,5.68,5.7,5.67,5.67,1329600.0,4.5204,4.5363,4.5124,4.5124,1329600.0
2010-09-30 11:00:00,5.66,5.67,5.62,5.63,1088000.0,4.5045,4.5124,4.4727,4.4806,1088000.0
2010-09-30 11:30:00,5.63,5.64,5.62,5.64,1142400.0,4.4806,4.4886,4.4727,4.4886,1142400.0
2010-09-30 12:00:00,5.64,5.64,5.61,5.63,753600.0,4.4886,4.4886,4.4647,4.4806,753600.0
2010-09-30 12:30:00,5.62,5.66,5.62,5.65,801600.0,4.4727,4.5045,4.4727,4.4965,801600.0
2010-09-30 13:00:00,5.65,5.66,5.65,5.66,411200.0,4.4965,4.5045,4.4965,4.5045,411200.0
2010-09-30 13:30:00,5.66,5.66,5.65,5.66,739200.0,4.5045,4.5045,4.4965,4.5045,739200.0
2010-09-30 14:00:00,5.66,5.66,5.64,5.65,950400.0,4.5045,4.5045,4.4886,4.4965,950400.0
2010-09-30 14:30:00,5.65,5.67,5.65,5.66,841600.0,4.4965,4.5124,4.4965,4.5045,841600.0
2010-09-30 15:00:00,5.66,5.67,5.65,5.67,1273600.0,4.5045,4.5124,4.4965,4.5124,1273600.0
2010-09-30 15:30:00,5.67,5.67,5.65,5.65,1769600.0,4.5124,4.5124,4.4965,4.4965,1769600.0
2010-10-01 09:30:00,5.69,5.7,5.68,5.68,2843200.0,4.5284,4.5363,4.5204,4.5204,2843200.0
2010-10-01 10:00:00,5.68,5.69,5.64,5.65,2400000.0,4.5204,4.5284,4.4886,4.4965,2400000.0
2010-10-01 10:30:00,5.65,5.65,5.63,5.65,1099200.0,4.4965,4.4965,4.4806,4.4965,1099200.0
2010-10-01 11:00:00,5.65,5.65,5.64,5.64,1017600.0,4.4965,4.4965,4.4886,4.4886,1017600.0
2010-10-01 11:30:00,5.64,5.66,5.64,5.66,788800.0,4.4886,4.5045,4.4886,4.5045,788800.0
2010-10-01 12:00:00,5.66,5.66,5.65,5.65,1281600.0,4.5045,4.5045,4.4965,4.4965,1281600.0
2010-10-01 12:30:00,5.65,5.65,5.64,5.65,280000.0,4.4965,4.4965,4.4886,4.4965,280000.0
2010-10-01 13:00:00,5.65,5.66,5.65,5.66,420800.0,4.4965,4.5045,4.4965,4.5045,420800.0
2010-10-01 13:30:00,5.66,5.66,5.64,5.65,409600.0,4.5045,4.5045,4.4886,4.4965,409600.0
2010-10-01 14:00:00,5.65,5.66,5.65,5.66,497600.0,4.4965,4.5045,4.4965,4.5045,497600.0
2010-10-01 14:30:00,5.66,5.67,5.66,5.67,2489600.0,4.5045,4.5124,4.5045,4.5124,2489600.0
2010-10-01 15:00:00,5.67,5.68,5.66,5.66,982400.0,4.5124,4.5204,4.5045,4.5045,982400.0
2010-10-01 15:30:00,5.66,5.67,5.66,5.67,956800.0,4.5045,4.5124,4.5045,4.5124,956800.0
2010-10-04 09:30:00,5.64,5.68,5.64,5.65,2609600.0,4.4886,4.5204,4.4886,4.4965,2609600.0
2010-10-04 10:00:00,5.66,5.67,5.64,5.66,2222400.0,4.5045,4.5124,4.4886,4.5045,2222400.0
2010-10-04 10:30:00,5.65,5.66,5.63,5.64,1302400.0,4.4965,4.5045,4.4806,4.4886,1302400.0
2010-10-04 11:00:00,5.64,5.64,5.6,5.61,2097600.0,4.4886,4.4886,4.4567,4.4647,2097600.0
2010-10-04 11:30:00,5.61,5.62,5.59,5.59,792000.0,4.4647,4.4727,4.4488,4.4488,792000.0
2010-10-04 12:00:00,5.59,5.6,5.58,5.6,1564800.0,4.4488,4.4567,4.4408,4.4567,1564800.0
2010-10-04 12:30:00,5.6,5.6,5.59,5.6,782400.0,4.4567,4.4567,4.4488,4.4567,782400.0
2010-10-04 13:00:00,5.6,5.61,5.6,5.61,620800.0,4.4567,4.4647,4.4567,4.4647,620800.0
2010-10-04 13:30:00,5.61,5.61,5.6,5.61,401600.0,4.4647,4.4647,4.4567,4.4647,401600.0
2010-10-04 14:00:00,5.61,5.61,5.59,5.6,803200.0,4.4647,4.4647,4.4488,4.4567,803200.0
2010-10-04 14:30:00,5.6,5.61,5.6,5.61,555200.0,4.4567,4.4647,4.4567,4.4647,555200.0
2010-10-04 15:00:00,5.6,5.62,5.6,5.62,1076800.0,4.4567,4.4727,4.4567,4.4727,1076800.0
2010-10-04 15:30:00,5.62,5.62,5.61,5.62,2140800.0,4.4727,4.4727,4.4647,4.4727,2140800.0
2010-10-05 09:30:00,5.68,5.69,5.67,5.69,1670400.0,4.5204,4.5284,4.5124,4.5284,1670400.0
2010-10-05 10:00:00,5.68,5.7,5.67,5.7,1888000.0,4.5204,4.5363,4.5124,4.5363,1888000.0
2010-10-05 10:30:00,5.7,5.71,5.7,5.71,691200.0,4.5363,4.5443,4.5363,4.5443,691200.0
2010-10-05 11:00:00,5.71,5.71,5.71,5.71,969600.0,4.5443,4.5443,4.5443,4.5443,969600.0
2010-10-05 11:30:00,5.71,5.74,5.71,5.73,1208000.0,4.5443,4.5682,4.5443,4.5602,1208000.0
2010-10-05 12:00:00,5.73,5.73,5.72,5.73,244800.0,4.5602,4.5602,4.5522,4.5602,244800.0
2010-10-05 12:30:00,5.73,5.74,5.73,5.74,758400.0,4.5602,4.5682,4.5602,4.5682,758400.0
2010-10-05 13:00:00,5.73,5.75,5.73,5.74,1193600.0,4.5602,4.5761,4.5602,4.5682,1193600.0
2010-10-05 13:30:00,5.74,5.74,5.73,5.74,547200.0,4.5682,4.5682,4.5602,4.5682,547200.0
2010-10-05 14:00:00,5.74,5.74,5.74,5.74,387200.0,4.5682,4.5682,4.5682,4.5682,387200.0
2010-10-05 14:30:00,5.74,5.75,5.73,5.74,587200.0,4.5682,4.5761,4.5602,4.5682,587200.0
2010-10-05 15:00:00,5.74,5.75,5.74,5.75,1009600.0,4.5682,4.5761,4.5682,4.5761,1009600.0
2010-10-05 15:30:00,5.75,5.75,5.74,5.74,1294400.0,4.5761,4.5761,4.5682,4.5682,1294400.0
2010-10-06 09:30:00,5.73,5.74,5.72,5.73,2694400.0,4.5602,4.5682,4.5522,4.5602,2694400.0
2010-10-06 10:00:00,5.73,5.74,5.71,5.72,990400.0,4.5602,4.5682,4.5443,4.5522,990400.0
2010-10-06 10:30:00,5.72,5.72,5.71,5.71,648000.0,4.5522,4.5522,4.5443,4.5443,648000.0
2010-10-06 11:00:00,5.71,5.72,5.71,5.72,528000.0,4.5443,4.5522,4.5443,4.5522,528000.0
2010-10-06 11:30:00,5.71,5.72,5.71,5.72,478400.0,4.5443,4.5522,4.5443,4.5522,478400.0
2010-10-06 12:00:00,5.72,5.72,5.7,5.71,608000.0,4.5522,4.5522,4.5363,4.5443,608000.0
2010-10-06 12:30:00,5.7,5.71,5.7,5.7,555200.0,4.5363,4.5443,4.5363,4.5363,555200.0
2010-10-06 13:00:00,5.7,5.7,5.68,5.69,838400.0,4.5363,4.5363,4.5204,4.5284,838400.0
2010-10-06 13:30:00,5.69,5.69,5.68,5.69,790400.0,4.5284,4.5284,4.5204,4.5284,790400.0
2010-10-06 14:00:00,5.69,5.69,5.68,5.69,1068800.0,4.5284,4.5284,4.5204,4.5284,1068800.0
2010-10-06 14:30:00,5.69,5.7,5.69,5.69,441600.0,4.5284,4.5363,4.5284,4.5284,441600.0
2010-10-06 15:00:00,5.69,5.7,5.69,5.69,420800.0,4.5284,4.5363,4.5284,4.5284,420800.0
2010-10-06 15:30:00,5.69,5.71,5.69,5.71,828800.0,4.5284,4.5443,4.5284,4.5443,828800.0
2010-10-07 09:30:00,5.73,5.73,5.69,5.69,1769600.0,4.5602,4.5602,4.5284,4.5284,1769600.0
2010-10-07 10:00:00,5.69,5.72,5.68,5.72,1096000.0,4.5284,4.5522,4.5204,4.5522,1096000.0
2010-10-07 10:30:00,5.72,5.72,5.7,5.71,2008000.0,4.5522,4.5522,4.5363,4.5443,2008000.0
2010-10-07 11:00:00,5.71,5.71,5.69,5.7,1502400.0,4.5443,4.5443,4.5284,4.5363,1502400.0
2010-10-07 11:30:00,5.7,5.71,5.69,5.7,852800.0,4.5363,4.5443,4.5284,4.5363,852800.0
2010-10-07 12:00:00,5.7,5.7,5.68,5.68,692800.0,4.5363,4.5363,4.5204,4.5204,692800.0
2010-10-07 12:30:00,5.68,5.68,5.66,5.67,1033600.0,4.5204,4.5204,4.5045,4.5124,1033600.0
2010-10-07 13:00:00,5.67,5.69,5.67,5.68,564800.0,4.5124,4.5284,4.5124,4.5204,564800.0
2010-10-07 13:30:00,5.68,5.7,5.67,5.69,884800.0,4.5204,4.5363,4.5124,4.5284,884800.0
2010-10-07 14:00:00,5.7,5.7,5.69,5.7,955200.0,4.5363,4.5363,4.5284,4.5363,955200.0
2010-10-07 14:30:00,5.7,5.7,5.69,5.7,739200.0,4.5363,4.5363,4.5284,4.5363,739200.0
2010-10-07 15:00:00,5.7,5.7,5.7,5.7,572800.0,4.5363,4.5363,4.5363,4.5363,572800.0
2010-10-07 15:30:00,5.7,5.71,5.69,5.7,1232000.0,4.5363,4.5443,4.5284,4.5363,1232000.0
2010-10-08 09:30:00,5.7,5.72,5.69,5.72,3308800.0,4.5363,4.5522,4.5284,4.5522,3308800.0
2010-10-08 10:00:00,5.71,5.72,5.69,5.69,2089600.0,4.5443,4.5522,4.5284,4.5284,2089600.0
2010-10-08 10:30:00,5.69,5.71,5.69,5.71,931200.0,4.5284,4.5443,4.5284,4.5443,931200.0
2010-10-08 11:00:00,5.71,5.73,5.71,5.73,1272000.0,4.5443,4.5602,4.5443,4.5602,1272000.0
2010-10-08 11:30:00,5.73,5.74,5.73,5.74,1331200.0,4.5602,4.5682,4.5602,4.5682,1331200.0
2010-10-08 12:00:00,5.74,5.74,5.73,5.74,673600.0,4.5682,4.5682,4.5602,4.5682,673600.0
2010-10-08 12:30:00,5.73,5.75,5.73,5.75,832000.0,4.5602,4.5761,4.5602,4.5761,832000.0
2010-10-08 13:00:00,5.75,5.75,5.75,5.75,604800.0,4.5761,4.5761,4.5761,4.5761,604800.0
2010-10-08 13:30:00,5.75,5.75,5.74,5.74,625600.0,4.5761,4.5761,4.5682,4.5682,625600.0
2010-10-08 14:00:00,5.74,5.75,5.73,5.75,985600.0,4.5682,4.5761,4.5602,4.5761,985600.0
2010-10-08 14:30:00,5.75,5.76,5.75,5.75,801600.0,4.5761,4.5841,4.5761,4.5761,801600.0
2010-10-08 15:00:00,5.75,5.76,5.75,5.75,1112000.0,4.5761,4.5841,4.5761,4.5761,1112000.0
2010-10-08 15:30:00,5.76,5.77,5.75,5.75,1313600.0,4.5841,4.592,4.5761,4.5761,1313600.0
2010-10-11 09:30:00,5.75,5.77,5.75,5.76,3427200.0,4.5761,4.592,4.5761,4.5841,3427200.0
2010-10-11 10:00:00,5.76,5.77,5.75,5.77,1217600.0,4.5841,4.592,4.5761,4.592,1217600.0
2010-10-11 10:30:00,5.77,5.78,5.75,5.76,1134400.0,4.592,4.6,4.5761,4.5841,1134400.0
2010-10-11 11:00:00,5.76,5.77,5.75,5.76,792000.0,4.5841,4.592,4.5761,4.5841,792000.0
2010-10-11 11:30:00,5.77,5.77,5.76,5.77,440000.0,4.592,4.592,4.5841,4.592,440000.0
2010-10-11 12:00:00,5.77,5.77,5.77,5.77,182400.0,4.592,4.592,4.592,4.592,182400.0
2010-10-11 12:30:00,5.77,5.78,5.77,5.77,368000.0,4.592,4.6,4.592,4.592,368000.0
2010-10-11 13:00:00,5.77,5.78,5.77,5.78,2753600.0,4.592,4.6,4.592,4.6,2753600.0
2010-10-11 13:30:00,5.78,5.78,5.78,5.78,1030400.0,4.6,4.6,4.6,4.6,1030400.0
2010-10-11 14:00:00,5.78,5.78,5.77,5.78,1964800.0,4.6,4.6,4.592,4.6,1964800.0
2010-10-11 14:30:00,5.78,5.78,5.77,5.78,2403200.0,4.6,4.6,4.592,4.6,2403200.0
2010-10-11 15:00:00,5.78,5.78,5.76,5.76,2371200.0,4.6,4.6,4.5841,4.5841,2371200.0
2010-10-11 15:30:00,5.76,5.76,5.75,5.76,3353600.0,4.5841,4.5841,4.5761,4.5841,3353600.0
2010-10-12 09:30:00,5.75,5.75,5.7,5.72,2238400.0,4.5761,4.5761,4.5363,4.5522,2238400.0
2010-10-12 10:00:00,5.72,5.74,5.72,5.74,1537600.0,4.5522,4.5682,4.5522,4.5682,1537600.0
2010-10-12 10:30:00,5.74,5.76,5.74,5.75,1497600.0,4.5682,4.5841,4.5682,4.5761,1497600.0
2010-10-12 11:00:00,5.75,5.76,5.75,5.76,614400.0,4.5761,4.5841,4.5761,4.5841,614400.0
2010-10-12 11:30:00,5.76,5.76,5.75,5.75,316800.0,4.5841,4.5841,4.5761,4.5761,316800.0
2010-10-12 12:00:00,5.76,5.76,5.75,5.75,435200.0,4.5841,4.5841,4.5761,4.5761,435200.0
2010-10-12 12:30:00,5.75,5.75,5.75,5.75,83200.0,4.5761,4.5761,4.5761,4.5761,83200.0
2010-10-12 13:00:00,5.75,5.76,5.75,5.76,387200.0,4.5761,4.5841,4.5761,4.5841,387200.0
2010-10-12 13:30:00,5.76,5.76,5.75,5.76,134400.0,4.5841,4.5841,4.5761,4.5841,134400.0
2010-10-12 14:00:00,5.76,5.78,5.75,5.77,2116800.0,4.5841,4.6,4.5761,4.592,2116800.0
2010-10-12 14:30:00,5.77,5.78,5.76,5.78,1336000.0,4.592,4.6,4.5841,4.6,1336000.0
2010-10-12 15:00:00,5.77,5.8,5.77,5.8,1073600.0,4.592,4.6159,4.592,4.6159,1073600.0
2010-10-12 15:30:00,5.8,5.8,5.78,5.78,1396800.0,4.6159,4.6159,4.6,4.6,1396800.0
2010-10-13 09:30:00,5.81,5.82,5.8,5.82,1353600.0,4.6239,4.6318,4.6159,4.6318,1353600.0
2010-10-13 10:00:00,5.82,5.83,5.81,5.82,1051200.0,4.6318,4.6398,4.6239,4.6318,1051200.0
2010-10-13 10:30:00,5.82,5.83,5.82,5.83,982400.0,4.6318,4.6398,4.6318,4.6398,982400.0
2010-10-13 11:00:00,5.83,5.84,5.83,5.83,2088000.0,4.6398,4.6477,4.6398,4.6398,2088000.0
2010-10-13 11:30:00,5.83,5.84,5.83,5.84,744000.0,4.6398,4.6477,4.6398,4.6477,744000.0
2010-10-13 12:00:00,5.84,5.85,5.83,5.85,264000.0,4.6477,4.6557,4.6398,4.6557,264000.0
2010-10-13 12:30:00,5.85,5.85,5.84,5.85,318400.0,4.6557,4.6557,4.6477,4.6557,318400.0
2010-10-13 13:00:00,5.85,5.85,5.84,5.85,649600.0,4.6557,4.6557,4.6477,4.6557,649600.0
2010-10-13 13:30:00,5.85,5.86,5.85,5.85,795200.0,4.6557,4.6637,4.6557,4.6557,795200.0
2010-10-13 14:00:00,5.85,5.86,5.85,5.86,732800.0,4.6557,4.6637,4.6557,4.6637,732800.0
2010-10-13 14:30:00,5.86,5.86,5.85,5.85,521600.0,4.6637,4.6637,4.6557,4.6557,521600.0
2010-10-13 15:00:00,5.85,5.85,5.83,5.83,1636800.0,4.6557,4.6557,4.6398,4.6398,1636800.0
2010-10-13 15:30:00,5.84,5.84,5.83,5.83,1696000.0,4.6477,4.6477,4.6398,4.6398,1696000.0
2010-10-14 09:30:00,5.82,5.83,5.8,5.81,1988800.0,4.6318,4.6398,4.6159,4.6239,1988800.0
2010-10-14 10:00:00,5.81,5.83,5.81,5.83,1292800.0,4.6239,4.6398,4.6239,4.6398,1292800.0
2010-10-14 10:30:00,5.82,5.84,5.82,5.84,324800.0,4.6318,4.6477,4.6318,4.6477,324800.0
2010-10-14 11:00:00,5.84,5.84,5.82,5.82,670400.0,4.6477,4.6477,4.6318,4.6318,670400.0
2010-10-14 11:30:00,5.82,5.82,5.8,5.81,1120000.0,4.6318,4.6318,4.6159,4.6239,1120000.0
2010-10-14 12:00:00,5.81,5.81,5.79,5.8,531200.0,4.6239,4.6239,4.6079,4.6159,531200.0
2010-10-14 12:30:00,5.79,5.8,5.79,5.8,299200.0,4.6079,4.6159,4.6079,4.6159,299200.0
2010-10-14 13:00:00,5.8,5.8,5.78,5.78,572800.0,4.6159,4.6159,4.6,4.6,572800.0
2010-10-14 13:30:00,5.79,5.8,5.78,5.8,436800.0,4.6079,4.6159,4.6,4.6159,436800.0
2010-10-14 14:00:00,5.8,5.8,5.79,5.79,280000.0,4.6159,4.6159,4.6079,4.6079,280000.0
2010-10-14 14:30:00,5.79,5.79,5.77,5.77,843200.0,4.6079,4.6079,4.592,4.592,843200.0
2010-10-14 15:00:00,5.77,5.79,5.77,5.78,984000.0,4.592,4.6079,4.592,4.6,984000.0
2010-10-14 15:30:00,5.78,5.8,5.78,5.8,598400.0,4.6,4.6159,4.6,4.6159,598400.0
2010-10-15 09:30:00,5.85,5.85,5.8,5.81,1724800.0,4.6557,4.6557,4.6159,4.6239,1724800.0
2010-10-15 10:00:00,5.81,5.82,5.76,5.78,1675200.0,4.6239,4.6318,4.5841,4.6,1675200.0
2010-10-15 10:30:00,5.77,5.79,5.77,5.79,691200.0,4.592,4.6079,4.592,4.6079,691200.0
2010-10-15 11:00:00,5.79,5.81,5.79,5.81,1297600.0,4.6079,4.6239,4.6079,4.6239,1297600.0
2010-10-15 11:30:00,5.81,5.82,5.79,5.79,1446400.0,4.6239,4.6318,4.6079,4.6079,1446400.0
2010-10-15 12:00:00,5.79,5.8,5.78,5.8,1080000.0,4.6079,4.6159,4.6,4.6159,1080000.0
2010-10-15 12:30:00,5.8,5.81,5.8,5.8,604800.0,4.6159,4.6239,4.6159,4.6159,604800.0
2010-10-15 13:00:00,5.8,5.81,5.8,5.81,304000.0,4.6159,4.6239,4.6159,4.6239,304000.0
2010-10-15 13:30:00,5.81,5.81,5.79,5.8,820800.0,4.6239,4.6239,4.6079,4.6159,820800.0
2010-10-15 14:00:00,5.8,5.81,5.79,5.81,472000.0,4.6159,4.6239,4.6079,4.6239,472000.0
2010-10-15 14:30:00,5.81,5.81,5.8,5.8,542400.0,4.6239,4.6239,4.6159,4.6159,542400.0
2010-10-15 15:00:00,5.8,5.81,5.79,5.8,1054400.0,4.6159,4.6239,4.6079,4.6159,1054400.0
2010-10-15 15:30:00,5.8,5.82,5.8,5.81,2070400.0,4.6159,4.6318,4.6159,4.6239,2070400.0
2010-10-18 09:30:00,5.81,5.82,5.8,5.82,1814400.0,4.6239,4.6318,4.6159,4.6318,1814400.0
2010-10-18 10:00:00,5.82,5.83,5.81,5.81,1033600.0,4.6318,4.6398,4.6239,4.6239,1033600.0
2010-10-18 10:30:00,5.82,5.83,5.81,5.83,1153600.0,4.6318,4.6398,4.6239,4.6398,1153600.0
2010-10-18 11:00:00,5.83,5.83,5.8,5.81,452800.0,4.6398,4.6398,4.6159,4.6239,452800.0
2010-10-18 11:30:00,5.81,5.82,5.8,5.81,505600.0,4.6239,4.6318,4.6159,4.6239,505600.0
2010-10-18 12:00:00,5.81,5.82,5.81,5.81,401600.0,4.6239,4.6318,4.6239,4.6239,401600.0
2010-10-18 12:30:00,5.81,5.81,5.81,5.81,200000.0,4.6239,4.6239,4.6239,4.6239,200000.0
2010-10-18 13:00:00,5.81,5.82,5.81,5.81,251200.0,4.6239,4.6318,4.6239,4.6239,251200.0
2010-10-18 13:30:00,5.81,5.82,5.81,5.81,240000.0,4.6239,4.6318,4.6239,4.6239,240000.0
2010-10-18 14:00:00,5.81,5.82,5.81,5.82,584000.0,4.6239,4.6318,4.6239,4.6318,584000.0
2010-10-18 14:30:00,5.82,5.82,5.82,5.82,347200.0,4.6318,4.6318,4.6318,4.6318,347200.0
2010-10-18 15:00:00,5.82,5.83,5.82,5.83,942400.0,4.6318,4.6398,4.6318,4.6398,942400.0
2010-10-18 15:30:00,5.83,5.83,5.83,5.83,1091200.0,4.6398,4.6398,4.6398,4.6398,1091200.0
2010-10-19 09:30:00,5.76,5.77,5.74,5.75,1672000.0,4.5841,4.592,4.5682,4.5761,1672000.0
2010-10-19 10:00:00,5.75,5.8,5.75,5.79,2260800.0,4.5761,4.6159,4.5761,4.6079,2260800.0
2010-10-19 10:30:00,5.79,5.8,5.78,5.79,968000.0,4.6079,4.6159,4.6,4.6079,968000.0
2010-10-19 11:00:00,5.79,5.79,5.78,5.78,521600.0,4.6079,4.6079,4.6,4.6,521600.0
2010-10-19 11:30:00,5.79,5.81,5.79,5.8,665600.0,4.6079,4.6239,4.6079,4.6159,665600.0
2010-10-19 12:00:00,5.8,5.81,5.79,5.79,676800.0,4.6159,4.6239,4.6079,4.6079,676800.0
2010-10-19 12:30:00,5.79,5.79,5.78,5.79,536000.0,4.6079,4.6079,4.6,4.6079,536000.0
2010-10-19 13:00:00,5.79,5.79,5.77,5.77,352000.0,4.6079,4.6079,4.592,4.592,352000.0
2010-10-19 13:30:00,5.77,5.77,5.75,5.75,734400.0,4.592,4.592,4.5761,4.5761,734400.0
2010-10-19 14:00:00,5.74,5.74,5.72,5.72,1334400.0,4.5682,4.5682,4.5522,4.5522,1334400.0
2010-10-19 14:30:00,5.72,5.74,5.72,5.73,1256000.0,4.5522,4.5682,4.5522,4.5602,1256000.0
2010-10-19 15:00:00,5.73,5.74,5.71,5.71,984000.0,4.5602,4.5682,4.5443,4.5443,984000.0
2010-10-19 15:30:00,5.71,5.74,5.7,5.74,1708800.0,4.5443,4.5682,4.5363,4.5682,1708800.0
2010-10-20 09:30:00,5.75,5.78,5.75,5.76,1028800.0,4.5761,4.6,4.5761,4.5841,1028800.0
2010-10-20 10:00:00,5.76,5.77,5.75,5.77,491200.0,4.5841,4.592,4.5761,4.592,491200.0
2010-10-20 10:30:00,5.77,5.8,5.77,5.79,576000.0,4.592,4.6159,4.592,4.6079,576000.0
2010-10-20 11:00:00,5.79,5.81,5.79,5.81,969600.0,4.6079,4.6239,4.6079,4.6239,969600.0
2010-10-20 11:30:00,5.81,5.81,5.8,5.81,443200.0,4.6239,4.6239,4.6159,4.6239,443200.0
2010-10-20 12:00:00,5.8,5.83,5.8,5.82,1003200.0,4.6159,4.6398,4.6159,4.6318,1003200.0
2010-10-20 12:30:00,5.82,5.82,5.81,5.82,313600.0,4.6318,4.6318,4.6239,4.6318,313600.0
2010-10-20 13:00:00,5.82,5.82,5.81,5.82,563200.0,4.6318,4.6318,4.6239,4.6318,563200.0
2010-10-20 13:30:00,5.82,5.82,5.81,5.81,433600.0,4.6318,4.6318,4.6239,4.6239,433600.0
2010-10-20 14:00:00,5.81,5.82,5.8,5.82,1152000.0,4.6239,4.6318,4.6159,4.6318,1152000.0
2010-10-20 14:30:00,5.82,5.83,5.81,5.82,475200.0,4.6318,4.6398,4.6239,4.6318,475200.0
2010-10-20 15:00:00,5.82,5.82,5.81,5.82,219200.0,4.6318,4.6318,4.6239,4.6318,219200.0
2010-10-20 15:30:00,5.82,5.82,5.8,5.8,1036800.0,4.6318,4.6318,4.6159,4.6159,1036800.0
2010-10-21 09:30:00,5.82,5.84,5.82,5.83,297600.0,4.6318,4.6477,4.6318,4.6398,297600.0
2010-10-21 10:00:00,5.83,5.86,5.82,5.85,1372800.0,4.6398,4.6637,4.6318,4.6557,1372800.0
2010-10-21 10:30:00,5.85,5.86,5.85,5.86,553600.0,4.6557,4.6637,4.6557,4.6637,553600.0
2010-10-21 11:00:00,5.86,5.86,5.83,5.83,1467200.0,4.6637,4.6637,4.6398,4.6398,1467200.0
2010-10-21 11:30:00,5.83,5.84,5.8,5.83,1286400.0,4.6398,4.6477,4.6159,4.6398,1286400.0
2010-10-21 12:00:00,5.82,5.83,5.81,5.83,443200.0,4.6318,4.6398,4.6239,4.6398,443200.0
2010-10-21 12:30:00,5.82,5.82,5.79,5.8,364800.0,4.6318,4.6318,4.6079,4.6159,364800.0
2010-10-21 13:00:00,5.81,5.81,5.8,5.81,209600.0,4.6239,4.6239,4.6159,4.6239,209600.0
2010-10-21 13:30:00,5.81,5.81,5.76,5.76,796800.0,4.6239,4.6239,4.5841,4.5841,796800.0
2010-10-21 14:00:00,5.76,5.78,5.76,5.78,963200.0,4.5841,4.6,4.5841,4.6,963200.0
2010-10-21 14:30:00,5.78,5.79,5.78,5.79,246400.0,4.6,4.6079,4.6,4.6079,246400.0
2010-10-21 15:00:00,5.79,5.81,5.78,5.81,1008000.0,4.6079,4.6239,4.6,4.6239,1008000.0
2010-10-21 15:30:00,5.81,5.81,5.8,5.8,808000.0,4.6239,4.6239,4.6159,4.6159,808000.0
2010-10-22 09:30:00,5.81,5.84,5.81,5.81,974400.0,4.6239,4.6477,4.6239,4.6239,974400.0
2010-10-22 10:00:00,5.81,5.83,5.8,5.83,1080000.0,4.6239,4.6398,4.6159,4.6398,1080000.0
2010-10-22 10:30:00,5.83,5.83,5.82,5.83,1209600.0,4.6398,4.6398,4.6318,4.6398,1209600.0
2010-10-22 11:00:00,5.83,5.83,5.82,5.82,332800.0,4.6398,4.6398,4.6318,4.6318,332800.0
2010-10-22 11:30:00,5.82,5.83,5.82,5.82,638400.0,4.6318,4.6398,4.6318,4.6318,638400.0
2010-10-22 12:00:00,5.82,5.83,5.82,5.83,184000.0,4.6318,4.6398,4.6318,4.6398,184000.0
2010-10-22 12:30:00,5.83,5.83,5.83,5.83,172800.0,4.6398,4.6398,4.6398,4.6398,172800.0
2010-10-22 13:00:00,5.83,5.83,5.83,5.83,251200.0,4.6398,4.6398,4.6398,4.6398,251200.0
2010-10-22 13:30:00,5.83,5.83,5.82,5.82,128000.0,4.6398,4.6398,4.6318,4.6318,128000.0
2010-10-22 14:00:00,5.83,5.84,5.82,5.84,155200.0,4.6398,4.6477,4.6318,4.6477,155200.0
2010-10-22 14:30:00,5.84,5.84,5.83,5.83,544000.0,4.6477,4.6477,4.6398,4.6398,544000.0
2010-10-22 15:00:00,5.83,5.84,5.83,5.83,280000.0,4.6398,4.6477,4.6398,4.6398,280000.0
2010-10-22 15:30:00,5.83,5.84,5.83,5.84,504000.0,4.6398,4.6477,4.6398,4.6477,504000.0
2010-10-25 09:30:00,5.87,5.91,5.87,5.91,1608000.0,4.6716,4.7034,4.6716,4.7034,1608000.0
2010-10-25 10:00:00,5.91,5.92,5.9,5.9,1473600.0,4.7034,4.7114,4.6955,4.6955,1473600.0
2010-10-25 10:30:00,5.9,5.9,5.87,5.88,1500800.0,4.6955,4.6955,4.6716,4.6796,1500800.0
2010-10-25 11:00:00,5.88,5.88,5.87,5.88,654400.0,4.6796,4.6796,4.6716,4.6796,654400.0
2010-10-25 11:30:00,5.88,5.89,5.88,5.88,598400.0,4.6796,4.6875,4.6796,4.6796,598400.0
2010-10-25 12:00:00,5.88,5.88,5.86,5.87,408000.0,4.6796,4.6796,4.6637,4.6716,408000.0
2010-10-25 12:30:00,5.87,5.87,5.86,5.87,321600.0,4.6716,4.6716,4.6637,4.6716,321600.0
2010-10-25 13:00:00,5.87,5.88,5.87,5.88,409600.0,4.6716,4.6796,4.6716,4.6796,409600.0
2010-10-25 13:30:00,5.88,5.88,5.87,5.88,377600.0,4.6796,4.6796,4.6716,4.6796,377600.0
2010-10-25 14:00:00,5.88,5.88,5.88,5.88,310400.0,4.6796,4.6796,4.6796,4.6796,310400.0
2010-10-25 14:30:00,5.88,5.88,5.87,5.88,1566400.0,4.6796,4.6796,4.6716,4.6796,1566400.0
2010-10-25 15:00:00,5.88,5.89,5.88,5.89,1158400.0,4.6796,4.6875,4.6796,4.6875,1158400.0
2010-10-25 15:30:00,5.89,5.89,5.86,5.86,2617600.0,4.6875,4.6875,4.6637,4.6637,2617600.0
2010-10-26 09:30:00,5.83,5.83,5.81,5.82,1289600.0,4.6398,4.6398,4.6239,4.6318,1289600.0
2010-10-26 10:00:00,5.83,5.86,5.82,5.86,1912000.0,4.6398,4.6637,4.6318,4.6637,1912000.0
2010-10-26 10:30:00,5.85,5.86,5.84,5.86,548800.0,4.6557,4.6637,4.6477,4.6637,548800.0
2010-10-26 11:00:00,5.86,5.87,5.84,5.86,625600.0,4.6637,4.6716,4.6477,4.6637,625600.0
2010-10-26 11:30:00,5.86,5.87,5.86,5.87,2163200.0,4.6637,4.6716,4.6637,4.6716,2163200.0
2010-10-26 12:00:00,5.87,5.87,5.86,5.87,577600.0,4.6716,4.6716,4.6637,4.6716,577600.0
2010-10-26 12:30:00,5.87,5.87,5.86,5.86,577600.0,4.6716,4.6716,4.6637,4.6637,577600.0
2010-10-26 13:00:00,5.86,5.87,5.86,5.86,907200.0,4.6637,4.6716,4.6637,4.6637,907200.0
2010-10-26 13:30:00,5.86,5.87,5.85,5.85,494400.0,4.6637,4.6716,4.6557,4.6557,494400.0
2010-10-26 14:00:00,5.85,5.86,5.84,5.85,800000.0,4.6557,4.6637,4.6477,4.6557,800000.0
2010-10-26 14:30:00,5.85,5.86,5.85,5.85,763200.0,4.6557,4.6637,4.6557,4.6557,763200.0
2010-10-26 15:00:00,5.85,5.87,5.85,5.86,424000.0,4.6557,4.6716,4.6557,4.6637,424000.0
2010-10-26 15:30:00,5.86,5.86,5.85,5.85,3196800.0,4.6637,4.6637,4.6557,4.6557,3196800.0
2010-10-27 09:30:00,5.81,5.84,5.81,5.84,856000.0,4.6239,4.6477,4.6239,4.6477,856000.0
2010-10-27 10:00:00,5.84,5.85,5.81,5.81,283200.0,4.6477,4.6557,4.6239,4.6239,283200.0
2010-10-27 10:30:00,5.81,5.82,5.8,5.8,408000.0,4.6239,4.6318,4.6159,4.6159,408000.0
2010-10-27 11:00:00,5.8,5.8,5.79,5.8,683200.0,4.6159,4.6159,4.6079,4.6159,683200.0
2010-10-27 11:30:00,5.8,5.82,5.8,5.81,516800.0,4.6159,4.6318,4.6159,4.6239,516800.0
2010-10-27 12:00:00,5.81,5.82,5.81,5.81,182400.0,4.6239,4.6318,4.6239,4.6239,182400.0
2010-10-27 12:30:00,5.81,5.81,5.8,5.81,185600.0,4.6239,4.6239,4.6159,4.6239,185600.0
2010-10-27 13:00:00,5.81,5.81,5.8,5.81,267200.0,4.6239,4.6239,4.6159,4.6239,267200.0
2010-10-27 13:30:00,5.81,5.81,5.8,5.81,76800.0,4.6239,4.6239,4.6159,4.6239,76800.0
2010-10-27 14:00:00,5.82,5.82,5.82,5.82,254400.0,4.6318,4.6318,4.6318,4.6318,254400.0
2010-10-27 14:30:00,5.82,5.83,5.81,5.83,334400.0,4.6318,4.6398,4.6239,4.6398,334400.0
2010-10-27 15:00:00,5.83,5.84,5.82,5.83,598400.0,4.6398,4.6477,4.6318,4.6398,598400.0
2010-10-27 15:30:00,5.83,5.85,5.83,5.85,766400.0,4.6398,4.6557,4.6398,4.6557,766400.0
2010-10-28 09:30:00,5.89,5.9,5.87,5.87,656000.0,4.6875,4.6955,4.6716,4.6716,656000.0
2010-10-28 10:00:00,5.87,5.87,5.83,5.83,2518400.0,4.6716,4.6716,4.6398,4.6398,2518400.0
2010-10-28 10:30:00,5.82,5.84,5.82,5.84,1001600.0,4.6318,4.6477,4.6318,4.6477,1001600.0
2010-10-28 11:00:00,5.83,5.85,5.83,5.85,758400.0,4.6398,4.6557,4.6398,4.6557,758400.0
2010-10-28 11:30:00,5.85,5.85,5.83,5.83,454400.0,4.6557,4.6557,4.6398,4.6398,454400.0
2010-10-28 12:00:00,5.83,5.83,5.82,5.82,304000.0,4.6398,4.6398,4.6318,4.6318,304000.0
2010-10-28 12:30:00,5.82,5.83,5.81,5.82,444800.0,4.6318,4.6398,4.6239,4.6318,444800.0
2010-10-28 13:00:00,5.82,5.85,5.82,5.83,264000.0,4.6318,4.6557,4.6318,4.6398,264000.0
2010-10-28 13:30:00,5.83,5.84,5.83,5.83,227200.0,4.6398,4.6477,4.6398,4.6398,227200.0
2010-10-28 14:00:00,5.83,5.84,5.83,5.84,278400.0,4.6398,4.6477,4.6398,4.6477,278400.0
2010-10-28 14:30:00,5.83,5.84,5.83,5.84,875200.0,4.6398,4.6477,4.6398,4.6477,875200.0
2010-10-28 15:00:00,5.84,5.85,5.83,5.84,452800.0,4.6477,4.6557,4.6398,4.6477,452800.0
2010-10-28 15:30:00,5.84,5.85,5.84,5.84,1211200.0,4.6477,4.6557,4.6477,4.6477,1211200.0
2010-10-29 09:30:00,5.83,5.85,5.83,5.84,832000.0,4.6398,4.6557,4.6398,4.6477,832000.0
2010-10-29 10:00:00,5.84,5.87,5.84,5.86,542400.0,4.6477,4.6716,4.6477,4.6637,542400.0
2010-10-29 10:30:00,5.86,5.86,5.85,5.86,366400.0,4.6637,4.6637,4.6557,4.6637,366400.0
2010-10-29 11:00:00,5.86,5.86,5.85,5.86,259200.0,4.6637,4.6637,4.6557,4.6637,259200.0
2010-10-29 11:30:00,5.86,5.86,5.84,5.85,553600.0,4.6637,4.6637,4.6477,4.6557,553600.0
2010-10-29 12:00:00,5.85,5.86,5.85,5.86,182400.0,4.6557,4.6637,4.6557,4.6637,182400.0
2010-10-29 12:30:00,5.86,5.86,5.86,5.86,126400.0,4.6637,4.6637,4.6637,4.6637,126400.0
2010-10-29 13:00:00,5.86,5.86,5.86,5.86,166400.0,4.6637,4.6637,4.6637,4.6637,166400.0
2010-10-29 13:30:00,5.86,5.87,5.86,5.87,302400.0,4.6637,4.6716,4.6637,4.6716,302400.0
2010-10-29 14:00:00,5.87,5.87,5.87,5.87,347200.0,4.6716,4.6716,4.6716,4.6716,347200.0
2010-10-29 14:30:00,5.87,5.87,5.86,5.86,144000.0,4.6716,4.6716,4.6637,4.6637,144000.0
2010-10-29 15:00:00,5.86,5.87,5.86,5.87,222400.0,4.6637,4.6716,4.6637,4.6716,222400.0
2010-10-29 15:30:00,5.87,5.88,5.86,5.86,1281600.0,4.6716,4.6796,4.6637,4.6637,1281600.0
2010-11-01 09:30:00,5.9,5.91,5.89,5.9,425600.0,4.6955,4.7034,4.6875,4.6955,425600.0
2010-11-01 10:00:00,5.9,5.93,5.9,5.92,1083200.0,4.6955,4.7194,4.6955,4.7114,1083200.0
2010-11-01 10:30:00,5.92,5.92,5.9,5.91,729600.0,4.7114,4.7114,4.6955,4.7034,729600.0
2010-11-01 11:00:00,5.91,5.91,5.88,5.89,1254400.0,4.7034,4.7034,4.6796,4.6875,1254400.0
2010-11-01 11:30:00,5.89,5.89,5.87,5.89,654400.0,4.6875,4.6875,4.6716,4.6875,654400.0
2010-11-01 12:00:00,5.89,5.89,5.88,5.89,438400.0,4.6875,4.6875,4.6796,4.6875,438400.0
2010-11-01 12:30:00,5.88,5.89,5.87,5.88,241600.0,4.6796,4.6875,4.6716,4.6796,241600.0
2010-11-01 13:00:00,5.88,5.88,5.87,5.87,371200.0,4.6796,4.6796,4.6716,4.6716,371200.0
2010-11-01 13:30:00,5.88,5.89,5.88,5.88,289600.0,4.6796,4.6875,4.6796,4.6796,289600.0
2010-11-01 14:00:00,5.88,5.88,5.87,5.87,284800.0,4.6796,4.6796,4.6716,4.6716,284800.0
2010-11-01 14:30:00,5.87,5.87,5.86,5.86,600000.0,4.6716,4.6716,4.6637,4.6637,600000.0
2010-11-01 15:00:00,5.86,5.86,5.83,5.84,772800.0,4.6637,4.6637,4.6398,4.6477,772800.0
2010-11-01 15:30:00,5.84,5.86,5.84,5.86,620800.0,4.6477,4.6637,4.6477,4.6637,620800.0
2010-11-02 09:30:00,5.92,5.92,5.9,5.9,2366400.0,4.7114,4.7114,4.6955,4.6955,2366400.0
2010-11-02 10:00:00,5.9,5.91,5.89,5.89,1214400.0,4.6955,4.7034,4.6875,4.6875,1214400.0
2010-11-02 10:30:00,5.9,5.9,5.88,5.9,899200.0,4.6955,4.6955,4.6796,4.6955,899200.0
2010-11-02 11:00:00,5.9,5.91,5.9,5.91,907200.0,4.6955,4.7034,4.6955,4.7034,907200.0
2010-11-02 11:30:00,5.91,5.91,5.9,5.91,857600.0,4.7034,4.7034,4.6955,4.7034,857600.0
2010-11-02 12:00:00,5.91,5.91,5.91,5.91,256000.0,4.7034,4.7034,4.7034,4.7034,256000.0
2010-11-02 12:30:00,5.91,5.92,5.9,5.91,219200.0,4.7034,4.7114,4.6955,4.7034,219200.0
2010-11-02 13:00:00,5.91,5.92,5.91,5.91,299200.0,4.7034,4.7114,4.7034,4.7034,299200.0
2010-11-02 13:30:00,5.91,5.93,5.91,5.93,428800.0,4.7034,4.7194,4.7034,4.7194,428800.0
2010-11-02 14:00:00,5.93,5.93,5.92,5.92,368000.0,4.7194,4.7194,4.7114,4.7114,368000.0
2010-11-02 14:30:00,5.92,5.92,5.91,5.91,646400.0,4.7114,4.7114,4.7034,4.7034,646400.0
2010-11-02 15:00:00,5.92,5.92,5.91,5.92,377600.0,4.7114,4.7114,4.7034,4.7114,377600.0
2010-11-02 15:30:00,5.92,5.92,5.91,5.92,1296000.0,4.7114,4.7114,4.7034,4.7114,1296000.0
2010-11-03 09:30:00,5.92,5.93,5.91,5.92,1480000.0,4.7114,4.7194,4.7034,4.7114,1480000.0
2010-11-03 10:00:00,5.92,5.93,5.91,5.92,675200.0,4.7114,4.7194,4.7034,4.7114,675200.0
2010-11-03 10:30:00,5.92,5.93,5.9,5.91,275200.0,4.7114,4.7194,4.6955,4.7034,275200.0
2010-11-03 11:00:00,5.91,5.91,5.89,5.89,443200.0,4.7034,4.7034,4.6875,4.6875,443200.0
2010-11-03 11:30:00,5.89,5.9,5.89,5.89,646400.0,4.6875,4.6955,4.6875,4.6875,646400.0
2010-11-03 12:00:00,5.89,5.89,5.88,5.88,568000.0,4.6875,4.6875,4.6796,4.6796,568000.0
2010-11-03 12:30:00,5.89,5.89,5.88,5.89,305600.0,4.6875,4.6875,4.6796,4.6875,305600.0
2010-11-03 13:00:00,5.89,5.9,5.89,5.89,238400.0,4.6875,4.6955,4.6875,4.6875,238400.0
2010-11-03 13:30:00,5.89,5.9,5.89,5.89,424000.0,4.6875,4.6955,4.6875,4.6875,424000.0
2010-11-03 14:00:00,5.9,5.92,5.87,5.87,3180800.0,4.6955,4.7114,4.6716,4.6716,3180800.0
2010-11-03 14:30:00,5.87,5.92,5.86,5.92,1494400.0,4.6716,4.7114,4.6637,4.7114,1494400.0
2010-11-03 15:00:00,5.92,5.93,5.92,5.92,542400.0,4.7114,4.7194,4.7114,4.7114,542400.0
2010-11-03 15:30:00,5.92,5.93,5.91,5.93,1107200.0,4.7114,4.7194,4.7034,4.7194,1107200.0
2010-11-04 09:30:00,6.01,6.01,6.0,6.01,1513600.0,4.783,4.783,4.7751,4.783,1513600.0
2010-11-04 10:00:00,6.01,6.01,5.99,6.01,345600.0,4.783,4.783,4.7671,4.783,345600.0
2010-11-04 10:30:00,6.01,6.02,6.01,6.02,1073600.0,4.783,4.791,4.783,4.791,1073600.0
2010-11-04 11:00:00,6.02,6.03,6.02,6.02,344000.0,4.791,4.7989,4.791,4.791,344000.0
2010-11-04 11:30:00,6.03,6.03,6.02,6.02,227200.0,4.7989,4.7989,4.791,4.791,227200.0
2010-11-04 12:00:00,6.02,6.02,6.02,6.02,504000.0,4.791,4.791,4.791,4.791,504000.0
2010-11-04 12:30:00,6.02,6.03,6.02,6.03,331200.0,4.791,4.7989,4.791,4.7989,331200.0
2010-11-04 13:00:00,6.03,6.03,6.02,6.03,424000.0,4.7989,4.7989,4.791,4.7989,424000.0
2010-11-04 13:30:00,6.03,6.03,6.02,6.02,446400.0,4.7989,4.7989,4.791,4.791,446400.0
2010-11-04 14:00:00,6.02,6.03,6.02,6.02,193600.0,4.791,4.7989,4.791,4.791,193600.0
2010-11-04 14:30:00,6.03,6.03,6.03,6.03,156800.0,4.7989,4.7989,4.7989,4.7989,156800.0
2010-11-04 15:00:00,6.03,6.04,6.03,6.04,684800.0,4.7989,4.8069,4.7989,4.8069,684800.0
2010-11-04 15:30:00,6.04,6.05,6.03,6.05,1208000.0,4.8069,4.8149,4.7989,4.8149,1208000.0
2010-11-05 09:30:00,6.05,6.06,6.04,6.06,816000.0,4.8149,4.8228,4.8069,4.8228,816000.0
2010-11-05 10:00:00,6.06,6.08,6.06,6.08,723200.0,4.8228,4.8387,4.8228,4.8387,723200.0
2010-11-05 10:30:00,6.08,6.09,6.08,6.09,518400.0,4.8387,4.8467,4.8387,4.8467,518400.0
2010-11-05 11:00:00,6.09,6.09,6.08,6.08,459200.0,4.8467,4.8467,4.8387,4.8387,459200.0
2010-11-05 11:30:00,6.08,6.09,6.06,6.06,835200.0,4.8387,4.8467,4.8228,4.8228,835200.0
2010-11-05 12:00:00,6.06,6.07,6.06,6.06,420800.0,4.8228,4.8308,4.8228,4.8228,420800.0
2010-11-05 12:30:00,6.06,6.07,6.06,6.07,830400.0,4.8228,4.8308,4.8228,4.8308,830400.0
2010-11-05 13:00:00,6.07,6.08,6.07,6.08,184000.0,4.8308,4.8387,4.8308,4.8387,184000.0
2010-11-05 13:30:00,6.08,6.08,6.07,6.07,249600.0,4.8387,4.8387,4.8308,4.8308,249600.0
2010-11-05 14:00:00,6.08,6.08,6.06,6.06,507200.0,4.8387,4.8387,4.8228,4.8228,507200.0
2010-11-05 14:30:00,6.06,6.07,6.06,6.06,252800.0,4.8228,4.8308,4.8228,4.8228,252800.0
2010-11-05 15:00:00,6.06,6.07,6.06,6.07,219200.0,4.8228,4.8308,4.8228,4.8308,219200.0
2010-11-05 15:30:00,6.07,6.08,6.06,6.08,1979200.0,4.8308,4.8387,4.8228,4.8387,1979200.0
2010-11-08 09:30:00,6.06,6.07,6.04,6.05,596800.0,4.8228,4.8308,4.8069,4.8149,596800.0
2010-11-08 10:00:00,6.05,6.07,6.04,6.06,448000.0,4.8149,4.8308,4.8069,4.8228,448000.0
2010-11-08 10:30:00,6.06,6.07,6.05,6.05,457600.0,4.8228,4.8308,4.8149,4.8149,457600.0
2010-11-08 11:00:00,6.05,6.05,6.04,6.05,753600.0,4.8149,4.8149,4.8069,4.8149,753600.0
2010-11-08 11:30:00,6.05,6.07,6.05,6.06,313600.0,4.8149,4.8308,4.8149,4.8228,313600.0
2010-11-08 12:00:00,6.07,6.07,6.06,6.07,297600.0,4.8308,4.8308,4.8228,4.8308,297600.0
2010-11-08 12:30:00,6.07,6.07,6.07,6.07,126400.0,4.8308,4.8308,4.8308,4.8308,126400.0
2010-11-08 13:00:00,6.07,6.08,6.07,6.08,235200.0,4.8308,4.8387,4.8308,4.8387,235200.0
2010-11-08 13:30:00,6.08,6.08,6.06,6.07,236800.0,4.8387,4.8387,4.8228,4.8308,236800.0
2010-11-08 14:00:00,6.07,6.08,6.07,6.07,270400.0,4.8308,4.8387,4.8308,4.8308,270400.0
2010-11-08 14:30:00,6.07,6.07,6.07,6.07,337600.0,4.8308,4.8308,4.8308,4.8308,337600.0
2010-11-08 15:00:00,6.07,6.08,6.07,6.07,344000.0,4.8308,4.8387,4.8308,4.8308,344000.0
2010-11-08 15:30:00,6.07,6.08,6.07,6.07,940800.0,4.8308,4.8387,4.8308,4.8308,940800.0
2010-11-09 09:30:00,6.09,6.09,6.07,6.08,436800.0,4.8467,4.8467,4.8308,4.8387,436800.0
2010-11-09 10:00:00,6.08,6.1,6.08,6.09,337600.0,4.8387,4.8547,4.8387,4.8467,337600.0
2010-11-09 10:30:00,6.09,6.09,6.07,6.08,339200.0,4.8467,4.8467,4.8308,4.8387,339200.0
2010-11-09 11:00:00,6.08,6.08,6.07,6.08,214400.0,4.8387,4.8387,4.8308,4.8387,214400.0
2010-11-09 11:30:00,6.07,6.08,6.06,6.06,152000.0,4.8308,4.8387,4.8228,4.8228,152000.0
2010-11-09 12:00:00,6.06,6.06,6.05,6.06,88000.0,4.8228,4.8228,4.8149,4.8228,88000.0
2010-11-09 12:30:00,6.06,6.06,6.05,6.05,1136000.0,4.8228,4.8228,4.8149,4.8149,1136000.0
2010-11-09 13:00:00,6.05,6.06,6.05,6.05,716800.0,4.8149,4.8228,4.8149,4.8149,716800.0
2010-11-09 13:30:00,6.04,6.05,6.03,6.03,798400.0,4.8069,4.8149,4.7989,4.7989,798400.0
2010-11-09 14:00:00,6.03,6.04,6.03,6.03,393600.0,4.7989,4.8069,4.7989,4.7989,393600.0
2010-11-09 14:30:00,6.04,6.05,6.04,6.04,737600.0,4.8069,4.8149,4.8069,4.8069,737600.0
2010-11-09 15:00:00,6.04,6.04,6.01,6.02,584000.0,4.8069,4.8069,4.783,4.791,584000.0
2010-11-09 15:30:00,6.02,6.02,5.99,6.01,1467200.0,4.791,4.791,4.7671,4.783,1467200.0
2010-11-10 09:30:00,6.02,6.02,5.98,5.98,1374400.0,4.791,4.791,4.7592,4.7592,1374400.0
2010-11-10 10:00:00,5.98,5.99,5.97,5.98,406400.0,4.7592,4.7671,4.7512,4.7592,406400.0
2010-11-10 10:30:00,5.98,6.0,5.98,5.99,704000.0,4.7592,4.7751,4.7592,4.7671,704000.0
2010-11-10 11:00:00,5.99,6.0,5.98,5.99,760000.0,4.7671,4.7751,4.7592,4.7671,760000.0
2010-11-10 11:30:00,6.0,6.02,6.0,6.02,758400.0,4.7751,4.791,4.7751,4.791,758400.0
2010-11-10 12:00:00,6.03,6.03,6.01,6.01,108800.0,4.7989,4.7989,4.783,4.783,108800.0
2010-11-10 12:30:00,6.01,6.02,6.01,6.02,241600.0,4.783,4.791,4.783,4.791,241600.0
2010-11-10 13:00:00,6.01,6.03,6.0,6.03,552000.0,4.783,4.7989,4.7751,4.7989,552000.0
2010-11-10 13:30:00,6.03,6.03,6.02,6.03,256000.0,4.7989,4.7989,4.791,4.7989,256000.0
2010-11-10 14:00:00,6.03,6.05,6.03,6.04,480000.0,4.7989,4.8149,4.7989,4.8069,480000.0
2010-11-10 14:30:00,6.04,6.04,6.03,6.04,456000.0,4.8069,4.8069,4.7989,4.8069,456000.0
2010-11-10 15:00:00,6.04,6.04,6.03,6.04,612800.0,4.8069,4.8069,4.7989,4.8069,612800.0
2010-11-10 15:30:00,6.04,6.05,6.04,6.05,620800.0,4.8069,4.8149,4.8069,4.8149,620800.0
2010-11-11 09:30:00,5.99,6.01,5.98,6.01,1916800.0,4.7671,4.783,4.7592,4.783,1916800.0
2010-11-11 10:00:00,6.0,6.03,6.0,6.02,844800.0,4.7751,4.7989,4.7751,4.791,844800.0
2010-11-11 10:30:00,6.02,6.02,6.0,6.02,425600.0,4.791,4.791,4.7751,4.791,425600.0
2010-11-11 11:00:00,6.02,6.02,6.01,6.01,233600.0,4.791,4.791,4.783,4.783,233600.0
2010-11-11 11:30:00,6.01,6.03,6.01,6.03,385600.0,4.783,4.7989,4.783,4.7989,385600.0
2010-11-11 12:00:00,6.03,6.04,6.03,6.03,241600.0,4.7989,4.8069,4.7989,4.7989,241600.0
2010-11-11 12:30:00,6.04,6.04,6.03,6.03,182400.0,4.8069,4.8069,4.7989,4.7989,182400.0
2010-11-11 13:00:00,6.03,6.04,6.03,6.04,219200.0,4.7989,4.8069,4.7989,4.8069,219200.0
2010-11-11 13:30:00,6.04,6.05,6.04,6.05,145600.0,4.8069,4.8149,4.8069,4.8149,145600.0
2010-11-11 14:00:00,6.05,6.06,6.05,6.05,244800.0,4.8149,4.8228,4.8149,4.8149,244800.0
2010-11-11 14:30:00,6.05,6.06,6.05,6.05,638400.0,4.8149,4.8228,4.8149,4.8149,638400.0
2010-11-11 15:00:00,6.05,6.06,6.04,6.05,401600.0,4.8149,4.8228,4.8069,4.8149,401600.0
2010-11-11 15:30:00,6.05,6.05,6.04,6.05,560000.0,4.8149,4.8149,4.8069,4.8149,560000.0
2010-11-12 09:30:00,6.0,6.04,6.0,6.03,1008000.0,4.7751,4.8069,4.7751,4.7989,1008000.0
2010-11-12 10:00:00,6.03,6.03,6.0,6.0,936000.0,4.7989,4.7989,4.7751,4.7751,936000.0
2010-11-12 10:30:00,6.0,6.0,5.97,5.98,876800.0,4.7751,4.7751,4.7512,4.7592,876800.0
2010-11-12 11:00:00,5.98,5.99,5.97,5.99,348800.0,4.7592,4.7671,4.7512,4.7671,348800.0
2010-11-12 11:30:00,5.99,5.99,5.97,5.97,444800.0,4.7671,4.7671,4.7512,4.7512,444800.0
2010-11-12 12:00:00,5.97,5.97,5.95,5.95,454400.0,4.7512,4.7512,4.7353,4.7353,454400.0
2010-11-12 12:30:00,5.95,5.95,5.93,5.94,433600.0,4.7353,4.7353,4.7194,4.7273,433600.0
2010-11-12 13:00:00,5.94,5.95,5.93,5.95,249600.0,4.7273,4.7353,4.7194,4.7353,249600.0
2010-11-12 13:30:00,5.95,5.96,5.94,5.94,155200.0,4.7353,4.7432,4.7273,4.7273,155200.0
2010-11-12 14:00:00,5.95,5.96,5.94,5.95,212800.0,4.7353,4.7432,4.7273,4.7353,212800.0
2010-11-12 14:30:00,5.95,5.97,5.94,5.96,387200.0,4.7353,4.7512,4.7273,4.7432,387200.0
2010-11-12 15:00:00,5.96,5.98,5.96,5.96,289600.0,4.7432,4.7592,4.7432,4.7432,289600.0
2010-11-12 15:30:00,5.96,5.97,5.96,5.96,980800.0,4.7432,4.7512,4.7432,4.7432,980800.0
2010-11-15 09:30:00,5.98,6.0,5.98,5.98,1635200.0,4.7592,4.7751,4.7592,4.7592,1635200.0
2010-11-15 10:00:00,5.97,5.99,5.97,5.99,516800.0,4.7512,4.7671,4.7512,4.7671,516800.0
2010-11-15 10:30:00,5.99,5.99,5.98,5.99,460800.0,4.7671,4.7671,4.7592,4.7671,460800.0
2010-11-15 11:00:00,5.99,6.0,5.98,5.99,468800.0,4.7671,4.7751,4.7592,4.7671,468800.0
2010-11-15 11:30:00,5.99,6.01,5.99,6.01,422400.0,4.7671,4.783,4.7671,4.783,422400.0
2010-11-15 12:00:00,6.01,6.02,5.99,6.0,1590400.0,4.783,4.791,4.7671,4.7751,1590400.0
2010-11-15 12:30:00,6.0,6.01,6.0,6.01,819200.0,4.7751,4.783,4.7751,4.783,819200.0
2010-11-15 13:00:00,6.01,6.01,6.0,6.0,196800.0,4.783,4.783,4.7751,4.7751,196800.0
2010-11-15 13:30:00,6.01,6.01,6.0,6.0,156800.0,4.783,4.783,4.7751,4.7751,156800.0
2010-11-15 14:00:00,6.0,6.01,5.99,5.99,417600.0,4.7751,4.783,4.7671,4.7671,417600.0
2010-11-15 14:30:00,5.99,6.0,5.99,5.99,350400.0,4.7671,4.7751,4.7671,4.7671,350400.0
2010-11-15 15:00:00,6.0,6.0,5.97,5.98,646400.0,4.7751,4.7751,4.7512,4.7592,646400.0
2010-11-15 15:30:00,5.98,5.98,5.96,5.96,1396800.0,4.7592,4.7592,4.7432,4.7432,1396800.0
2010-11-16 09:30:00,5.92,5.93,5.9,5.91,1371200.0,4.7114,4.7194,4.6955,4.7034,1371200.0
2010-11-16 10:00:00,5.91,5.92,5.9,5.91,1313600.0,4.7034,4.7114,4.6955,4.7034,1313600.0
2010-11-16 10:30:00,5.91,5.91,5.88,5.89,1371200.0,4.7034,4.7034,4.6796,4.6875,1371200.0
2010-11-16 11:00:00,5.88,5.88,5.85,5.85,1481600.0,4.6796,4.6796,4.6557,4.6557,1481600.0
2010-11-16 11:30:00,5.86,5.86,5.83,5.85,1099200.0,4.6637,4.6637,4.6398,4.6557,1099200.0
2010-11-16 12:00:00,5.85,5.86,5.84,5.85,955200.0,4.6557,4.6637,4.6477,4.6557,955200.0
2010-11-16 12:30:00,5.85,5.85,5.83,5.85,689600.0,4.6557,4.6557,4.6398,4.6557,689600.0
2010-11-16 13:00:00,5.85,5.85,5.84,5.85,856000.0,4.6557,4.6557,4.6477,4.6557,856000.0
2010-11-16 13:30:00,5.85,5.86,5.85,5.86,1400000.0,4.6557,4.6637,4.6557,4.6637,1400000.0
2010-11-16 14:00:00,5.86,5.86,5.84,5.84,1323200.0,4.6637,4.6637,4.6477,4.6477,1323200.0
2010-11-16 14:30:00,5.84,5.85,5.83,5.85,880000.0,4.6477,4.6557,4.6398,4.6557,880000.0
2010-11-16 15:00:00,5.85,5.85,5.83,5.84,673600.0,4.6557,4.6557,4.6398,4.6477,673600.0
2010-11-16 15:30:00,5.84,5.86,5.83,5.86,1379200.0,4.6477,4.6637,4.6398,4.6637,1379200.0
2010-11-17 09:30:00,5.87,5.88,5.85,5.87,1692800.0,4.6716,4.6796,4.6557,4.6716,1692800.0
2010-11-17 10:00:00,5.87,5.9,5.87,5.89,718400.0,4.6716,4.6955,4.6716,4.6875,718400.0
2010-11-17 10:30:00,5.89,5.9,5.88,5.88,688000.0,4.6875,4.6955,4.6796,4.6796,688000.0
2010-11-17 11:00:00,5.88,5.9,5.88,5.9,502400.0,4.6796,4.6955,4.6796,4.6955,502400.0
2010-11-17 11:30:00,5.9,5.9,5.88,5.9,483200.0,4.6955,4.6955,4.6796,4.6955,483200.0
2010-11-17 12:00:00,5.9,5.9,5.89,5.89,256000.0,4.6955,4.6955,4.6875,4.6875,256000.0
2010-11-17 12:30:00,5.89,5.89,5.88,5.89,104000.0,4.6875,4.6875,4.6796,4.6875,104000.0
2010-11-17 13:00:00,5.88,5.89,5.88,5.89,155200.0,4.6796,4.6875,4.6796,4.6875,155200.0
2010-11-17 13:30:00,5.89,5.9,5.88,5.89,544000.0,4.6875,4.6955,4.6796,4.6875,544000.0
2010-11-17 14:00:00,5.89,5.89,5.89,5.89,267200.0,4.6875,4.6875,4.6875,4.6875,267200.0
2010-11-17 14:30:00,5.89,5.9,5.89,5.89,443200.0,4.6875,4.6955,4.6875,4.6875,443200.0
2010-11-17 15:00:00,5.89,5.89,5.86,5.86,595200.0,4.6875,4.6875,4.6637,4.6637,595200.0
2010-11-17 15:30:00,5.86,5.88,5.86,5.88,902400.0,4.6637,4.6796,4.6637,4.6796,902400.0
2010-11-18 09:30:00,5.94,5.97,5.94,5.95,1331200.0,4.7273,4.7512,4.7273,4.7353,1331200.0
2010-11-18 10:00:00,5.96,5.99,5.96,5.99,852800.0,4.7432,4.7671,4.7432,4.7671,852800.0
2010-11-18 10:30:00,5.98,5.99,5.98,5.98,332800.0,4.7592,4.7671,4.7592,4.7592,332800.0
2010-11-18 11:00:00,5.98,5.99,5.97,5.98,340800.0,4.7592,4.7671,4.7512,4.7592,340800.0
2010-11-18 11:30:00,5.98,5.98,5.97,5.98,124800.0,4.7592,4.7592,4.7512,4.7592,124800.0
2010-11-18 12:00:00,5.98,5.99,5.98,5.98,371200.0,4.7592,4.7671,4.7592,4.7592,371200.0
2010-11-18 12:30:00,5.98,5.98,5.98,5.98,131200.0,4.7592,4.7592,4.7592,4.7592,131200.0
2010-11-18 13:00:00,5.98,5.98,5.98,5.98,140800.0,4.7592,4.7592,4.7592,4.7592,140800.0
2010-11-18 13:30:00,5.98,5.98,5.98,5.98,278400.0,4.7592,4.7592,4.7592,4.7592,278400.0
2010-11-18 14:00:00,5.98,5.98,5.97,5.97,182400.0,4.7592,4.7592,4.7512,4.7512,182400.0
2010-11-18 14:30:00,5.97,5.98,5.97,5.98,209600.0,4.7512,4.7592,4.7512,4.7592,209600.0
2010-11-18 15:00:00,5.98,5.98,5.97,5.97,241600.0,4.7592,4.7592,4.7512,4.7512,241600.0
2010-11-18 15:30:00,5.97,5.97,5.96,5.96,1046400.0,4.7512,4.7512,4.7432,4.7432,1046400.0
2010-11-19 09:30:00,5.95,5.96,5.93,5.94,737600.0,4.7353,4.7432,4.7194,4.7273,737600.0
2010-11-19 10:00:00,5.94,5.94,5.93,5.94,476800.0,4.7273,4.7273,4.7194,4.7273,476800.0
2010-11-19 10:30:00,5.94,5.97,5.94,5.96,545600.0,4.7273,4.7512,4.7273,4.7432,545600.0
2010-11-19 11:00:00,5.96,5.97,5.96,5.97,918400.0,4.7432,4.7512,4.7432,4.7512,918400.0
2010-11-19 11:30:00,5.97,5.98,5.97,5.97,292800.0,4.7512,4.7592,4.7512,4.7512,292800.0
2010-11-19 12:00:00,5.97,5.97,5.97,5.97,296000.0,4.7512,4.7512,4.7512,4.7512,296000.0
2010-11-19 12:30:00,5.97,5.98,5.97,5.98,158400.0,4.7512,4.7592,4.7512,4.7592,158400.0
2010-11-19 13:00:00,5.98,5.99,5.98,5.98,158400.0,4.7592,4.7671,4.7592,4.7592,158400.0
2010-11-19 13:30:00,5.98,5.98,5.98,5.98,211200.0,4.7592,4.7592,4.7592,4.7592,211200.0
2010-11-19 14:00:00,5.98,5.99,5.98,5.99,305600.0,4.7592,4.7671,4.7592,4.7671,305600.0
2010-11-19 14:30:00,5.99,5.99,5.99,5.99,422400.0,4.7671,4.7671,4.7671,4.7671,422400.0
2010-11-19 15:00:00,5.99,5.99,5.98,5.98,547200.0,4.7671,4.7671,4.7592,4.7592,547200.0
2010-11-19 15:30:00,5.98,6.0,5.98,5.99,1368000.0,4.7592,4.7751,4.7592,4.7671,1368000.0
2010-11-22 09:30:00,5.97,6.01,5.96,6.01,1089600.0,4.7512,4.783,4.7432,4.783,1089600.0
2010-11-22 10:00:00,6.01,6.01,5.99,5.99,723200.0,4.783,4.783,4.7671,4.7671,723200.0
2010-11-22 10:30:00,5.98,5.99,5.97,5.98,724800.0,4.7592,4.7671,4.7512,4.7592,724800.0
2010-11-22 11:00:00,5.97,5.99,5.97,5.99,1222400.0,4.7512,4.7671,4.7512,4.7671,1222400.0
2010-11-22 11:30:00,5.99,5.99,5.98,5.99,220800.0,4.7671,4.7671,4.7592,4.7671,220800.0
2010-11-22 12:00:00,5.99,5.99,5.96,5.96,382400.0,4.7671,4.7671,4.7432,4.7432,382400.0
2010-11-22 12:30:00,5.96,5.96,5.95,5.96,449600.0,4.7432,4.7432,4.7353,4.7432,449600.0
2010-11-22 13:00:00,5.96,5.97,5.96,5.96,264000.0,4.7432,4.7512,4.7432,4.7432,264000.0
2010-11-22 13:30:00,5.97,5.99,5.97,5.99,990400.0,4.7512,4.7671,4.7512,4.7671,990400.0
2010-11-22 14:00:00,5.98,6.0,5.98,5.99,1395200.0,4.7592,4.7751,4.7592,4.7671,1395200.0
2010-11-22 14:30:00,5.99,6.01,5.99,6.01,686400.0,4.7671,4.783,4.7671,4.783,686400.0
2010-11-22 15:00:00,6.01,6.01,6.0,6.0,1585600.0,4.783,4.783,4.7751,4.7751,1585600.0
2010-11-22 15:30:00,6.0,6.02,6.0,6.01,1563200.0,4.7751,4.791,4.7751,4.783,1563200.0
2010-11-23 09:30:00,5.94,5.96,5.92,5.93,1419200.0,4.7273,4.7432,4.7114,4.7194,1419200.0
2010-11-23 10:00:00,5.92,5.95,5.92,5.94,729600.0,4.7114,4.7353,4.7114,4.7273,729600.0
2010-11-23 10:30:00,5.94,5.96,5.71,5.96,1668800.0,4.7273,4.7432,4.5443,4.7432,1668800.0
2010-11-23 11:00:00,5.96,5.96,5.92,5.92,998400.0,4.7432,4.7432,4.7114,4.7114,998400.0
2010-11-23 11:30:00,5.92,5.93,5.92,5.93,796800.0,4.7114,4.7194,4.7114,4.7194,796800.0
2010-11-23 12:00:00,5.93,5.94,5.92,5.93,585600.0,4.7194,4.7273,4.7114,4.7194,585600.0
2010-11-23 12:30:00,5.93,5.95,5.93,5.94,548800.0,4.7194,4.7353,4.7194,4.7273,548800.0
2010-11-23 13:00:00,5.95,5.95,5.94,5.95,420800.0,4.7353,4.7353,4.7273,4.7353,420800.0
2010-11-23 13:30:00,5.95,5.95,5.93,5.93,556800.0,4.7353,4.7353,4.7194,4.7194,556800.0
2010-11-23 14:00:00,5.93,5.94,5.92,5.92,1096000.0,4.7194,4.7273,4.7114,4.7114,1096000.0
2010-11-23 14:30:00,5.93,5.94,5.92,5.93,652800.0,4.7194,4.7273,4.7114,4.7194,652800.0
2010-11-23 15:00:00,5.93,5.94,5.93,5.94,875200.0,4.7194,4.7273,4.7194,4.7273,875200.0
2010-11-23 15:30:00,5.94,5.94,5.93,5.94,715200.0,4.7273,4.7273,4.7194,4.7273,715200.0
2010-11-24 09:30:00,5.98,6.01,5.97,6.01,1360000.0,4.7592,4.783,4.7512,4.783,1360000.0
2010-11-24 10:00:00,6.01,6.03,6.0,6.02,632000.0,4.783,4.7989,4.7751,4.791,632000.0
2010-11-24 10:30:00,6.02,6.04,6.02,6.03,513600.0,4.791,4.8069,4.791,4.7989,513600.0
2010-11-24 11:00:00,6.03,6.04,6.03,6.03,1478400.0,4.7989,4.8069,4.7989,4.7989,1478400.0
2010-11-24 11:30:00,6.03,6.03,6.02,6.03,1043200.0,4.7989,4.7989,4.791,4.7989,1043200.0
2010-11-24 12:00:00,6.03,6.04,6.03,6.04,985600.0,4.7989,4.8069,4.7989,4.8069,985600.0
2010-11-24 12:30:00,6.04,6.04,6.04,6.04,1089600.0,4.8069,4.8069,4.8069,4.8069,1089600.0
2010-11-24 13:00:00,6.04,6.05,6.04,6.05,641600.0,4.8069,4.8149,4.8069,4.8149,641600.0
2010-11-24 13:30:00,6.05,6.05,6.04,6.05,2150400.0,4.8149,4.8149,4.8069,4.8149,2150400.0
2010-11-24 14:00:00,6.04,6.05,6.04,6.04,774400.0,4.8069,4.8149,4.8069,4.8069,774400.0
2010-11-24 14:30:00,6.04,6.04,6.04,6.04,720000.0,4.8069,4.8069,4.8069,4.8069,720000.0
2010-11-24 15:00:00,6.04,6.05,6.04,6.05,1131200.0,4.8069,4.8149,4.8069,4.8149,1131200.0
2010-11-24 15:30:00,6.05,6.05,6.04,6.05,1803200.0,4.8149,4.8149,4.8069,4.8149,1803200.0
2010-11-26 09:30:00,6.01,6.03,5.99,6.03,448000.0,4.783,4.7989,4.7671,4.7989,448000.0
2010-11-26 10:00:00,6.03,6.04,6.02,6.03,227200.0,4.7989,4.8069,4.791,4.7989,227200.0
2010-11-26 10:30:00,6.03,6.03,6.02,6.02,196800.0,4.7989,4.7989,4.791,4.791,196800.0
2010-11-26 11:00:00,6.02,6.03,6.02,6.02,556800.0,4.791,4.7989,4.791,4.791,556800.0
2010-11-26 11:30:00,6.02,6.02,6.01,6.02,528000.0,4.791,4.791,4.783,4.791,528000.0
2010-11-26 12:00:00,6.02,6.03,6.02,6.03,595200.0,4.791,4.7989,4.791,4.7989,595200.0
2010-11-26 12:30:00,6.03,6.03,6.02,6.02,476800.0,4.7989,4.7989,4.791,4.791,476800.0
2010-11-29 09:30:00,5.97,5.99,5.93,5.94,742400.0,4.7512,4.7671,4.7194,4.7273,742400.0
2010-11-29 10:00:00,5.94,5.95,5.93,5.94,436800.0,4.7273,4.7353,4.7194,4.7273,436800.0
2010-11-29 10:30:00,5.94,5.96,5.94,5.94,328000.0,4.7273,4.7432,4.7273,4.7273,328000.0
2010-11-29 11:00:00,5.94,5.96,5.94,5.95,292800.0,4.7273,4.7432,4.7273,4.7353,292800.0
2010-11-29 11:30:00,5.95,5.96,5.93,5.94,265600.0,4.7353,4.7432,4.7194,4.7273,265600.0
2010-11-29 12:00:00,5.94,5.96,5.94,5.96,289600.0,4.7273,4.7432,4.7273,4.7432,289600.0
2010-11-29 12:30:00,5.96,5.97,5.95,5.96,408000.0,4.7432,4.7512,4.7353,4.7432,408000.0
2010-11-29 13:00:00,5.96,5.96,5.95,5.95,107200.0,4.7432,4.7432,4.7353,4.7353,107200.0
2010-11-29 13:30:00,5.95,5.96,5.94,5.96,188800.0,4.7353,4.7432,4.7273,4.7432,188800.0
2010-11-29 14:00:00,5.96,5.97,5.95,5.97,281600.0,4.7432,4.7512,4.7353,4.7512,281600.0
2010-11-29 14:30:00,5.98,6.0,5.97,6.0,2179200.0,4.7592,4.7751,4.7512,4.7751,2179200.0
2010-11-29 15:00:00,6.0,6.01,6.0,6.01,769600.0,4.7751,4.783,4.7751,4.783,769600.0
2010-11-29 15:30:00,6.01,6.02,6.0,6.01,1827200.0,4.783,4.791,4.7751,4.783,1827200.0
2010-11-30 09:30:00,5.95,5.97,5.93,5.97,457600.0,4.7353,4.7512,4.7194,4.7512,457600.0
2010-11-30 10:00:00,5.97,5.99,5.95,5.99,713600.0,4.7512,4.7671,4.7353,4.7671,713600.0
2010-11-30 10:30:00,5.99,5.99,5.96,5.97,520000.0,4.7671,4.7671,4.7432,4.7512,520000.0
2010-11-30 11:00:00,5.97,5.97,5.96,5.97,200000.0,4.7512,4.7512,4.7432,4.7512,200000.0
2010-11-30 11:30:00,5.97,5.97,5.96,5.97,163200.0,4.7512,4.7512,4.7432,4.7512,163200.0
2010-11-30 12:00:00,5.97,5.97,5.97,5.97,168000.0,4.7512,4.7512,4.7512,4.7512,168000.0
2010-11-30 12:30:00,5.97,5.98,5.97,5.98,158400.0,4.7512,4.7592,4.7512,4.7592,158400.0
2010-11-30 13:00:00,5.98,6.0,5.98,6.0,638400.0,4.7592,4.7751,4.7592,4.7751,638400.0
2010-11-30 13:30:00,6.0,6.0,5.99,5.99,281600.0,4.7751,4.7751,4.7671,4.7671,281600.0
2010-11-30 14:00:00,5.99,6.0,5.97,5.98,587200.0,4.7671,4.7751,4.7512,4.7592,587200.0
2010-11-30 14:30:00,5.98,5.99,5.97,5.99,744000.0,4.7592,4.7671,4.7512,4.7671,744000.0
2010-11-30 15:00:00,5.99,6.0,5.98,5.99,1008000.0,4.7671,4.7751,4.7592,4.7671,1008000.0
2010-11-30 15:30:00,6.0,6.0,5.97,5.97,2017600.0,4.7751,4.7751,4.7512,4.7512,2017600.0
2010-12-01 09:30:00,6.07,6.09,6.06,6.09,1150400.0,4.8308,4.8467,4.8228,4.8467,1150400.0
2010-12-01 10:00:00,6.09,6.09,6.07,6.07,435200.0,4.8467,4.8467,4.8308,4.8308,435200.0
2010-12-01 10:30:00,6.07,6.08,6.07,6.07,220800.0,4.8308,4.8387,4.8308,4.8308,220800.0
2010-12-01 11:00:00,6.07,6.08,6.07,6.08,216000.0,4.8308,4.8387,4.8308,4.8387,216000.0
2010-12-01 11:30:00,6.08,6.11,6.08,6.1,272000.0,4.8387,4.8626,4.8387,4.8547,272000.0
2010-12-01 12:00:00,6.11,6.11,6.09,6.1,296000.0,4.8626,4.8626,4.8467,4.8547,296000.0
2010-12-01 12:30:00,6.1,6.1,6.09,6.1,288000.0,4.8547,4.8547,4.8467,4.8547,288000.0
2010-12-01 13:00:00,6.1,6.11,6.09,6.09,310400.0,4.8547,4.8626,4.8467,4.8467,310400.0
2010-12-01 13:30:00,6.09,6.1,6.09,6.1,475200.0,4.8467,4.8547,4.8467,4.8547,475200.0
2010-12-01 14:00:00,6.1,6.1,6.09,6.1,171200.0,4.8547,4.8547,4.8467,4.8547,171200.0
2010-12-01 14:30:00,6.1,6.1,6.1,6.1,316800.0,4.8547,4.8547,4.8547,4.8547,316800.0
2010-12-01 15:00:00,6.1,6.1,6.09,6.1,456000.0,4.8547,4.8547,4.8467,4.8547,456000.0
2010-12-01 15:30:00,6.1,6.1,6.09,6.1,665600.0,4.8547,4.8547,4.8467,4.8547,665600.0
2010-12-02 09:30:00,6.1,6.13,6.1,6.13,462400.0,4.8547,4.8785,4.8547,4.8785,462400.0
2010-12-02 10:00:00,6.13,6.15,6.13,6.15,577600.0,4.8785,4.8944,4.8785,4.8944,577600.0
2010-12-02 10:30:00,6.15,6.16,6.15,6.16,755200.0,4.8944,4.9024,4.8944,4.9024,755200.0
2010-12-02 11:00:00,6.16,6.17,6.15,6.17,689600.0,4.9024,4.9104,4.8944,4.9104,689600.0
2010-12-02 11:30:00,6.17,6.17,6.16,6.16,372800.0,4.9104,4.9104,4.9024,4.9024,372800.0
2010-12-02 12:00:00,6.16,6.17,6.16,6.16,134400.0,4.9024,4.9104,4.9024,4.9024,134400.0
2010-12-02 12:30:00,6.16,6.17,6.16,6.17,192000.0,4.9024,4.9104,4.9024,4.9104,192000.0
2010-12-02 13:00:00,6.17,6.17,6.16,6.17,179200.0,4.9104,4.9104,4.9024,4.9104,179200.0
2010-12-02 13:30:00,6.17,6.17,6.17,6.17,241600.0,4.9104,4.9104,4.9104,4.9104,241600.0
2010-12-02 14:00:00,6.17,6.18,6.17,6.18,339200.0,4.9104,4.9183,4.9104,4.9183,339200.0
2010-12-02 14:30:00,6.18,6.18,6.18,6.18,150400.0,4.9183,4.9183,4.9183,4.9183,150400.0
2010-12-02 15:00:00,6.17,6.18,6.17,6.18,219200.0,4.9104,4.9183,4.9104,4.9183,219200.0
2010-12-02 15:30:00,6.18,6.19,6.18,6.19,665600.0,4.9183,4.9263,4.9183,4.9263,665600.0
2010-12-03 09:30:00,6.17,6.19,6.16,6.18,616000.0,4.9104,4.9263,4.9024,4.9183,616000.0
2010-12-03 10:00:00,6.18,6.2,6.17,6.17,366400.0,4.9183,4.9342,4.9104,4.9104,366400.0
2010-12-03 10:30:00,6.17,6.19,6.17,6.19,584000.0,4.9104,4.9263,4.9104,4.9263,584000.0
2010-12-03 11:00:00,6.19,6.19,6.18,6.18,569600.0,4.9263,4.9263,4.9183,4.9183,569600.0
2010-12-03 11:30:00,6.18,6.18,6.17,6.17,118400.0,4.9183,4.9183,4.9104,4.9104,118400.0
2010-12-03 12:00:00,6.18,6.18,6.18,6.18,236800.0,4.9183,4.9183,4.9183,4.9183,236800.0
2010-12-03 12:30:00,6.18,6.19,6.18,6.19,310400.0,4.9183,4.9263,4.9183,4.9263,310400.0
2010-12-03 13:00:00,6.19,6.2,6.19,6.19,219200.0,4.9263,4.9342,4.9263,4.9263,219200.0
2010-12-03 13:30:00,6.19,6.2,6.19,6.2,390400.0,4.9263,4.9342,4.9263,4.9342,390400.0
2010-12-03 14:00:00,6.2,6.2,6.19,6.2,278400.0,4.9342,4.9342,4.9263,4.9342,278400.0
2010-12-03 14:30:00,6.2,6.21,6.2,6.21,372800.0,4.9342,4.9422,4.9342,4.9422,372800.0
2010-12-03 15:00:00,6.21,6.21,6.2,6.21,604800.0,4.9422,4.9422,4.9342,4.9422,604800.0
2010-12-03 15:30:00,6.21,6.23,6.21,6.22,881600.0,4.9422,4.9581,4.9422,4.9502,881600.0
2010-12-06 09:30:00,6.21,6.21,6.19,6.2,441600.0,4.9422,4.9422,4.9263,4.9342,441600.0
2010-12-06 10:00:00,6.2,6.21,6.2,6.21,270400.0,4.9342,4.9422,4.9342,4.9422,270400.0
2010-12-06 10:30:00,6.21,6.21,6.2,6.2,308800.0,4.9422,4.9422,4.9342,4.9342,308800.0
2010-12-06 11:00:00,6.2,6.21,6.2,6.2,1048000.0,4.9342,4.9422,4.9342,4.9342,1048000.0
2010-12-06 11:30:00,6.2,6.21,6.2,6.21,324800.0,4.9342,4.9422,4.9342,4.9422,324800.0
2010-12-06 12:00:00,6.21,6.21,6.2,6.2,123200.0,4.9422,4.9422,4.9342,4.9342,123200.0
2010-12-06 12:30:00,6.21,6.21,6.2,6.21,193600.0,4.9422,4.9422,4.9342,4.9422,193600.0
2010-12-06 13:00:00,6.21,6.22,6.21,6.22,160000.0,4.9422,4.9502,4.9422,4.9502,160000.0
2010-12-06 13:30:00,6.22,6.22,6.22,6.22,212800.0,4.9502,4.9502,4.9502,4.9502,212800.0
2010-12-06 14:00:00,6.22,6.22,6.22,6.22,99200.0,4.9502,4.9502,4.9502,4.9502,99200.0
2010-12-06 14:30:00,6.22,6.23,6.22,6.22,129600.0,4.9502,4.9581,4.9502,4.9502,129600.0
2010-12-06 15:00:00,6.22,6.23,6.22,6.23,238400.0,4.9502,4.9581,4.9502,4.9581,238400.0
2010-12-06 15:30:00,6.23,6.23,6.22,6.22,521600.0,4.9581,4.9581,4.9502,4.9502,521600.0
2010-12-07 09:30:00,6.29,6.3,6.26,6.26,1252800.0,5.0059,5.0138,4.982,4.982,1252800.0
2010-12-07 10:00:00,6.26,6.26,6.25,6.25,1222400.0,4.982,4.982,4.974,4.974,1222400.0
2010-12-07 10:30:00,6.24,6.26,6.24,6.26,892800.0,4.9661,4.982,4.9661,4.982,892800.0
2010-12-07 11:00:00,6.26,6.26,6.25,6.25,907200.0,4.982,4.982,4.974,4.974,907200.0
2010-12-07 11:30:00,6.25,6.26,6.25,6.25,859200.0,4.974,4.982,4.974,4.974,859200.0
2010-12-07 12:00:00,6.25,6.25,6.24,6.25,988800.0,4.974,4.974,4.9661,4.974,988800.0
2010-12-07 12:30:00,6.25,6.25,6.24,6.25,937600.0,4.974,4.974,4.9661,4.974,937600.0
2010-12-07 13:00:00,6.25,6.26,6.25,6.26,712000.0,4.974,4.982,4.974,4.982,712000.0
2010-12-07 13:30:00,6.26,6.27,6.25,6.26,1188800.0,4.982,4.99,4.974,4.982,1188800.0
2010-12-07 14:00:00,6.26,6.26,6.26,6.26,1030400.0,4.982,4.982,4.982,4.982,1030400.0
2010-12-07 14:30:00,6.26,6.27,6.23,6.24,1939200.0,4.982,4.99,4.9581,4.9661,1939200.0
2010-12-07 15:00:00,6.24,6.24,6.22,6.23,1678400.0,4.9661,4.9661,4.9502,4.9581,1678400.0
2010-12-07 15:30:00,6.23,6.23,6.22,6.22,1881600.0,4.9581,4.9581,4.9502,4.9502,1881600.0
2010-12-08 09:30:00,6.24,6.25,6.23,6.23,1150400.0,4.9661,4.974,4.9581,4.9581,1150400.0
2010-12-08 10:00:00,6.23,6.23,6.2,6.21,1110400.0,4.9581,4.9581,4.9342,4.9422,1110400.0
2010-12-08 10:30:00,6.21,6.21,6.19,6.2,860800.0,4.9422,4.9422,4.9263,4.9342,860800.0
2010-12-08 11:00:00,6.21,6.22,6.2,6.21,507200.0,4.9422,4.9502,4.9342,4.9422,507200.0
2010-12-08 11:30:00,6.21,6.22,6.21,6.22,472000.0,4.9422,4.9502,4.9422,4.9502,472000.0
2010-12-08 12:00:00,6.22,6.22,6.22,6.22,428800.0,4.9502,4.9502,4.9502,4.9502,428800.0
2010-12-08 12:30:00,6.22,6.22,6.2,6.21,321600.0,4.9502,4.9502,4.9342,4.9422,321600.0
2010-12-08 13:00:00,6.21,6.22,6.2,6.21,707200.0,4.9422,4.9502,4.9342,4.9422,707200.0
2010-12-08 13:30:00,6.21,6.22,6.21,6.22,534400.0,4.9422,4.9502,4.9422,4.9502,534400.0
2010-12-08 14:00:00,6.22,6.22,6.21,6.22,468800.0,4.9502,4.9502,4.9422,4.9502,468800.0
2010-12-08 14:30:00,6.22,6.22,6.21,6.21,571200.0,4.9502,4.9502,4.9422,4.9422,571200.0
2010-12-08 15:00:00,6.21,6.22,6.21,6.21,627200.0,4.9422,4.9502,4.9422,4.9422,627200.0
2010-12-08 15:30:00,6.21,6.22,6.2,6.22,849600.0,4.9422,4.9502,4.9342,4.9502,849600.0
2010-12-09 09:30:00,6.26,6.26,6.23,6.25,779200.0,4.982,4.982,4.9581,4.974,779200.0
2010-12-09 10:00:00,6.25,6.25,6.23,6.23,748800.0,4.974,4.974,4.9581,4.9581,748800.0
2010-12-09 10:30:00,6.23,6.24,6.22,6.22,825600.0,4.9581,4.9661,4.9502,4.9502,825600.0
2010-12-09 11:00:00,6.22,6.24,6.22,6.23,830400.0,4.9502,4.9661,4.9502,4.9581,830400.0
2010-12-09 11:30:00,6.23,6.23,6.21,6.22,1129600.0,4.9581,4.9581,4.9422,4.9502,1129600.0
2010-12-09 12:00:00,6.22,6.23,6.22,6.23,243200.0,4.9502,4.9581,4.9502,4.9581,243200.0
2010-12-09 12:30:00,6.23,6.23,6.22,6.23,248000.0,4.9581,4.9581,4.9502,4.9581,248000.0
2010-12-09 13:00:00,6.23,6.24,6.23,6.24,614400.0,4.9581,4.9661,4.9581,4.9661,614400.0
2010-12-09 13:30:00,6.24,6.24,6.23,6.24,249600.0,4.9661,4.9661,4.9581,4.9661,249600.0
2010-12-09 14:00:00,6.24,6.24,6.23,6.23,409600.0,4.9661,4.9661,4.9581,4.9581,409600.0
2010-12-09 14:30:00,6.23,6.23,6.23,6.23,563200.0,4.9581,4.9581,4.9581,4.9581,563200.0
2010-12-09 15:00:00,6.23,6.24,6.23,6.24,161600.0,4.9581,4.9661,4.9581,4.9661,161600.0
2010-12-09 15:30:00,6.24,6.25,6.23,6.24,3616000.0,4.9661,4.974,4.9581,4.9661,3616000.0
2010-12-10 09:30:00,6.26,6.26,6.25,6.26,617600.0,4.982,4.982,4.974,4.982,617600.0
2010-12-10 10:00:00,6.25,6.25,6.24,6.25,297600.0,4.974,4.974,4.9661,4.974,297600.0
2010-12-10 10:30:00,6.25,6.26,6.25,6.25,305600.0,4.974,4.982,4.974,4.974,305600.0
2010-12-10 11:00:00,6.25,6.26,6.25,6.25,404800.0,4.974,4.982,4.974,4.974,404800.0
2010-12-10 11:30:00,6.25,6.26,6.25,6.26,534400.0,4.974,4.982,4.974,4.982,534400.0
2010-12-10 12:00:00,6.26,6.27,6.26,6.27,158400.0,4.982,4.99,4.982,4.99,158400.0
2010-12-10 12:30:00,6.27,6.28,6.27,6.27,192000.0,4.99,4.9979,4.99,4.99,192000.0
2010-12-10 13:00:00,6.28,6.28,6.27,6.28,318400.0,4.9979,4.9979,4.99,4.9979,318400.0
2010-12-10 13:30:00,6.28,6.29,6.28,6.29,451200.0,4.9979,5.0059,4.9979,5.0059,451200.0
2010-12-10 14:00:00,6.29,6.29,6.28,6.29,260800.0,5.0059,5.0059,4.9979,5.0059,260800.0
2010-12-10 14:30:00,6.28,6.29,6.28,6.29,182400.0,4.9979,5.0059,4.9979,5.0059,182400.0
2010-12-10 15:00:00,6.29,6.29,6.28,6.29,478400.0,5.0059,5.0059,4.9979,5.0059,478400.0
2010-12-10 15:30:00,6.29,6.29,6.28,6.28,771200.0,5.0059,5.0059,4.9979,4.9979,771200.0
2010-12-13 09:30:00,6.32,6.32,6.29,6.3,710400.0,5.0297,5.0297,5.0059,5.0138,710400.0
2010-12-13 10:00:00,6.29,6.31,6.29,6.3,739200.0,5.0059,5.0218,5.0059,5.0138,739200.0
2010-12-13 10:30:00,6.3,6.31,6.29,6.31,313600.0,5.0138,5.0218,5.0059,5.0218,313600.0
2010-12-13 11:00:00,6.31,6.31,6.29,6.29,467200.0,5.0218,5.0218,5.0059,5.0059,467200.0
2010-12-13 11:30:00,6.29,6.3,6.29,6.3,371200.0,5.0059,5.0138,5.0059,5.0138,371200.0
2010-12-13 12:00:00,6.3,6.3,6.29,6.3,315200.0,5.0138,5.0138,5.0059,5.0138,315200.0
2010-12-13 12:30:00,6.3,6.3,6.3,6.3,476800.0,5.0138,5.0138,5.0138,5.0138,476800.0
2010-12-13 13:00:00,6.3,6.3,6.3,6.3,222400.0,5.0138,5.0138,5.0138,5.0138,222400.0
2010-12-13 13:30:00,6.3,6.3,6.29,6.3,731200.0,5.0138,5.0138,5.0059,5.0138,731200.0
2010-12-13 14:00:00,6.3,6.3,6.3,6.3,332800.0,5.0138,5.0138,5.0138,5.0138,332800.0
2010-12-13 14:30:00,6.3,6.3,6.3,6.3,368000.0,5.0138,5.0138,5.0138,5.0138,368000.0
2010-12-13 15:00:00,6.3,6.3,6.29,6.29,227200.0,5.0138,5.0138,5.0059,5.0059,227200.0
2010-12-13 15:30:00,6.29,6.29,6.27,6.27,456000.0,5.0059,5.0059,4.99,4.99,456000.0
2010-12-14 09:30:00,6.29,6.29,6.27,6.28,428800.0,5.0059,5.0059,4.99,4.9979,428800.0
2010-12-14 10:00:00,6.28,6.3,6.28,6.29,169600.0,4.9979,5.0138,4.9979,5.0059,169600.0
2010-12-14 10:30:00,6.29,6.3,6.29,6.29,120000.0,5.0059,5.0138,5.0059,5.0059,120000.0
2010-12-14 11:00:00,6.29,6.3,6.29,6.29,115200.0,5.0059,5.0138,5.0059,5.0059,115200.0
2010-12-14 11:30:00,6.29,6.3,6.29,6.3,132800.0,5.0059,5.0138,5.0059,5.0138,132800.0
2010-12-14 12:00:00,6.3,6.3,6.3,6.3,89600.0,5.0138,5.0138,5.0138,5.0138,89600.0
2010-12-14 12:30:00,6.3,6.3,6.3,6.3,161600.0,5.0138,5.0138,5.0138,5.0138,161600.0
2010-12-14 13:00:00,6.3,6.3,6.3,6.3,102400.0,5.0138,5.0138,5.0138,5.0138,102400.0
2010-12-14 13:30:00,6.3,6.3,6.3,6.3,147200.0,5.0138,5.0138,5.0138,5.0138,147200.0
2010-12-14 14:00:00,6.3,6.3,6.29,6.29,457600.0,5.0138,5.0138,5.0059,5.0059,457600.0
2010-12-14 14:30:00,6.29,6.3,6.28,6.29,590400.0,5.0059,5.0138,4.9979,5.0059,590400.0
2010-12-14 15:00:00,6.29,6.29,6.27,6.27,416000.0,5.0059,5.0059,4.99,4.99,416000.0
2010-12-14 15:30:00,6.27,6.27,6.25,6.27,528000.0,4.99,4.99,4.974,4.99,528000.0
2010-12-15 09:30:00,6.26,6.29,6.26,6.29,420800.0,4.982,5.0059,4.982,5.0059,420800.0
2010-12-15 10:00:00,6.29,6.29,6.28,6.28,244800.0,5.0059,5.0059,4.9979,4.9979,244800.0
2010-12-15 10:30:00,6.29,6.3,6.29,6.29,408000.0,5.0059,5.0138,5.0059,5.0059,408000.0
2010-12-15 11:00:00,6.29,6.3,6.27,6.28,449600.0,5.0059,5.0138,4.99,4.9979,449600.0
2010-12-15 11:30:00,6.28,6.28,6.27,6.28,121600.0,4.9979,4.9979,4.99,4.9979,121600.0
2010-12-15 12:00:00,6.28,6.28,6.27,6.28,232000.0,4.9979,4.9979,4.99,4.9979,232000.0
2010-12-15 12:30:00,6.28,6.28,6.25,6.25,440000.0,4.9979,4.9979,4.974,4.974,440000.0
2010-12-15 13:00:00,6.26,6.26,6.25,6.26,200000.0,4.982,4.982,4.974,4.982,200000.0
2010-12-15 13:30:00,6.26,6.27,6.26,6.27,155200.0,4.982,4.99,4.982,4.99,155200.0
2010-12-15 14:00:00,6.27,6.27,6.25,6.25,286400.0,4.99,4.99,4.974,4.974,286400.0
2010-12-15 14:30:00,6.25,6.25,6.23,6.23,806400.0,4.974,4.974,4.9581,4.9581,806400.0
2010-12-15 15:00:00,6.23,6.25,6.23,6.25,536000.0,4.9581,4.974,4.9581,4.974,536000.0
2010-12-15 15:30:00,6.25,6.26,6.23,6.24,691200.0,4.974,4.982,4.9581,4.9661,691200.0
2010-12-16 09:30:00,6.24,6.26,6.22,6.22,329600.0,4.9661,4.982,4.9502,4.9502,329600.0
2010-12-16 10:00:00,6.23,6.25,6.22,6.24,836800.0,4.9581,4.974,4.9502,4.9661,836800.0
2010-12-16 10:30:00,6.24,6.25,6.24,6.25,233600.0,4.9661,4.974,4.9661,4.974,233600.0
2010-12-16 11:00:00,6.25,6.28,6.25,6.28,478400.0,4.974,4.9979,4.974,4.9979,478400.0
2010-12-16 11:30:00,6.28,6.28,6.27,6.28,140800.0,4.9979,4.9979,4.99,4.9979,140800.0
2010-12-16 12:00:00,6.28,6.28,6.27,6.27,260800.0,4.9979,4.9979,4.99,4.99,260800.0
2010-12-16 12:30:00,6.27,6.29,6.27,6.29,440000.0,4.99,5.0059,4.99,5.0059,440000.0
2010-12-16 13:00:00,6.29,6.29,6.28,6.28,2518400.0,5.0059,5.0059,4.9979,4.9979,2518400.0
2010-12-16 13:30:00,6.28,6.29,6.28,6.28,515200.0,4.9979,5.0059,4.9979,4.9979,515200.0
2010-12-16 14:00:00,6.28,6.29,6.28,6.28,460800.0,4.9979,5.0059,4.9979,4.9979,460800.0
2010-12-16 14:30:00,6.28,6.28,6.28,6.28,324800.0,4.9979,4.9979,4.9979,4.9979,324800.0
2010-12-16 15:00:00,6.28,6.29,6.28,6.28,299200.0,4.9979,5.0059,4.9979,4.9979,299200.0
2010-12-16 15:30:00,6.28,6.29,6.28,6.29,1027200.0,4.9979,5.0059,4.9979,5.0059,1027200.0
2010-12-17 09:30:00,6.29,6.3,6.28,6.29,1134400.0,5.0059,5.0138,4.9979,5.0059,1134400.0
2010-12-17 10:00:00,6.29,6.3,6.29,6.3,371200.0,5.0059,5.0138,5.0059,5.0138,371200.0
2010-12-17 10:30:00,6.3,6.3,6.29,6.3,512000.0,5.0138,5.0138,5.0059,5.0138,512000.0
2010-12-17 11:00:00,6.3,6.3,6.3,6.3,339200.0,5.0138,5.0138,5.0138,5.0138,339200.0
2010-12-17 11:30:00,6.3,6.31,6.3,6.31,230400.0,5.0138,5.0218,5.0138,5.0218,230400.0
2010-12-17 12:00:00,6.31,6.31,6.3,6.31,731200.0,5.0218,5.0218,5.0138,5.0218,731200.0
2010-12-17 12:30:00,6.31,6.31,6.31,6.31,315200.0,5.0218,5.0218,5.0218,5.0218,315200.0
2010-12-17 13:00:00,6.31,6.32,6.31,6.32,884800.0,5.0218,5.0297,5.0218,5.0297,884800.0
2010-12-17 13:30:00,6.32,6.33,6.32,6.32,262400.0,5.0297,5.0377,5.0297,5.0297,262400.0
2010-12-17 14:00:00,6.32,6.33,6.32,6.33,236800.0,5.0297,5.0377,5.0297,5.0377,236800.0
2010-12-17 14:30:00,6.32,6.33,6.32,6.33,840000.0,5.0297,5.0377,5.0297,5.0377,840000.0
2010-12-17 15:00:00,6.33,6.33,6.32,6.32,496000.0,5.0377,5.0377,5.0297,5.0297,496000.0
2010-12-17 15:30:00,6.32,6.32,6.31,6.32,1102400.0,5.0297,5.0297,5.0218,5.0297,1102400.0
2010-12-20 09:30:00,6.33,6.34,6.32,6.32,1499200.0,5.0377,5.0457,5.0297,5.0297,1499200.0
2010-12-20 10:00:00,6.32,6.32,6.3,6.31,716800.0,5.0297,5.0297,5.0138,5.0218,716800.0
2010-12-20 10:30:00,6.31,6.31,6.31,6.31,233600.0,5.0218,5.0218,5.0218,5.0218,233600.0
2010-12-20 11:00:00,6.3,6.31,6.3,6.31,275200.0,5.0138,5.0218,5.0138,5.0218,275200.0
2010-12-20 11:30:00,6.31,6.32,6.31,6.32,212800.0,5.0218,5.0297,5.0218,5.0297,212800.0
2010-12-20 12:00:00,6.32,6.32,6.32,6.32,219200.0,5.0297,5.0297,5.0297,5.0297,219200.0
2010-12-20 12:30:00,6.32,6.33,6.32,6.33,184000.0,5.0297,5.0377,5.0297,5.0377,184000.0
2010-12-20 13:00:00,6.33,6.34,6.33,6.33,598400.0,5.0377,5.0457,5.0377,5.0377,598400.0
2010-12-20 13:30:00,6.33,6.33,6.33,6.33,134400.0,5.0377,5.0377,5.0377,5.0377,134400.0
2010-12-20 14:00:00,6.33,6.35,6.33,6.34,387200.0,5.0377,5.0536,5.0377,5.0457,387200.0
2010-12-20 14:30:00,6.34,6.34,6.34,6.34,137600.0,5.0457,5.0457,5.0457,5.0457,137600.0
2010-12-20 15:00:00,6.34,6.34,6.33,6.34,235200.0,5.0457,5.0457,5.0377,5.0457,235200.0
2010-12-20 15:30:00,6.34,6.35,6.33,6.34,944000.0,5.0457,5.0536,5.0377,5.0457,944000.0
2010-12-21 09:30:00,6.36,6.37,6.35,6.36,408000.0,5.0616,5.0695,5.0536,5.0616,408000.0
2010-12-21 10:00:00,6.36,6.37,6.36,6.37,192000.0,5.0616,5.0695,5.0616,5.0695,192000.0
2010-12-21 10:30:00,6.37,6.37,6.37,6.37,331200.0,5.0695,5.0695,5.0695,5.0695,331200.0
2010-12-21 11:00:00,6.37,6.37,6.37,6.37,126400.0,5.0695,5.0695,5.0695,5.0695,126400.0
2010-12-21 11:30:00,6.37,6.38,6.37,6.37,262400.0,5.0695,5.0775,5.0695,5.0695,262400.0
2010-12-21 12:00:00,6.38,6.38,6.38,6.38,171200.0,5.0775,5.0775,5.0775,5.0775,171200.0
2010-12-21 12:30:00,6.38,6.39,6.38,6.38,280000.0,5.0775,5.0855,5.0775,5.0775,280000.0
2010-12-21 13:00:00,6.38,6.39,6.38,6.38,256000.0,5.0775,5.0855,5.0775,5.0775,256000.0
2010-12-21 13:30:00,6.38,6.39,6.38,6.39,187200.0,5.0775,5.0855,5.0775,5.0855,187200.0
2010-12-21 14:00:00,6.39,6.39,6.38,6.39,299200.0,5.0855,5.0855,5.0775,5.0855,299200.0
2010-12-21 14:30:00,6.39,6.39,6.38,6.39,600000.0,5.0855,5.0855,5.0775,5.0855,600000.0
2010-12-21 15:00:00,6.39,6.39,6.38,6.39,300800.0,5.0855,5.0855,5.0775,5.0855,300800.0
2010-12-21 15:30:00,6.39,6.39,6.39,6.39,904000.0,5.0855,5.0855,5.0855,5.0855,904000.0
2010-12-22 09:30:00,6.37,6.37,6.36,6.37,772800.0,5.0928,5.0928,5.0848,5.0928,772800.0
2010-12-22 10:00:00,6.37,6.37,6.36,6.37,340800.0,5.0928,5.0928,5.0848,5.0928,340800.0
2010-12-22 10:30:00,6.37,6.37,6.36,6.37,240000.0,5.0928,5.0928,5.0848,5.0928,240000.0
2010-12-22 11:00:00,6.37,6.37,6.37,6.37,374400.0,5.0928,5.0928,5.0928,5.0928,374400.0
2010-12-22 11:30:00,6.37,6.38,6.37,6.37,368000.0,5.0928,5.1008,5.0928,5.0928,368000.0
2010-12-22 12:00:00,6.37,6.38,6.37,6.38,216000.0,5.0928,5.1008,5.0928,5.1008,216000.0
2010-12-22 12:30:00,6.38,6.38,6.37,6.37,185600.0,5.1008,5.1008,5.0928,5.0928,185600.0
2010-12-22 13:00:00,6.38,6.38,6.37,6.37,84800.0,5.1008,5.1008,5.0928,5.0928,84800.0
2010-12-22 13:30:00,6.37,6.37,6.36,6.36,283200.0,5.0928,5.0928,5.0848,5.0848,283200.0
2010-12-22 14:00:00,6.36,6.37,6.36,6.37,195200.0,5.0848,5.0928,5.0848,5.0928,195200.0
2010-12-22 14:30:00,6.37,6.37,6.37,6.37,257600.0,5.0928,5.0928,5.0928,5.0928,257600.0
2010-12-22 15:00:00,6.37,6.37,6.37,6.37,489600.0,5.0928,5.0928,5.0928,5.0928,489600.0
2010-12-22 15:30:00,6.37,6.37,6.37,6.37,496000.0,5.0928,5.0928,5.0928,5.0928,496000.0
2010-12-23 09:30:00,6.37,6.38,6.37,6.38,468800.0,5.0928,5.1008,5.0928,5.1008,468800.0
2010-12-23 10:00:00,6.37,6.37,6.36,6.36,417600.0,5.0928,5.0928,5.0848,5.0848,417600.0
2010-12-23 10:30:00,6.36,6.37,6.36,6.36,401600.0,5.0848,5.0928,5.0848,5.0848,401600.0
2010-12-23 11:00:00,6.36,6.37,6.36,6.37,246400.0,5.0848,5.0928,5.0848,5.0928,246400.0
2010-12-23 11:30:00,6.37,6.37,6.36,6.36,174400.0,5.0928,5.0928,5.0848,5.0848,174400.0
2010-12-23 12:00:00,6.36,6.36,6.36,6.36,152000.0,5.0848,5.0848,5.0848,5.0848,152000.0
2010-12-23 12:30:00,6.36,6.37,6.36,6.36,915200.0,5.0848,5.0928,5.0848,5.0848,915200.0
2010-12-23 13:00:00,6.36,6.37,6.36,6.36,272000.0,5.0848,5.0928,5.0848,5.0848,272000.0
2010-12-23 13:30:00,6.36,6.36,6.36,6.36,158400.0,5.0848,5.0848,5.0848,5.0848,158400.0
2010-12-23 14:00:00,6.36,6.36,6.35,6.35,241600.0,5.0848,5.0848,5.0768,5.0768,241600.0
2010-12-23 14:30:00,6.35,6.36,6.35,6.36,220800.0,5.0768,5.0848,5.0768,5.0848,220800.0
2010-12-23 15:00:00,6.36,6.36,6.35,6.36,145600.0,5.0848,5.0848,5.0768,5.0848,145600.0
2010-12-23 15:30:00,6.36,6.36,6.35,6.36,806400.0,5.0848,5.0848,5.0768,5.0848,806400.0
2010-12-27 09:30:00,6.34,6.34,6.32,6.32,454400.0,5.0688,5.0688,5.0528,5.0528,454400.0
2010-12-27 10:00:00,6.32,6.34,6.32,6.34,102400.0,5.0528,5.0688,5.0528,5.0688,102400.0
2010-12-27 10:30:00,6.34,6.34,6.33,6.33,172800.0,5.0688,5.0688,5.0608,5.0608,172800.0
2010-12-27 11:00:00,6.34,6.34,6.34,6.34,240000.0,5.0688,5.0688,5.0688,5.0688,240000.0
2010-12-27 11:30:00,6.34,6.34,6.34,6.34,344000.0,5.0688,5.0688,5.0688,5.0688,344000.0
2010-12-27 12:00:00,6.34,6.35,6.34,6.35,54400.0,5.0688,5.0768,5.0688,5.0768,54400.0
2010-12-27 12:30:00,6.35,6.35,6.35,6.35,132800.0,5.0768,5.0768,5.0768,5.0768,132800.0
2010-12-27 13:00:00,6.35,6.36,6.35,6.36,284800.0,5.0768,5.0848,5.0768,5.0848,284800.0
2010-12-27 13:30:00,6.36,6.36,6.36,6.36,465600.0,5.0848,5.0848,5.0848,5.0848,465600.0
2010-12-27 14:00:00,6.36,6.36,6.36,6.36,219200.0,5.0848,5.0848,5.0848,5.0848,219200.0
2010-12-27 14:30:00,6.36,6.36,6.36,6.36,153600.0,5.0848,5.0848,5.0848,5.0848,153600.0
2010-12-27 15:00:00,6.36,6.37,6.36,6.36,137600.0,5.0848,5.0928,5.0848,5.0848,137600.0
2010-12-27 15:30:00,6.36,6.37,6.36,6.36,369600.0,5.0848,5.0928,5.0848,5.0848,369600.0
2010-12-28 09:30:00,6.37,6.38,6.35,6.35,673600.0,5.0928,5.1008,5.0768,5.0768,673600.0
2010-12-28 10:00:00,6.35,6.35,6.34,6.35,283200.0,5.0768,5.0768,5.0688,5.0768,283200.0
2010-12-28 10:30:00,6.35,6.35,6.34,6.34,376000.0,5.0768,5.0768,5.0688,5.0688,376000.0
2010-12-28 11:00:00,6.34,6.35,6.34,6.34,179200.0,5.0688,5.0768,5.0688,5.0688,179200.0
2010-12-28 11:30:00,6.34,6.35,6.34,6.34,440000.0,5.0688,5.0768,5.0688,5.0688,440000.0
2010-12-28 12:00:00,6.34,6.35,6.34,6.35,283200.0,5.0688,5.0768,5.0688,5.0768,283200.0
2010-12-28 12:30:00,6.35,6.35,6.34,6.35,380800.0,5.0768,5.0768,5.0688,5.0768,380800.0
2010-12-28 13:00:00,6.35,6.35,6.35,6.35,326400.0,5.0768,5.0768,5.0768,5.0768,326400.0
2010-12-28 13:30:00,6.35,6.35,6.35,6.35,472000.0,5.0768,5.0768,5.0768,5.0768,472000.0
2010-12-28 14:00:00,6.35,6.35,6.35,6.35,331200.0,5.0768,5.0768,5.0768,5.0768,331200.0
2010-12-28 14:30:00,6.35,6.36,6.35,6.36,340800.0,5.0768,5.0848,5.0768,5.0848,340800.0
2010-12-28 15:00:00,6.35,6.36,6.35,6.36,796800.0,5.0768,5.0848,5.0768,5.0848,796800.0
2010-12-28 15:30:00,6.36,6.36,6.35,6.35,1257600.0,5.0848,5.0848,5.0768,5.0768,1257600.0
2010-12-29 09:30:00,6.37,6.37,6.36,6.37,448000.0,5.0928,5.0928,5.0848,5.0928,448000.0
2010-12-29 10:00:00,6.37,6.37,6.37,6.37,147200.0,5.0928,5.0928,5.0928,5.0928,147200.0
2010-12-29 10:30:00,6.37,6.37,6.37,6.37,160000.0,5.0928,5.0928,5.0928,5.0928,160000.0
2010-12-29 11:00:00,6.37,6.37,6.36,6.37,105600.0,5.0928,5.0928,5.0848,5.0928,105600.0
2010-12-29 11:30:00,6.37,6.37,6.37,6.37,107200.0,5.0928,5.0928,5.0928,5.0928,107200.0
2010-12-29 12:00:00,6.37,6.38,6.37,6.37,267200.0,5.0928,5.1008,5.0928,5.0928,267200.0
2010-12-29 12:30:00,6.37,6.38,6.37,6.38,174400.0,5.0928,5.1008,5.0928,5.1008,174400.0
2010-12-29 13:00:00,6.38,6.38,6.38,6.38,185600.0,5.1008,5.1008,5.1008,5.1008,185600.0
2010-12-29 13:30:00,6.38,6.38,6.38,6.38,182400.0,5.1008,5.1008,5.1008,5.1008,182400.0
2010-12-29 14:00:00,6.38,6.38,6.38,6.38,96000.0,5.1008,5.1008,5.1008,5.1008,96000.0
2010-12-29 14:30:00,6.38,6.38,6.38,6.38,427200.0,5.1008,5.1008,5.1008,5.1008,427200.0
2010-12-29 15:00:00,6.38,6.38,6.38,6.38,643200.0,5.1008,5.1008,5.1008,5.1008,643200.0
2010-12-29 15:30:00,6.38,6.38,6.37,6.38,1996800.0,5.1008,5.1008,5.0928,5.1008,1996800.0
2010-12-30 09:30:00,6.37,6.39,6.36,6.38,915200.0,5.0928,5.1088,5.0848,5.1008,915200.0
2010-12-30 10:00:00,6.38,6.38,6.36,6.37,281600.0,5.1008,5.1008,5.0848,5.0928,281600.0
2010-12-30 10:30:00,6.37,6.38,6.37,6.38,116800.0,5.0928,5.1008,5.0928,5.1008,116800.0
2010-12-30 11:00:00,6.38,6.38,6.37,6.37,84800.0,5.1008,5.1008,5.0928,5.0928,84800.0
2010-12-30 11:30:00,6.37,6.38,6.37,6.37,145600.0,5.0928,5.1008,5.0928,5.0928,145600.0
2010-12-30 12:00:00,6.37,6.37,6.37,6.37,622400.0,5.0928,5.0928,5.0928,5.0928,622400.0
2010-12-30 12:30:00,6.37,6.38,6.37,6.37,278400.0,5.0928,5.1008,5.0928,5.0928,278400.0
2010-12-30 13:00:00,6.37,6.37,6.37,6.37,208000.0,5.0928,5.0928,5.0928,5.0928,208000.0
2010-12-30 13:30:00,6.37,6.38,6.37,6.38,68800.0,5.0928,5.1008,5.0928,5.1008,68800.0
2010-12-30 14:00:00,6.38,6.38,6.37,6.38,73600.0,5.1008,5.1008,5.0928,5.1008,73600.0
2010-12-30 14:30:00,6.38,6.38,6.37,6.38,236800.0,5.1008,5.1008,5.0928,5.1008,236800.0
2010-12-30 15:00:00,6.38,6.38,6.38,6.38,115200.0,5.1008,5.1008,5.1008,5.1008,115200.0
2010-12-30 15:30:00,6.38,6.38,6.37,6.37,1217600.0,5.1008,5.1008,5.0928,5.0928,1217600.0
2010-12-31 09:30:00,6.36,6.37,6.35,6.36,372800.0,5.0848,5.0928,5.0768,5.0848,372800.0
2010-12-31 10:00:00,6.35,6.36,6.35,6.36,139200.0,5.0768,5.0848,5.0768,5.0848,139200.0
2010-12-31 10:30:00,6.36,6.37,6.36,6.37,156800.0,5.0848,5.0928,5.0848,5.0928,156800.0
2010-12-31 11:00:00,6.37,6.37,6.37,6.37,153600.0,5.0928,5.0928,5.0928,5.0928,153600.0
2010-12-31 11:30:00,6.37,6.37,6.37,6.37,105600.0,5.0928,5.0928,5.0928,5.0928,105600.0
2010-12-31 12:00:00,6.37,6.37,6.37,6.37,171200.0,5.0928,5.0928,5.0928,5.0928,171200.0
2010-12-31 12:30:00,6.37,6.37,6.36,6.37,136000.0,5.0928,5.0928,5.0848,5.0928,136000.0
2010-12-31 13:00:00,6.37,6.37,6.37,6.37,78400.0,5.0928,5.0928,5.0928,5.0928,78400.0
2010-12-31 13:30:00,6.37,6.37,6.37,6.37,59200.0,5.0928,5.0928,5.0928,5.0928,59200.0
2010-12-31 14:00:00,6.37,6.37,6.37,6.37,371200.0,5.0928,5.0928,5.0928,5.0928,371200.0
2010-12-31 14:30:00,6.37,6.37,6.37,6.37,198400.0,5.0928,5.0928,5.0928,5.0928,198400.0
2010-12-31 15:00:00,6.37,6.37,6.37,6.37,264000.0,5.0928,5.0928,5.0928,5.0928,264000.0
2010-12-31 15:30:00,6.37,6.37,6.35,6.36,1208000.0,5.0928,5.0928,5.0768,5.0848,1208000.0
2011-01-03 09:30:00,6.4,6.43,6.4,6.43,660800.0,5.1168,5.1408,5.1168,5.1408,660800.0
2011-01-03 10:00:00,6.43,6.45,6.42,6.44,928000.0,5.1408,5.1568,5.1328,5.1488,928000.0
2011-01-03 10:30:00,6.44,6.46,6.44,6.45,153600.0,5.1488,5.1648,5.1488,5.1568,153600.0
2011-01-03 11:00:00,6.45,6.45,6.45,6.45,137600.0,5.1568,5.1568,5.1568,5.1568,137600.0
2011-01-03 11:30:00,6.45,6.46,6.45,6.45,256000.0,5.1568,5.1648,5.1568,5.1568,256000.0
2011-01-03 12:00:00,6.45,6.46,6.45,6.45,232000.0,5.1568,5.1648,5.1568,5.1568,232000.0
2011-01-03 12:30:00,6.45,6.45,6.44,6.44,448000.0,5.1568,5.1568,5.1488,5.1488,448000.0
2011-01-03 13:00:00,6.44,6.45,6.44,6.44,94400.0,5.1488,5.1568,5.1488,5.1488,94400.0
2011-01-03 13:30:00,6.44,6.45,6.44,6.44,65600.0,5.1488,5.1568,5.1488,5.1488,65600.0
2011-01-03 14:00:00,6.44,6.44,6.44,6.44,233600.0,5.1488,5.1488,5.1488,5.1488,233600.0
2011-01-03 14:30:00,6.44,6.44,6.43,6.44,561600.0,5.1488,5.1488,5.1408,5.1488,561600.0
2011-01-03 15:00:00,6.44,6.44,6.43,6.43,292800.0,5.1488,5.1488,5.1408,5.1408,292800.0
2011-01-03 15:30:00,6.43,6.44,6.43,6.43,616000.0,5.1408,5.1488,5.1408,5.1408,616000.0
2011-01-04 09:30:00,6.44,6.45,6.41,6.41,619200.0,5.1488,5.1568,5.1248,5.1248,619200.0
2011-01-04 10:00:00,6.41,6.41,6.4,6.4,281600.0,5.1248,5.1248,5.1168,5.1168,281600.0
2011-01-04 10:30:00,6.41,6.41,6.39,6.39,171200.0,5.1248,5.1248,5.1088,5.1088,171200.0
2011-01-04 11:00:00,6.39,6.39,6.37,6.37,1004800.0,5.1088,5.1088,5.0928,5.0928,1004800.0
2011-01-04 11:30:00,6.38,6.38,6.36,6.36,547200.0,5.1008,5.1008,5.0848,5.0848,547200.0
2011-01-04 12:00:00,6.36,6.37,6.35,6.35,281600.0,5.0848,5.0928,5.0768,5.0768,281600.0
2011-01-04 12:30:00,6.35,6.35,6.34,6.35,694400.0,5.0768,5.0768,5.0688,5.0768,694400.0
2011-01-04 13:00:00,6.35,6.36,6.35,6.36,524800.0,5.0768,5.0848,5.0768,5.0848,524800.0
2011-01-04 13:30:00,6.36,6.36,6.36,6.36,182400.0,5.0848,5.0848,5.0848,5.0848,182400.0
2011-01-04 14:00:00,6.36,6.38,6.36,6.38,921600.0,5.0848,5.1008,5.0848,5.1008,921600.0
2011-01-04 14:30:00,6.37,6.38,6.37,6.37,369600.0,5.0928,5.1008,5.0928,5.0928,369600.0
2011-01-04 15:00:00,6.37,6.38,6.37,6.38,390400.0,5.0928,5.1008,5.0928,5.1008,390400.0
2011-01-04 15:30:00,6.38,6.38,6.37,6.38,723200.0,5.1008,5.1008,5.0928,5.1008,723200.0
2011-01-05 09:30:00,6.36,6.38,6.35,6.37,816000.0,5.0848,5.1008,5.0768,5.0928,816000.0
2011-01-05 10:00:00,6.37,6.39,6.37,6.38,835200.0,5.0928,5.1088,5.0928,5.1008,835200.0
2011-01-05 10:30:00,6.38,6.39,6.38,6.39,550400.0,5.1008,5.1088,5.1008,5.1088,550400.0
2011-01-05 11:00:00,6.39,6.41,6.38,6.41,2019200.0,5.1088,5.1248,5.1008,5.1248,2019200.0
2011-01-05 11:30:00,6.41,6.41,6.41,6.41,1740800.0,5.1248,5.1248,5.1248,5.1248,1740800.0
2011-01-05 12:00:00,6.41,6.42,6.41,6.41,1468800.0,5.1248,5.1328,5.1248,5.1248,1468800.0
2011-01-05 12:30:00,6.41,6.42,6.41,6.41,710400.0,5.1248,5.1328,5.1248,5.1248,710400.0
2011-01-05 13:00:00,6.41,6.41,6.41,6.41,996800.0,5.1248,5.1248,5.1248,5.1248,996800.0
2011-01-05 13:30:00,6.41,6.42,6.41,6.42,872000.0,5.1248,5.1328,5.1248,5.1328,872000.0
2011-01-05 14:00:00,6.41,6.42,6.41,6.41,859200.0,5.1248,5.1328,5.1248,5.1248,859200.0
2011-01-05 14:30:00,6.41,6.41,6.41,6.41,921600.0,5.1248,5.1248,5.1248,5.1248,921600.0
2011-01-05 15:00:00,6.41,6.42,6.41,6.41,1184000.0,5.1248,5.1328,5.1248,5.1248,1184000.0
2011-01-05 15:30:00,6.41,6.42,6.41,6.41,2267200.0,5.1248,5.1328,5.1248,5.1248,2267200.0
2011-01-06 09:30:00,6.42,6.42,6.4,6.41,844800.0,5.1328,5.1328,5.1168,5.1248,844800.0
2011-01-06 10:00:00,6.41,6.43,6.41,6.43,424000.0,5.1248,5.1408,5.1248,5.1408,424000.0
2011-01-06 10:30:00,6.43,6.43,6.41,6.42,518400.0,5.1408,5.1408,5.1248,5.1328,518400.0
2011-01-06 11:00:00,6.42,6.42,6.39,6.4,521600.0,5.1328,5.1328,5.1088,5.1168,521600.0
2011-01-06 11:30:00,6.4,6.41,6.4,6.4,185600.0,5.1168,5.1248,5.1168,5.1168,185600.0
2011-01-06 12:00:00,6.4,6.4,6.4,6.4,318400.0,5.1168,5.1168,5.1168,5.1168,318400.0
2011-01-06 12:30:00,6.4,6.41,6.4,6.4,179200.0,5.1168,5.1248,5.1168,5.1168,179200.0
2011-01-06 13:00:00,6.4,6.4,6.39,6.4,364800.0,5.1168,5.1168,5.1088,5.1168,364800.0
2011-01-06 13:30:00,6.4,6.41,6.4,6.41,136000.0,5.1168,5.1248,5.1168,5.1248,136000.0
2011-01-06 14:00:00,6.42,6.42,6.41,6.41,313600.0,5.1328,5.1328,5.1248,5.1248,313600.0
2011-01-06 14:30:00,6.41,6.41,6.39,6.4,596800.0,5.1248,5.1248,5.1088,5.1168,596800.0
2011-01-06 15:00:00,6.4,6.4,6.39,6.39,542400.0,5.1168,5.1168,5.1088,5.1088,542400.0
2011-01-06 15:30:00,6.39,6.41,6.39,6.4,716800.0,5.1088,5.1248,5.1088,5.1168,716800.0
2011-01-07 09:30:00,6.42,6.43,6.39,6.4,888000.0,5.1328,5.1408,5.1088,5.1168,888000.0
2011-01-07 10:00:00,6.4,6.42,6.4,6.41,600000.0,5.1168,5.1328,5.1168,5.1248,600000.0
2011-01-07 10:30:00,6.41,6.42,6.4,6.4,694400.0,5.1248,5.1328,5.1168,5.1168,694400.0
2011-01-07 11:00:00,6.4,6.4,6.38,6.38,347200.0,5.1168,5.1168,5.1008,5.1008,347200.0
2011-01-07 11:30:00,6.38,6.39,6.37,6.38,624000.0,5.1008,5.1088,5.0928,5.1008,624000.0
2011-01-07 12:00:00,6.38,6.38,6.36,6.36,347200.0,5.1008,5.1008,5.0848,5.0848,347200.0
2011-01-07 12:30:00,6.36,6.36,6.33,6.35,740800.0,5.0848,5.0848,5.0608,5.0768,740800.0
2011-01-07 13:00:00,6.35,6.37,6.35,6.36,308800.0,5.0768,5.0928,5.0768,5.0848,308800.0
2011-01-07 13:30:00,6.36,6.37,6.36,6.36,232000.0,5.0848,5.0928,5.0848,5.0848,232000.0
2011-01-07 14:00:00,6.36,6.37,6.36,6.37,147200.0,5.0848,5.0928,5.0848,5.0928,147200.0
2011-01-07 14:30:00,6.37,6.38,6.37,6.38,150400.0,5.0928,5.1008,5.0928,5.1008,150400.0
2011-01-07 15:00:00,6.38,6.39,6.37,6.38,435200.0,5.1008,5.1088,5.0928,5.1008,435200.0
2011-01-07 15:30:00,6.38,6.4,6.38,6.39,348800.0,5.1008,5.1168,5.1008,5.1088,348800.0
2011-01-10 09:30:00,6.36,6.37,6.33,6.33,1416000.0,5.0848,5.0928,5.0608,5.0608,1416000.0
2011-01-10 10:00:00,6.34,6.36,6.33,6.36,547200.0,5.0688,5.0848,5.0608,5.0848,547200.0
2011-01-10 10:30:00,6.36,6.37,6.35,6.35,582400.0,5.0848,5.0928,5.0768,5.0768,582400.0
2011-01-10 11:00:00,6.35,6.36,6.34,6.36,651200.0,5.0768,5.0848,5.0688,5.0848,651200.0
2011-01-10 11:30:00,6.36,6.38,6.36,6.37,464000.0,5.0848,5.1008,5.0848,5.0928,464000.0
2011-01-10 12:00:00,6.37,6.38,6.36,6.38,553600.0,5.0928,5.1008,5.0848,5.1008,553600.0
2011-01-10 12:30:00,6.38,6.39,6.37,6.38,590400.0,5.1008,5.1088,5.0928,5.1008,590400.0
2011-01-10 13:00:00,6.38,6.39,6.38,6.39,588800.0,5.1008,5.1088,5.1008,5.1088,588800.0
2011-01-10 13:30:00,6.39,6.4,6.39,6.4,124800.0,5.1088,5.1168,5.1088,5.1168,124800.0
2011-01-10 14:00:00,6.4,6.4,6.38,6.4,302400.0,5.1168,5.1168,5.1008,5.1168,302400.0
2011-01-10 14:30:00,6.4,6.4,6.4,6.4,142400.0,5.1168,5.1168,5.1168,5.1168,142400.0
2011-01-10 15:00:00,6.4,6.41,6.4,6.41,177600.0,5.1168,5.1248,5.1168,5.1248,177600.0
2011-01-10 15:30:00,6.41,6.41,6.4,6.4,608000.0,5.1248,5.1248,5.1168,5.1168,608000.0
2011-01-11 09:30:00,6.44,6.45,6.42,6.42,515200.0,5.1488,5.1568,5.1328,5.1328,515200.0
2011-01-11 10:00:00,6.42,6.43,6.41,6.43,219200.0,5.1328,5.1408,5.1248,5.1408,219200.0
2011-01-11 10:30:00,6.43,6.43,6.42,6.43,163200.0,5.1408,5.1408,5.1328,5.1408,163200.0
2011-01-11 11:00:00,6.43,6.44,6.43,6.44,169600.0,5.1408,5.1488,5.1408,5.1488,169600.0
2011-01-11 11:30:00,6.44,6.44,6.43,6.44,168000.0,5.1488,5.1488,5.1408,5.1488,168000.0
2011-01-11 12:00:00,6.44,6.44,6.44,6.44,76800.0,5.1488,5.1488,5.1488,5.1488,76800.0
2011-01-11 12:30:00,6.44,6.44,6.44,6.44,172800.0,5.1488,5.1488,5.1488,5.1488,172800.0
2011-01-11 13:00:00,6.44,6.45,6.42,6.43,427200.0,5.1488,5.1568,5.1328,5.1408,427200.0
2011-01-11 13:30:00,6.43,6.43,6.41,6.42,192000.0,5.1408,5.1408,5.1248,5.1328,192000.0
2011-01-11 14:00:00,6.42,6.42,6.41,6.42,585600.0,5.1328,5.1328,5.1248,5.1328,585600.0
2011-01-11 14:30:00,6.42,6.42,6.41,6.42,305600.0,5.1328,5.1328,5.1248,5.1328,305600.0
2011-01-11 15:00:00,6.42,6.43,6.42,6.42,150400.0,5.1328,5.1408,5.1328,5.1328,150400.0
2011-01-11 15:30:00,6.42,6.43,6.42,6.43,406400.0,5.1328,5.1408,5.1328,5.1408,406400.0
2011-01-12 09:30:00,6.48,6.48,6.45,6.46,411200.0,5.1807,5.1807,5.1568,5.1648,411200.0
2011-01-12 10:00:00,6.46,6.47,6.46,6.47,404800.0,5.1648,5.1727,5.1648,5.1727,404800.0
2011-01-12 10:30:00,6.47,6.48,6.47,6.48,315200.0,5.1727,5.1807,5.1727,5.1807,315200.0
2011-01-12 11:00:00,6.48,6.49,6.48,6.48,188800.0,5.1807,5.1887,5.1807,5.1807,188800.0
2011-01-12 11:30:00,6.48,6.49,6.48,6.48,156800.0,5.1807,5.1887,5.1807,5.1807,156800.0
2011-01-12 12:00:00,6.48,6.49,6.48,6.49,427200.0,5.1807,5.1887,5.1807,5.1887,427200.0
2011-01-12 12:30:00,6.49,6.49,6.48,6.48,201600.0,5.1887,5.1887,5.1807,5.1807,201600.0
2011-01-12 13:00:00,6.48,6.48,6.48,6.48,86400.0,5.1807,5.1807,5.1807,5.1807,86400.0
2011-01-12 13:30:00,6.48,6.48,6.48,6.48,51200.0,5.1807,5.1807,5.1807,5.1807,51200.0
2011-01-12 14:00:00,6.48,6.48,6.48,6.48,228800.0,5.1807,5.1807,5.1807,5.1807,228800.0
2011-01-12 14:30:00,6.48,6.48,6.48,6.48,84800.0,5.1807,5.1807,5.1807,5.1807,84800.0
2011-01-12 15:00:00,6.48,6.48,6.47,6.47,179200.0,5.1807,5.1807,5.1727,5.1727,179200.0
2011-01-12 15:30:00,6.47,6.48,6.47,6.48,244800.0,5.1727,5.1807,5.1727,5.1807,244800.0
2011-01-13 09:30:00,6.49,6.49,6.47,6.49,1840000.0,5.1887,5.1887,5.1727,5.1887,1840000.0
2011-01-13 10:00:00,6.49,6.49,6.47,6.48,363200.0,5.1887,5.1887,5.1727,5.1807,363200.0
2011-01-13 10:30:00,6.48,6.49,6.47,6.48,241600.0,5.1807,5.1887,5.1727,5.1807,241600.0
2011-01-13 11:00:00,6.48,6.49,6.48,6.49,174400.0,5.1807,5.1887,5.1807,5.1887,174400.0
2011-01-13 11:30:00,6.49,6.5,6.49,6.49,412800.0,5.1887,5.1967,5.1887,5.1887,412800.0
2011-01-13 12:00:00,6.49,6.5,6.49,6.49,152000.0,5.1887,5.1967,5.1887,5.1887,152000.0
2011-01-13 12:30:00,6.49,6.49,6.49,6.49,299200.0,5.1887,5.1887,5.1887,5.1887,299200.0
2011-01-13 13:00:00,6.49,6.49,6.48,6.49,384000.0,5.1887,5.1887,5.1807,5.1887,384000.0
2011-01-13 13:30:00,6.49,6.49,6.49,6.49,166400.0,5.1887,5.1887,5.1887,5.1887,166400.0
2011-01-13 14:00:00,6.49,6.49,6.47,6.48,190400.0,5.1887,5.1887,5.1727,5.1807,190400.0
2011-01-13 14:30:00,6.48,6.48,6.47,6.47,710400.0,5.1807,5.1807,5.1727,5.1727,710400.0
2011-01-13 15:00:00,6.47,6.48,6.47,6.47,1054400.0,5.1727,5.1807,5.1727,5.1727,1054400.0
2011-01-13 15:30:00,6.47,6.48,6.46,6.48,851200.0,5.1727,5.1807,5.1648,5.1807,851200.0
2011-01-14 09:30:00,6.48,6.48,6.46,6.48,731200.0,5.1807,5.1807,5.1648,5.1807,731200.0
2011-01-14 10:00:00,6.48,6.49,6.47,6.47,476800.0,5.1807,5.1887,5.1727,5.1727,476800.0
2011-01-14 10:30:00,6.47,6.49,6.47,6.48,360000.0,5.1727,5.1887,5.1727,5.1807,360000.0
2011-01-14 11:00:00,6.48,6.5,6.48,6.49,416000.0,5.1807,5.1967,5.1807,5.1887,416000.0
2011-01-14 11:30:00,6.49,6.5,6.48,6.49,139200.0,5.1887,5.1967,5.1807,5.1887,139200.0
2011-01-14 12:00:00,6.49,6.5,6.49,6.5,307200.0,5.1887,5.1967,5.1887,5.1967,307200.0
2011-01-14 12:30:00,6.5,6.5,6.5,6.5,195200.0,5.1967,5.1967,5.1967,5.1967,195200.0
2011-01-14 13:00:00,6.5,6.5,6.5,6.5,208000.0,5.1967,5.1967,5.1967,5.1967,208000.0
2011-01-14 13:30:00,6.5,6.51,6.5,6.51,147200.0,5.1967,5.2047,5.1967,5.2047,147200.0
2011-01-14 14:00:00,6.51,6.52,6.51,6.51,233600.0,5.2047,5.2127,5.2047,5.2047,233600.0
2011-01-14 14:30:00,6.51,6.51,6.51,6.51,544000.0,5.2047,5.2047,5.2047,5.2047,544000.0
2011-01-14 15:00:00,6.51,6.51,6.51,6.51,120000.0,5.2047,5.2047,5.2047,5.2047,120000.0
2011-01-14 15:30:00,6.51,6.52,6.51,6.52,366400.0,5.2047,5.2127,5.2047,5.2127,366400.0
2011-01-18 09:30:00,6.51,6.53,6.51,6.52,1129600.0,5.2047,5.2207,5.2047,5.2127,1129600.0
2011-01-18 10:00:00,6.52,6.53,6.51,6.52,761600.0,5.2127,5.2207,5.2047,5.2127,761600.0
2011-01-18 10:30:00,6.52,6.52,6.51,6.51,224000.0,5.2127,5.2127,5.2047,5.2047,224000.0
2011-01-18 11:00:00,6.52,6.53,6.52,6.53,414400.0,5.2127,5.2207,5.2127,5.2207,414400.0
2011-01-18 11:30:00,6.53,6.53,6.52,6.53,414400.0,5.2207,5.2207,5.2127,5.2207,414400.0
2011-01-18 12:00:00,6.53,6.53,6.52,6.52,120000.0,5.2207,5.2207,5.2127,5.2127,120000.0
2011-01-18 12:30:00,6.52,6.53,6.52,6.52,129600.0,5.2127,5.2207,5.2127,5.2127,129600.0
2011-01-18 13:00:00,6.53,6.53,6.53,6.53,116800.0,5.2207,5.2207,5.2207,5.2207,116800.0
2011-01-18 13:30:00,6.53,6.53,6.53,6.53,171200.0,5.2207,5.2207,5.2207,5.2207,171200.0
2011-01-18 14:00:00,6.53,6.54,6.53,6.54,523200.0,5.2207,5.2287,5.2207,5.2287,523200.0
2011-01-18 14:30:00,6.54,6.54,6.53,6.54,481600.0,5.2287,5.2287,5.2207,5.2287,481600.0
2011-01-18 15:00:00,6.54,6.54,6.53,6.54,361600.0,5.2287,5.2287,5.2207,5.2287,361600.0
2011-01-18 15:30:00,6.54,6.55,6.54,6.55,1043200.0,5.2287,5.2367,5.2287,5.2367,1043200.0
2011-01-19 09:30:00,6.55,6.55,6.51,6.52,676800.0,5.2367,5.2367,5.2047,5.2127,676800.0
2011-01-19 10:00:00,6.52,6.53,6.5,6.51,416000.0,5.2127,5.2207,5.1967,5.2047,416000.0
2011-01-19 10:30:00,6.5,6.51,6.49,6.5,462400.0,5.1967,5.2047,5.1887,5.1967,462400.0
2011-01-19 11:00:00,6.5,6.5,6.49,6.49,332800.0,5.1967,5.1967,5.1887,5.1887,332800.0
2011-01-19 11:30:00,6.49,6.49,6.49,6.49,404800.0,5.1887,5.1887,5.1887,5.1887,404800.0
2011-01-19 12:00:00,6.49,6.49,6.49,6.49,321600.0,5.1887,5.1887,5.1887,5.1887,321600.0
2011-01-19 12:30:00,6.49,6.49,6.47,6.47,353600.0,5.1887,5.1887,5.1727,5.1727,353600.0
2011-01-19 13:00:00,6.47,6.48,6.47,6.48,244800.0,5.1727,5.1807,5.1727,5.1807,244800.0
2011-01-19 13:30:00,6.48,6.49,6.47,6.48,244800.0,5.1807,5.1887,5.1727,5.1807,244800.0
2011-01-19 14:00:00,6.48,6.48,6.46,6.46,366400.0,5.1807,5.1807,5.1648,5.1648,366400.0
2011-01-19 14:30:00,6.46,6.46,6.44,6.45,353600.0,5.1648,5.1648,5.1488,5.1568,353600.0
2011-01-19 15:00:00,6.45,6.45,6.44,6.45,1310400.0,5.1568,5.1568,5.1488,5.1568,1310400.0
2011-01-19 15:30:00,6.45,6.45,6.44,6.45,819200.0,5.1568,5.1568,5.1488,5.1568,819200.0
2011-01-20 09:30:00,6.43,6.44,6.39,6.43,948800.0,5.1408,5.1488,5.1088,5.1408,948800.0
2011-01-20 10:00:00,6.43,6.44,6.41,6.42,1606400.0,5.1408,5.1488,5.1248,5.1328,1606400.0
2011-01-20 10:30:00,6.41,6.42,6.39,6.39,854400.0,5.1248,5.1328,5.1088,5.1088,854400.0
2011-01-20 11:00:00,6.39,6.4,6.38,6.38,516800.0,5.1088,5.1168,5.1008,5.1008,516800.0
2011-01-20 11:30:00,6.38,6.39,6.37,6.38,393600.0,5.1008,5.1088,5.0928,5.1008,393600.0
2011-01-20 12:00:00,6.39,6.4,6.39,6.4,284800.0,5.1088,5.1168,5.1088,5.1168,284800.0
2011-01-20 12:30:00,6.4,6.41,6.4,6.41,182400.0,5.1168,5.1248,5.1168,5.1248,182400.0
2011-01-20 13:00:00,6.41,6.41,6.4,6.4,318400.0,5.1248,5.1248,5.1168,5.1168,318400.0
2011-01-20 13:30:00,6.4,6.41,6.4,6.41,249600.0,5.1168,5.1248,5.1168,5.1248,249600.0
2011-01-20 14:00:00,6.41,6.43,6.41,6.42,228800.0,5.1248,5.1408,5.1248,5.1328,228800.0
2011-01-20 14:30:00,6.42,6.43,6.42,6.43,296000.0,5.1328,5.1408,5.1328,5.1408,296000.0
2011-01-20 15:00:00,6.42,6.43,6.41,6.41,628800.0,5.1328,5.1408,5.1248,5.1248,628800.0
2011-01-20 15:30:00,6.41,6.42,6.4,6.41,654400.0,5.1248,5.1328,5.1168,5.1248,654400.0
2011-01-21 09:30:00,6.46,6.47,6.45,6.47,1328000.0,5.1648,5.1727,5.1568,5.1727,1328000.0
2011-01-21 10:00:00,6.47,6.47,6.44,6.44,275200.0,5.1727,5.1727,5.1488,5.1488,275200.0
2011-01-21 10:30:00,6.44,6.45,6.44,6.44,475200.0,5.1488,5.1568,5.1488,5.1488,475200.0
2011-01-21 11:00:00,6.44,6.45,6.42,6.43,475200.0,5.1488,5.1568,5.1328,5.1408,475200.0
2011-01-21 11:30:00,6.43,6.43,6.41,6.42,184000.0,5.1408,5.1408,5.1248,5.1328,184000.0
2011-01-21 12:00:00,6.42,6.43,6.42,6.43,345600.0,5.1328,5.1408,5.1328,5.1408,345600.0
2011-01-21 12:30:00,6.43,6.43,6.41,6.42,236800.0,5.1408,5.1408,5.1248,5.1328,236800.0
2011-01-21 13:00:00,6.42,6.43,6.41,6.42,547200.0,5.1328,5.1408,5.1248,5.1328,547200.0
2011-01-21 13:30:00,6.42,6.42,6.42,6.42,356800.0,5.1328,5.1328,5.1328,5.1328,356800.0
2011-01-21 14:00:00,6.42,6.42,6.42,6.42,497600.0,5.1328,5.1328,5.1328,5.1328,497600.0
2011-01-21 14:30:00,6.42,6.43,6.42,6.42,779200.0,5.1328,5.1408,5.1328,5.1328,779200.0
2011-01-21 15:00:00,6.42,6.42,6.42,6.42,928000.0,5.1328,5.1328,5.1328,5.1328,928000.0
2011-01-21 15:30:00,6.42,6.42,6.41,6.41,1185600.0,5.1328,5.1328,5.1248,5.1248,1185600.0
2011-01-24 09:30:00,6.41,6.43,6.41,6.41,276800.0,5.1248,5.1408,5.1248,5.1248,276800.0
2011-01-24 10:00:00,6.41,6.43,6.41,6.43,142400.0,5.1248,5.1408,5.1248,5.1408,142400.0
2011-01-24 10:30:00,6.42,6.43,6.42,6.43,164800.0,5.1328,5.1408,5.1328,5.1408,164800.0
2011-01-24 11:00:00,6.43,6.45,6.43,6.45,196800.0,5.1408,5.1568,5.1408,5.1568,196800.0
2011-01-24 11:30:00,6.45,6.46,6.45,6.45,262400.0,5.1568,5.1648,5.1568,5.1568,262400.0
2011-01-24 12:00:00,6.45,6.46,6.45,6.46,337600.0,5.1568,5.1648,5.1568,5.1648,337600.0
2011-01-24 12:30:00,6.46,6.46,6.45,6.45,241600.0,5.1648,5.1648,5.1568,5.1568,241600.0
2011-01-24 13:00:00,6.45,6.46,6.45,6.46,97600.0,5.1568,5.1648,5.1568,5.1648,97600.0
2011-01-24 13:30:00,6.46,6.47,6.46,6.46,195200.0,5.1648,5.1727,5.1648,5.1648,195200.0
2011-01-24 14:00:00,6.46,6.47,6.46,6.46,195200.0,5.1648,5.1727,5.1648,5.1648,195200.0
2011-01-24 14:30:00,6.47,6.47,6.46,6.46,244800.0,5.1727,5.1727,5.1648,5.1648,244800.0
2011-01-24 15:00:00,6.46,6.46,6.45,6.45,328000.0,5.1648,5.1648,5.1568,5.1568,328000.0
2011-01-24 15:30:00,6.45,6.46,6.45,6.46,208000.0,5.1568,5.1648,5.1568,5.1648,208000.0
2011-01-25 09:30:00,6.43,6.44,6.42,6.44,406400.0,5.1408,5.1488,5.1328,5.1488,406400.0
2011-01-25 10:00:00,6.44,6.45,6.42,6.43,595200.0,5.1488,5.1568,5.1328,5.1408,595200.0
2011-01-25 10:30:00,6.43,6.45,6.43,6.45,267200.0,5.1408,5.1568,5.1408,5.1568,267200.0
2011-01-25 11:00:00,6.44,6.44,6.41,6.41,217600.0,5.1488,5.1488,5.1248,5.1248,217600.0
2011-01-25 11:30:00,6.41,6.41,6.4,6.41,185600.0,5.1248,5.1248,5.1168,5.1248,185600.0
2011-01-25 12:00:00,6.41,6.43,6.41,6.43,257600.0,5.1248,5.1408,5.1248,5.1408,257600.0
2011-01-25 12:30:00,6.43,6.43,6.43,6.43,489600.0,5.1408,5.1408,5.1408,5.1408,489600.0
2011-01-25 13:00:00,6.43,6.43,6.43,6.43,371200.0,5.1408,5.1408,5.1408,5.1408,371200.0
2011-01-25 13:30:00,6.43,6.43,6.42,6.43,502400.0,5.1408,5.1408,5.1328,5.1408,502400.0
2011-01-25 14:00:00,6.43,6.43,6.4,6.41,873600.0,5.1408,5.1408,5.1168,5.1248,873600.0
2011-01-25 14:30:00,6.41,6.42,6.41,6.41,280000.0,5.1248,5.1328,5.1248,5.1248,280000.0
2011-01-25 15:00:00,6.42,6.44,6.42,6.44,500800.0,5.1328,5.1488,5.1328,5.1488,500800.0
2011-01-25 15:30:00,6.44,6.46,6.43,6.46,1161600.0,5.1488,5.1648,5.1408,5.1648,1161600.0
2011-01-26 09:30:00,6.47,6.48,6.46,6.47,1179200.0,5.1727,5.1807,5.1648,5.1727,1179200.0
2011-01-26 10:00:00,6.47,6.52,6.47,6.51,1225600.0,5.1727,5.2127,5.1727,5.2047,1225600.0
2011-01-26 10:30:00,6.51,6.52,6.5,6.51,1601600.0,5.2047,5.2127,5.1967,5.2047,1601600.0
2011-01-26 11:00:00,6.51,6.51,6.5,6.5,731200.0,5.2047,5.2047,5.1967,5.1967,731200.0
2011-01-26 11:30:00,6.5,6.5,6.49,6.5,371200.0,5.1967,5.1967,5.1887,5.1967,371200.0
2011-01-26 12:00:00,6.5,6.51,6.5,6.5,312000.0,5.1967,5.2047,5.1967,5.1967,312000.0
2011-01-26 12:30:00,6.5,6.51,6.5,6.51,233600.0,5.1967,5.2047,5.1967,5.2047,233600.0
2011-01-26 13:00:00,6.51,6.51,6.5,6.5,296000.0,5.2047,5.2047,5.1967,5.1967,296000.0
2011-01-26 13:30:00,6.51,6.51,6.5,6.51,195200.0,5.2047,5.2047,5.1967,5.2047,195200.0
2011-01-26 14:00:00,6.51,6.52,6.5,6.5,790400.0,5.2047,5.2127,5.1967,5.1967,790400.0
2011-01-26 14:30:00,6.5,6.52,6.5,6.52,475200.0,5.1967,5.2127,5.1967,5.2127,475200.0
2011-01-26 15:00:00,6.52,6.53,6.51,6.52,860800.0,5.2127,5.2207,5.2047,5.2127,860800.0
2011-01-26 15:30:00,6.52,6.52,6.51,6.51,1102400.0,5.2127,5.2127,5.2047,5.2047,1102400.0
2011-01-27 09:30:00,6.52,6.54,6.51,6.54,1208000.0,5.2127,5.2287,5.2047,5.2287,1208000.0
2011-01-27 10:00:00,6.54,6.55,6.53,6.54,900800.0,5.2287,5.2367,5.2207,5.2287,900800.0
2011-01-27 10:30:00,6.54,6.55,6.53,6.54,673600.0,5.2287,5.2367,5.2207,5.2287,673600.0
2011-01-27 11:00:00,6.54,6.54,6.51,6.52,558400.0,5.2287,5.2287,5.2047,5.2127,558400.0
2011-01-27 11:30:00,6.52,6.53,6.51,6.53,2384000.0,5.2127,5.2207,5.2047,5.2207,2384000.0
2011-01-27 12:00:00,6.53,6.54,6.53,6.54,334400.0,5.2207,5.2287,5.2207,5.2287,334400.0
2011-01-27 12:30:00,6.54,6.55,6.53,6.54,252800.0,5.2287,5.2367,5.2207,5.2287,252800.0
2011-01-27 13:00:00,6.54,6.55,6.54,6.55,235200.0,5.2287,5.2367,5.2287,5.2367,235200.0
2011-01-27 13:30:00,6.55,6.55,6.54,6.55,313600.0,5.2367,5.2367,5.2287,5.2367,313600.0
2011-01-27 14:00:00,6.55,6.55,6.54,6.54,228800.0,5.2367,5.2367,5.2287,5.2287,228800.0
2011-01-27 14:30:00,6.54,6.55,6.54,6.55,270400.0,5.2287,5.2367,5.2287,5.2367,270400.0
2011-01-27 15:00:00,6.55,6.55,6.55,6.55,360000.0,5.2367,5.2367,5.2367,5.2367,360000.0
2011-01-27 15:30:00,6.55,6.56,6.55,6.55,710400.0,5.2367,5.2447,5.2367,5.2367,710400.0
2011-01-28 09:30:00,6.56,6.57,6.54,6.55,657600.0,5.2447,5.2527,5.2287,5.2367,657600.0
2011-01-28 10:00:00,6.55,6.55,6.5,6.5,1017600.0,5.2367,5.2367,5.1967,5.1967,1017600.0
2011-01-28 10:30:00,6.5,6.51,6.48,6.49,1472000.0,5.1967,5.2047,5.1807,5.1887,1472000.0
2011-01-28 11:00:00,6.49,6.49,6.48,6.48,1209600.0,5.1887,5.1887,5.1807,5.1807,1209600.0
2011-01-28 11:30:00,6.48,6.48,6.44,6.44,1531200.0,5.1807,5.1807,5.1488,5.1488,1531200.0
2011-01-28 12:00:00,6.44,6.45,6.42,6.44,2414400.0,5.1488,5.1568,5.1328,5.1488,2414400.0
2011-01-28 12:30:00,6.44,6.46,6.44,6.46,542400.0,5.1488,5.1648,5.1488,5.1648,542400.0
2011-01-28 13:00:00,6.46,6.46,6.43,6.43,1001600.0,5.1648,5.1648,5.1408,5.1408,1001600.0
2011-01-28 13:30:00,6.43,6.45,6.42,6.45,747200.0,5.1408,5.1568,5.1328,5.1568,747200.0
2011-01-28 14:00:00,6.45,6.45,6.44,6.44,248000.0,5.1568,5.1568,5.1488,5.1488,248000.0
2011-01-28 14:30:00,6.44,6.46,6.44,6.45,430400.0,5.1488,5.1648,5.1488,5.1568,430400.0
2011-01-28 15:00:00,6.45,6.45,6.43,6.43,857600.0,5.1568,5.1568,5.1408,5.1408,857600.0
2011-01-28 15:30:00,6.43,6.43,6.42,6.43,1289600.0,5.1408,5.1408,5.1328,5.1408,1289600.0
2011-01-31 09:30:00,6.44,6.47,6.44,6.45,968000.0,5.1488,5.1727,5.1488,5.1568,968000.0
2011-01-31 10:00:00,6.45,6.47,6.45,6.47,1713600.0,5.1568,5.1727,5.1568,5.1727,1713600.0
2011-01-31 10:30:00,6.47,6.48,6.47,6.48,886400.0,5.1727,5.1807,5.1727,5.1807,886400.0
2011-01-31 11:00:00,6.48,6.49,6.48,6.48,625600.0,5.1807,5.1887,5.1807,5.1807,625600.0
2011-01-31 11:30:00,6.48,6.49,6.48,6.48,516800.0,5.1807,5.1887,5.1807,5.1807,516800.0
2011-01-31 12:00:00,6.48,6.51,6.48,6.51,622400.0,5.1807,5.2047,5.1807,5.2047,622400.0
2011-01-31 12:30:00,6.51,6.51,6.49,6.5,571200.0,5.2047,5.2047,5.1887,5.1967,571200.0
2011-01-31 13:00:00,6.5,6.5,6.5,6.5,776000.0,5.1967,5.1967,5.1967,5.1967,776000.0
2011-01-31 13:30:00,6.5,6.5,6.49,6.5,588800.0,5.1967,5.1967,5.1887,5.1967,588800.0
2011-01-31 14:00:00,6.5,6.51,6.49,6.49,584000.0,5.1967,5.2047,5.1887,5.1887,584000.0
2011-01-31 14:30:00,6.49,6.49,6.47,6.49,843200.0,5.1887,5.1887,5.1727,5.1887,843200.0
2011-01-31 15:00:00,6.49,6.49,6.48,6.49,553600.0,5.1887,5.1887,5.1807,5.1887,553600.0
2011-01-31 15:30:00,6.49,6.49,6.48,6.49,1483200.0,5.1887,5.1887,5.1807,5.1887,1483200.0
2011-02-01 09:30:00,6.53,6.55,6.53,6.54,862400.0,5.2207,5.2367,5.2207,5.2287,862400.0
2011-02-01 10:00:00,6.55,6.55,6.53,6.55,1166400.0,5.2367,5.2367,5.2207,5.2367,1166400.0
2011-02-01 10:30:00,6.55,6.57,6.55,6.56,4113600.0,5.2367,5.2527,5.2367,5.2447,4113600.0
2011-02-01 11:00:00,6.56,6.57,6.55,6.56,1601600.0,5.2447,5.2527,5.2367,5.2447,1601600.0
2011-02-01 11:30:00,6.56,6.57,6.56,6.57,1137600.0,5.2447,5.2527,5.2447,5.2527,1137600.0
2011-02-01 12:00:00,6.57,6.58,6.57,6.58,710400.0,5.2527,5.2607,5.2527,5.2607,710400.0
2011-02-01 12:30:00,6.58,6.59,6.58,6.59,368000.0,5.2607,5.2687,5.2607,5.2687,368000.0
2011-02-01 13:00:00,6.59,6.59,6.58,6.59,364800.0,5.2687,5.2687,5.2607,5.2687,364800.0
2011-02-01 13:30:00,6.59,6.59,6.58,6.58,356800.0,5.2687,5.2687,5.2607,5.2607,356800.0
2011-02-01 14:00:00,6.58,6.59,6.58,6.58,505600.0,5.2607,5.2687,5.2607,5.2607,505600.0
2011-02-01 14:30:00,6.58,6.59,6.58,6.58,598400.0,5.2607,5.2687,5.2607,5.2607,598400.0
2011-02-01 15:00:00,6.59,6.59,6.58,6.59,857600.0,5.2687,5.2687,5.2607,5.2687,857600.0
2011-02-01 15:30:00,6.58,6.59,6.58,6.58,1523200.0,5.2607,5.2687,5.2607,5.2607,1523200.0
2011-02-02 09:30:00,6.57,6.59,6.56,6.59,1035200.0,5.2527,5.2687,5.2447,5.2687,1035200.0
2011-02-02 10:00:00,6.59,6.59,6.57,6.59,492800.0,5.2687,5.2687,5.2527,5.2687,492800.0
2011-02-02 10:30:00,6.59,6.6,6.58,6.59,430400.0,5.2687,5.2767,5.2607,5.2687,430400.0
2011-02-02 11:00:00,6.58,6.58,6.57,6.58,280000.0,5.2607,5.2607,5.2527,5.2607,280000.0
2011-02-02 11:30:00,6.58,6.59,6.58,6.59,227200.0,5.2607,5.2687,5.2607,5.2687,227200.0
2011-02-02 12:00:00,6.59,6.59,6.57,6.57,158400.0,5.2687,5.2687,5.2527,5.2527,158400.0
2011-02-02 12:30:00,6.57,6.58,6.57,6.57,209600.0,5.2527,5.2607,5.2527,5.2527,209600.0
2011-02-02 13:00:00,6.57,6.58,6.57,6.58,160000.0,5.2527,5.2607,5.2527,5.2607,160000.0
2011-02-02 13:30:00,6.58,6.58,6.57,6.57,292800.0,5.2607,5.2607,5.2527,5.2527,292800.0
2011-02-02 14:00:00,6.57,6.58,6.57,6.58,470400.0,5.2527,5.2607,5.2527,5.2607,470400.0
2011-02-02 14:30:00,6.57,6.58,6.57,6.58,243200.0,5.2527,5.2607,5.2527,5.2607,243200.0
2011-02-02 15:00:00,6.58,6.58,6.57,6.57,915200.0,5.2607,5.2607,5.2527,5.2527,915200.0
2011-02-02 15:30:00,6.57,6.57,6.56,6.57,740800.0,5.2527,5.2527,5.2447,5.2527,740800.0
2011-02-03 09:30:00,6.57,6.58,6.56,6.57,870400.0,5.2527,5.2607,5.2447,5.2527,870400.0
2011-02-03 10:00:00,6.57,6.58,6.52,6.54,1076800.0,5.2527,5.2607,5.2127,5.2287,1076800.0
2011-02-03 10:30:00,6.54,6.56,6.54,6.55,688000.0,5.2287,5.2447,5.2287,5.2367,688000.0
2011-02-03 11:00:00,6.55,6.55,6.54,6.55,372800.0,5.2367,5.2367,5.2287,5.2367,372800.0
2011-02-03 11:30:00,6.55,6.58,6.55,6.57,312000.0,5.2367,5.2607,5.2367,5.2527,312000.0
2011-02-03 12:00:00,6.58,6.58,6.57,6.57,139200.0,5.2607,5.2607,5.2527,5.2527,139200.0
2011-02-03 12:30:00,6.57,6.57,6.56,6.57,172800.0,5.2527,5.2527,5.2447,5.2527,172800.0
2011-02-03 13:00:00,6.57,6.58,6.57,6.57,153600.0,5.2527,5.2607,5.2527,5.2527,153600.0
2011-02-03 13:30:00,6.57,6.57,6.57,6.57,267200.0,5.2527,5.2527,5.2527,5.2527,267200.0
2011-02-03 14:00:00,6.57,6.58,6.57,6.57,262400.0,5.2527,5.2607,5.2527,5.2527,262400.0
2011-02-03 14:30:00,6.57,6.59,6.57,6.59,219200.0,5.2527,5.2687,5.2527,5.2687,219200.0
2011-02-03 15:00:00,6.59,6.6,6.59,6.6,342400.0,5.2687,5.2767,5.2687,5.2767,342400.0
2011-02-03 15:30:00,6.59,6.6,6.59,6.59,664000.0,5.2687,5.2767,5.2687,5.2687,664000.0
2011-02-04 09:30:00,6.6,6.61,6.58,6.6,716800.0,5.2767,5.2847,5.2607,5.2767,716800.0
2011-02-04 10:00:00,6.6,6.62,6.6,6.62,454400.0,5.2767,5.2927,5.2767,5.2927,454400.0
2011-02-04 10:30:00,6.62,6.62,6.58,6.59,396800.0,5.2927,5.2927,5.2607,5.2687,396800.0
2011-02-04 11:00:00,6.59,6.6,6.58,6.59,297600.0,5.2687,5.2767,5.2607,5.2687,297600.0
2011-02-04 11:30:00,6.59,6.6,6.59,6.59,150400.0,5.2687,5.2767,5.2687,5.2687,150400.0
2011-02-04 12:00:00,6.59,6.6,6.59,6.6,139200.0,5.2687,5.2767,5.2687,5.2767,139200.0
2011-02-04 12:30:00,6.6,6.61,6.6,6.61,136000.0,5.2767,5.2847,5.2767,5.2847,136000.0
2011-02-04 13:00:00,6.61,6.62,6.61,6.62,227200.0,5.2847,5.2927,5.2847,5.2927,227200.0
2011-02-04 13:30:00,6.62,6.63,6.61,6.63,235200.0,5.2927,5.3007,5.2847,5.3007,235200.0
2011-02-04 14:00:00,6.62,6.62,6.62,6.62,387200.0,5.2927,5.2927,5.2927,5.2927,387200.0
2011-02-04 14:30:00,6.62,6.62,6.61,6.62,243200.0,5.2927,5.2927,5.2847,5.2927,243200.0
2011-02-04 15:00:00,6.62,6.63,6.62,6.62,206400.0,5.2927,5.3007,5.2927,5.2927,206400.0
2011-02-04 15:30:00,6.62,6.63,6.62,6.62,689600.0,5.2927,5.3007,5.2927,5.2927,689600.0
2011-02-07 09:30:00,6.64,6.68,6.64,6.66,836800.0,5.3087,5.3406,5.3087,5.3247,836800.0
2011-02-07 10:00:00,6.66,6.69,6.66,6.68,366400.0,5.3247,5.3486,5.3247,5.3406,366400.0
2011-02-07 10:30:00,6.68,6.7,6.68,6.69,99200.0,5.3406,5.3566,5.3406,5.3486,99200.0
2011-02-07 11:00:00,6.69,6.7,6.68,6.69,251200.0,5.3486,5.3566,5.3406,5.3486,251200.0
2011-02-07 11:30:00,6.69,6.7,6.69,6.69,222400.0,5.3486,5.3566,5.3486,5.3486,222400.0
2011-02-07 12:00:00,6.69,6.69,6.68,6.68,176000.0,5.3486,5.3486,5.3406,5.3406,176000.0
2011-02-07 12:30:00,6.68,6.69,6.68,6.68,185600.0,5.3406,5.3486,5.3406,5.3406,185600.0
2011-02-07 13:00:00,6.68,6.69,6.68,6.69,134400.0,5.3406,5.3486,5.3406,5.3486,134400.0
2011-02-07 13:30:00,6.68,6.69,6.68,6.69,139200.0,5.3406,5.3486,5.3406,5.3486,139200.0
2011-02-07 14:00:00,6.69,6.69,6.68,6.68,120000.0,5.3486,5.3486,5.3406,5.3406,120000.0
2011-02-07 14:30:00,6.68,6.68,6.66,6.67,273600.0,5.3406,5.3406,5.3247,5.3326,273600.0
2011-02-07 15:00:00,6.67,6.67,6.66,6.67,468800.0,5.3326,5.3326,5.3247,5.3326,468800.0
2011-02-07 15:30:00,6.66,6.68,6.66,6.67,288000.0,5.3247,5.3406,5.3247,5.3326,288000.0
2011-02-08 09:30:00,6.68,6.68,6.66,6.67,3750400.0,5.3406,5.3406,5.3247,5.3326,3750400.0
2011-02-08 10:00:00,6.67,6.69,6.67,6.68,566400.0,5.3326,5.3486,5.3326,5.3406,566400.0
2011-02-08 10:30:00,6.68,6.68,6.67,6.67,571200.0,5.3406,5.3406,5.3326,5.3326,571200.0
2011-02-08 11:00:00,6.68,6.68,6.67,6.68,254400.0,5.3406,5.3406,5.3326,5.3406,254400.0
2011-02-08 11:30:00,6.68,6.69,6.68,6.68,430400.0,5.3406,5.3486,5.3406,5.3406,430400.0
2011-02-08 12:00:00,6.69,6.69,6.68,6.69,360000.0,5.3486,5.3486,5.3406,5.3486,360000.0
2011-02-08 12:30:00,6.69,6.69,6.69,6.69,366400.0,5.3486,5.3486,5.3486,5.3486,366400.0
2011-02-08 13:00:00,6.69,6.69,6.68,6.68,531200.0,5.3486,5.3486,5.3406,5.3406,531200.0
2011-02-08 13:30:00,6.68,6.68,6.68,6.68,1048000.0,5.3406,5.3406,5.3406,5.3406,1048000.0
2011-02-08 14:00:00,6.68,6.69,6.68,6.69,432000.0,5.3406,5.3486,5.3406,5.3486,432000.0
2011-02-08 14:30:00,6.69,6.7,6.69,6.69,536000.0,5.3486,5.3566,5.3486,5.3486,536000.0
2011-02-08 15:00:00,6.69,6.7,6.69,6.69,640000.0,5.3486,5.3566,5.3486,5.3486,640000.0
2011-02-08 15:30:00,6.69,6.7,6.69,6.7,668800.0,5.3486,5.3566,5.3486,5.3566,668800.0
2011-02-09 09:30:00,6.68,6.69,6.67,6.69,761600.0,5.3406,5.3486,5.3326,5.3486,761600.0
2011-02-09 10:00:00,6.69,6.7,6.68,6.69,603200.0,5.3486,5.3566,5.3406,5.3486,603200.0
2011-02-09 10:30:00,6.69,6.71,6.69,6.7,361600.0,5.3486,5.3646,5.3486,5.3566,361600.0
2011-02-09 11:00:00,6.7,6.7,6.67,6.67,643200.0,5.3566,5.3566,5.3326,5.3326,643200.0
2011-02-09 11:30:00,6.67,6.68,6.67,6.67,1777600.0,5.3326,5.3406,5.3326,5.3326,1777600.0
2011-02-09 12:00:00,6.67,6.68,6.67,6.68,403200.0,5.3326,5.3406,5.3326,5.3406,403200.0
2011-02-09 12:30:00,6.68,6.68,6.68,6.68,771200.0,5.3406,5.3406,5.3406,5.3406,771200.0
2011-02-09 13:00:00,6.68,6.69,6.68,6.69,632000.0,5.3406,5.3486,5.3406,5.3486,632000.0
2011-02-09 13:30:00,6.69,6.69,6.68,6.68,352000.0,5.3486,5.3486,5.3406,5.3406,352000.0
2011-02-09 14:00:00,6.68,6.68,6.67,6.67,643200.0,5.3406,5.3406,5.3326,5.3326,643200.0
2011-02-09 14:30:00,6.67,6.67,6.66,6.66,918400.0,5.3326,5.3326,5.3247,5.3247,918400.0
2011-02-09 15:00:00,6.66,6.68,6.66,6.68,278400.0,5.3247,5.3406,5.3247,5.3406,278400.0
2011-02-09 15:30:00,6.68,6.68,6.67,6.68,4776000.0,5.3406,5.3406,5.3326,5.3406,4776000.0
2011-02-10 09:30:00,6.64,6.67,6.64,6.66,604800.0,5.3087,5.3326,5.3087,5.3247,604800.0
2011-02-10 10:00:00,6.66,6.69,6.65,6.69,1201600.0,5.3247,5.3486,5.3167,5.3486,1201600.0
2011-02-10 10:30:00,6.69,6.69,6.68,6.68,825600.0,5.3486,5.3486,5.3406,5.3406,825600.0
2011-02-10 11:00:00,6.68,6.7,6.68,6.7,683200.0,5.3406,5.3566,5.3406,5.3566,683200.0
2011-02-10 11:30:00,6.7,6.71,6.7,6.7,888000.0,5.3566,5.3646,5.3566,5.3566,888000.0
2011-02-10 12:00:00,6.7,6.7,6.7,6.7,731200.0,5.3566,5.3566,5.3566,5.3566,731200.0
2011-02-10 12:30:00,6.7,6.71,6.69,6.69,404800.0,5.3566,5.3646,5.3486,5.3486,404800.0
2011-02-10 13:00:00,6.69,6.7,6.69,6.69,814400.0,5.3486,5.3566,5.3486,5.3486,814400.0
2011-02-10 13:30:00,6.69,6.7,6.69,6.7,785600.0,5.3486,5.3566,5.3486,5.3566,785600.0
2011-02-10 14:00:00,6.7,6.71,6.69,6.71,566400.0,5.3566,5.3646,5.3486,5.3646,566400.0
2011-02-10 14:30:00,6.71,6.71,6.7,6.7,617600.0,5.3646,5.3646,5.3566,5.3566,617600.0
2011-02-10 15:00:00,6.7,6.71,6.7,6.71,1051200.0,5.3566,5.3646,5.3566,5.3646,1051200.0
2011-02-10 15:30:00,6.71,6.72,6.7,6.71,2704000.0,5.3646,5.3726,5.3566,5.3646,2704000.0
2011-02-11 09:30:00,6.68,6.71,6.68,6.71,580800.0,5.3406,5.3646,5.3406,5.3646,580800.0
2011-02-11 10:00:00,6.71,6.72,6.71,6.72,212800.0,5.3646,5.3726,5.3646,5.3726,212800.0
2011-02-11 10:30:00,6.72,6.74,6.72,6.74,1028800.0,5.3726,5.3886,5.3726,5.3886,1028800.0
2011-02-11 11:00:00,6.74,6.75,6.74,6.75,668800.0,5.3886,5.3966,5.3886,5.3966,668800.0
2011-02-11 11:30:00,6.75,6.75,6.74,6.75,211200.0,5.3966,5.3966,5.3886,5.3966,211200.0
2011-02-11 12:00:00,6.75,6.75,6.73,6.74,248000.0,5.3966,5.3966,5.3806,5.3886,248000.0
2011-02-11 12:30:00,6.74,6.75,6.74,6.75,275200.0,5.3886,5.3966,5.3886,5.3966,275200.0
2011-02-11 13:00:00,6.75,6.75,6.74,6.75,214400.0,5.3966,5.3966,5.3886,5.3966,214400.0
2011-02-11 13:30:00,6.75,6.76,6.75,6.76,164800.0,5.3966,5.4046,5.3966,5.4046,164800.0
2011-02-11 14:00:00,6.76,6.76,6.76,6.76,212800.0,5.4046,5.4046,5.4046,5.4046,212800.0
2011-02-11 14:30:00,6.76,6.77,6.76,6.77,598400.0,5.4046,5.4126,5.4046,5.4126,598400.0
2011-02-11 15:00:00,6.77,6.77,6.77,6.77,339200.0,5.4126,5.4126,5.4126,5.4126,339200.0
2011-02-11 15:30:00,6.77,6.77,6.76,6.77,803200.0,5.4126,5.4126,5.4046,5.4126,803200.0
2011-02-14 09:30:00,6.77,6.78,6.77,6.78,513600.0,5.4126,5.4206,5.4126,5.4206,513600.0
2011-02-14 10:00:00,6.78,6.79,6.78,6.78,284800.0,5.4206,5.4286,5.4206,5.4206,284800.0
2011-02-14 10:30:00,6.79,6.79,6.77,6.77,244800.0,5.4286,5.4286,5.4126,5.4126,244800.0
2011-02-14 11:00:00,6.77,6.78,6.77,6.78,388800.0,5.4126,5.4206,5.4126,5.4206,388800.0
2011-02-14 11:30:00,6.78,6.78,6.78,6.78,790400.0,5.4206,5.4206,5.4206,5.4206,790400.0
2011-02-14 12:00:00,6.78,6.79,6.78,6.79,2147200.0,5.4206,5.4286,5.4206,5.4286,2147200.0
2011-02-14 12:30:00,6.79,6.79,6.78,6.78,158400.0,5.4286,5.4286,5.4206,5.4206,158400.0
2011-02-14 13:00:00,6.78,6.79,6.78,6.78,182400.0,5.4206,5.4286,5.4206,5.4206,182400.0
2011-02-14 13:30:00,6.78,6.79,6.78,6.78,276800.0,5.4206,5.4286,5.4206,5.4206,276800.0
2011-02-14 14:00:00,6.78,6.79,6.78,6.79,425600.0,5.4206,5.4286,5.4206,5.4286,425600.0
2011-02-14 14:30:00,6.79,6.79,6.78,6.79,171200.0,5.4286,5.4286,5.4206,5.4286,171200.0
2011-02-14 15:00:00,6.79,6.79,6.79,6.79,1227200.0,5.4286,5.4286,5.4286,5.4286,1227200.0
2011-02-14 15:30:00,6.79,6.8,6.79,6.79,745600.0,5.4286,5.4366,5.4286,5.4286,745600.0
2011-02-15 09:30:00,6.77,6.79,6.76,6.78,1238400.0,5.4126,5.4286,5.4046,5.4206,1238400.0
2011-02-15 10:00:00,6.78,6.79,6.75,6.75,937600.0,5.4206,5.4286,5.3966,5.3966,937600.0
2011-02-15 10:30:00,6.75,6.77,6.75,6.76,680000.0,5.3966,5.4126,5.3966,5.4046,680000.0
2011-02-15 11:00:00,6.76,6.78,6.76,6.77,388800.0,5.4046,5.4206,5.4046,5.4126,388800.0
2011-02-15 11:30:00,6.77,6.78,6.76,6.76,563200.0,5.4126,5.4206,5.4046,5.4046,563200.0
2011-02-15 12:00:00,6.76,6.78,6.76,6.78,545600.0,5.4046,5.4206,5.4046,5.4206,545600.0
2011-02-15 12:30:00,6.78,6.78,6.77,6.78,278400.0,5.4206,5.4206,5.4126,5.4206,278400.0
2011-02-15 13:00:00,6.77,6.78,6.77,6.77,256000.0,5.4126,5.4206,5.4126,5.4126,256000.0
2011-02-15 13:30:00,6.77,6.78,6.77,6.77,417600.0,5.4126,5.4206,5.4126,5.4126,417600.0
2011-02-15 14:00:00,6.77,6.77,6.75,6.76,723200.0,5.4126,5.4126,5.3966,5.4046,723200.0
2011-02-15 14:30:00,6.75,6.77,6.75,6.76,444800.0,5.3966,5.4126,5.3966,5.4046,444800.0
2011-02-15 15:00:00,6.76,6.77,6.76,6.76,601600.0,5.4046,5.4126,5.4046,5.4046,601600.0
2011-02-15 15:30:00,6.77,6.77,6.76,6.76,1083200.0,5.4126,5.4126,5.4046,5.4046,1083200.0
2011-02-16 09:30:00,6.79,6.81,6.79,6.81,494400.0,5.4286,5.4446,5.4286,5.4446,494400.0
2011-02-16 10:00:00,6.81,6.82,6.8,6.81,460800.0,5.4446,5.4526,5.4366,5.4446,460800.0
2011-02-16 10:30:00,6.81,6.82,6.81,6.82,758400.0,5.4446,5.4526,5.4446,5.4526,758400.0
2011-02-16 11:00:00,6.82,6.82,6.81,6.81,1200000.0,5.4526,5.4526,5.4446,5.4446,1200000.0
2011-02-16 11:30:00,6.81,6.81,6.8,6.81,526400.0,5.4446,5.4446,5.4366,5.4446,526400.0
2011-02-16 12:00:00,6.81,6.81,6.78,6.8,660800.0,5.4446,5.4446,5.4206,5.4366,660800.0
2011-02-16 12:30:00,6.8,6.8,6.8,6.8,552000.0,5.4366,5.4366,5.4366,5.4366,552000.0
2011-02-16 13:00:00,6.8,6.8,6.8,6.8,284800.0,5.4366,5.4366,5.4366,5.4366,284800.0
2011-02-16 13:30:00,6.8,6.81,6.8,6.81,184000.0,5.4366,5.4446,5.4366,5.4446,184000.0
2011-02-16 14:00:00,6.81,6.81,6.79,6.8,5216000.0,5.4446,5.4446,5.4286,5.4366,5216000.0
2011-02-16 14:30:00,6.8,6.81,6.8,6.81,531200.0,5.4366,5.4446,5.4366,5.4446,531200.0
2011-02-16 15:00:00,6.81,6.82,6.81,6.81,4534400.0,5.4446,5.4526,5.4446,5.4446,4534400.0
2011-02-16 15:30:00,6.81,6.82,6.81,6.81,3764800.0,5.4446,5.4526,5.4446,5.4446,3764800.0
2011-02-17 09:30:00,6.79,6.81,6.79,6.81,603200.0,5.4286,5.4446,5.4286,5.4446,603200.0
2011-02-17 10:00:00,6.81,6.82,6.8,6.82,512000.0,5.4446,5.4526,5.4366,5.4526,512000.0
2011-02-17 10:30:00,6.82,6.82,6.81,6.81,248000.0,5.4526,5.4526,5.4446,5.4446,248000.0
2011-02-17 11:00:00,6.82,6.83,6.81,6.83,473600.0,5.4526,5.4606,5.4446,5.4606,473600.0
2011-02-17 11:30:00,6.83,6.84,6.83,6.84,204800.0,5.4606,5.4686,5.4606,5.4686,204800.0
2011-02-17 12:00:00,6.83,6.83,6.83,6.83,110400.0,5.4606,5.4606,5.4606,5.4606,110400.0
2011-02-17 12:30:00,6.83,6.84,6.83,6.83,240000.0,5.4606,5.4686,5.4606,5.4606,240000.0
2011-02-17 13:00:00,6.83,6.84,6.83,6.84,216000.0,5.4606,5.4686,5.4606,5.4686,216000.0
2011-02-17 13:30:00,6.84,6.84,6.84,6.84,148800.0,5.4686,5.4686,5.4686,5.4686,148800.0
2011-02-17 14:00:00,6.84,6.85,6.84,6.84,308800.0,5.4686,5.4766,5.4686,5.4686,308800.0
2011-02-17 14:30:00,6.84,6.84,6.84,6.84,257600.0,5.4686,5.4686,5.4686,5.4686,257600.0
2011-02-17 15:00:00,6.84,6.85,6.84,6.85,153600.0,5.4686,5.4766,5.4686,5.4766,153600.0
2011-02-17 15:30:00,6.85,6.85,6.84,6.84,512000.0,5.4766,5.4766,5.4686,5.4686,512000.0
2011-02-18 09:30:00,6.85,6.86,6.83,6.84,721600.0,5.4766,5.4846,5.4606,5.4686,721600.0
2011-02-18 10:00:00,6.84,6.84,6.83,6.84,348800.0,5.4686,5.4686,5.4606,5.4686,348800.0
2011-02-18 10:30:00,6.84,6.84,6.84,6.84,1000000.0,5.4686,5.4686,5.4686,5.4686,1000000.0
2011-02-18 11:00:00,6.84,6.85,6.84,6.85,483200.0,5.4686,5.4766,5.4686,5.4766,483200.0
2011-02-18 11:30:00,6.85,6.85,6.85,6.85,246400.0,5.4766,5.4766,5.4766,5.4766,246400.0
2011-02-18 12:00:00,6.85,6.85,6.85,6.85,316800.0,5.4766,5.4766,5.4766,5.4766,316800.0
2011-02-18 12:30:00,6.85,6.85,6.85,6.85,580800.0,5.4766,5.4766,5.4766,5.4766,580800.0
2011-02-18 13:00:00,6.85,6.85,6.84,6.84,204800.0,5.4766,5.4766,5.4686,5.4686,204800.0
2011-02-18 13:30:00,6.84,6.84,6.83,6.84,294400.0,5.4686,5.4686,5.4606,5.4686,294400.0
2011-02-18 14:00:00,6.84,6.84,6.82,6.82,236800.0,5.4686,5.4686,5.4526,5.4526,236800.0
2011-02-18 14:30:00,6.82,6.83,6.82,6.83,251200.0,5.4526,5.4606,5.4526,5.4606,251200.0
2011-02-18 15:00:00,6.83,6.83,6.83,6.83,209600.0,5.4606,5.4606,5.4606,5.4606,209600.0
2011-02-18 15:30:00,6.83,6.84,6.82,6.84,585600.0,5.4606,5.4686,5.4526,5.4686,585600.0
2011-02-22 09:30:00,6.77,6.78,6.74,6.78,1716800.0,5.4126,5.4206,5.3886,5.4206,1716800.0
2011-02-22 10:00:00,6.79,6.8,6.77,6.77,819200.0,5.4286,5.4366,5.4126,5.4126,819200.0
2011-02-22 10:30:00,6.77,6.79,6.76,6.77,401600.0,5.4126,5.4286,5.4046,5.4126,401600.0
2011-02-22 11:00:00,6.77,6.77,6.74,6.75,537600.0,5.4126,5.4126,5.3886,5.3966,537600.0
2011-02-22 11:30:00,6.74,6.75,6.72,6.73,1166400.0,5.3886,5.3966,5.3726,5.3806,1166400.0
2011-02-22 12:00:00,6.73,6.73,6.71,6.72,718400.0,5.3806,5.3806,5.3646,5.3726,718400.0
2011-02-22 12:30:00,6.72,6.72,6.68,6.69,873600.0,5.3726,5.3726,5.3406,5.3486,873600.0
2011-02-22 13:00:00,6.69,6.7,6.67,6.68,443200.0,5.3486,5.3566,5.3326,5.3406,443200.0
2011-02-22 13:30:00,6.68,6.69,6.67,6.68,432000.0,5.3406,5.3486,5.3326,5.3406,432000.0
2011-02-22 14:00:00,6.68,6.69,6.67,6.68,1120000.0,5.3406,5.3486,5.3326,5.3406,1120000.0
2011-02-22 14:30:00,6.68,6.69,6.68,6.68,892800.0,5.3406,5.3486,5.3406,5.3406,892800.0
2011-02-22 15:00:00,6.68,6.68,6.66,6.66,1795200.0,5.3406,5.3406,5.3247,5.3247,1795200.0
2011-02-22 15:30:00,6.66,6.67,6.65,6.67,1449600.0,5.3247,5.3326,5.3167,5.3326,1449600.0
2011-02-23 09:30:00,6.66,6.68,6.64,6.65,1273600.0,5.3247,5.3406,5.3087,5.3167,1273600.0
2011-02-23 10:00:00,6.65,6.66,6.62,6.64,696000.0,5.3167,5.3247,5.2927,5.3087,696000.0
2011-02-23 10:30:00,6.64,6.65,6.62,6.63,1030400.0,5.3087,5.3167,5.2927,5.3007,1030400.0
2011-02-23 11:00:00,6.63,6.64,6.62,6.62,448000.0,5.3007,5.3087,5.2927,5.2927,448000.0
2011-02-23 11:30:00,6.61,6.61,6.58,6.58,1190400.0,5.2847,5.2847,5.2607,5.2607,1190400.0
2011-02-23 12:00:00,6.58,6.58,6.54,6.56,1131200.0,5.2607,5.2607,5.2287,5.2447,1131200.0
2011-02-23 12:30:00,6.56,6.56,6.55,6.56,617600.0,5.2447,5.2447,5.2367,5.2447,617600.0
2011-02-23 13:00:00,6.56,6.56,6.53,6.55,780800.0,5.2447,5.2447,5.2207,5.2367,780800.0
2011-02-23 13:30:00,6.55,6.57,6.54,6.57,947200.0,5.2367,5.2527,5.2287,5.2527,947200.0
2011-02-23 14:00:00,6.57,6.6,6.57,6.59,923200.0,5.2527,5.2767,5.2527,5.2687,923200.0
2011-02-23 14:30:00,6.59,6.61,6.58,6.61,545600.0,5.2687,5.2847,5.2607,5.2847,545600.0
2011-02-23 15:00:00,6.61,6.62,6.6,6.61,812800.0,5.2847,5.2927,5.2767,5.2847,812800.0
2011-02-23 15:30:00,6.61,6.61,6.59,6.59,1078400.0,5.2847,5.2847,5.2687,5.2687,1078400.0
2011-02-24 09:30:00,6.59,6.62,6.57,6.62,990400.0,5.2687,5.2927,5.2527,5.2927,990400.0
2011-02-24 10:00:00,6.62,6.64,6.6,6.63,956800.0,5.2927,5.3087,5.2767,5.3007,956800.0
2011-02-24 10:30:00,6.63,6.63,6.6,6.61,1040000.0,5.3007,5.3007,5.2767,5.2847,1040000.0
2011-02-24 11:00:00,6.61,6.61,6.59,6.61,632000.0,5.2847,5.2847,5.2687,5.2847,632000.0
2011-02-24 11:30:00,6.61,6.61,6.57,6.59,632000.0,5.2847,5.2847,5.2527,5.2687,632000.0
2011-02-24 12:00:00,6.59,6.59,6.57,6.57,944000.0,5.2687,5.2687,5.2527,5.2527,944000.0
2011-02-24 12:30:00,6.57,6.58,6.56,6.58,785600.0,5.2527,5.2607,5.2447,5.2607,785600.0
2011-02-24 13:00:00,6.58,6.59,6.56,6.57,1393600.0,5.2607,5.2687,5.2447,5.2527,1393600.0
2011-02-24 13:30:00,6.56,6.57,6.53,6.54,964800.0,5.2447,5.2527,5.2207,5.2287,964800.0
2011-02-24 14:00:00,6.54,6.59,6.54,6.58,1123200.0,5.2287,5.2687,5.2287,5.2607,1123200.0
2011-02-24 14:30:00,6.57,6.59,6.57,6.59,936000.0,5.2527,5.2687,5.2527,5.2687,936000.0
2011-02-24 15:00:00,6.59,6.61,6.58,6.61,779200.0,5.2687,5.2847,5.2607,5.2847,779200.0
2011-02-24 15:30:00,6.61,6.61,6.59,6.6,835200.0,5.2847,5.2847,5.2687,5.2767,835200.0
2011-02-25 09:30:00,6.63,6.66,6.63,6.66,520000.0,5.3007,5.3247,5.3007,5.3247,520000.0
2011-02-25 10:00:00,6.66,6.68,6.66,6.67,1024000.0,5.3247,5.3406,5.3247,5.3326,1024000.0
2011-02-25 10:30:00,6.67,6.69,6.66,6.68,478400.0,5.3326,5.3486,5.3247,5.3406,478400.0
2011-02-25 11:00:00,6.68,6.69,6.67,6.67,913600.0,5.3406,5.3486,5.3326,5.3326,913600.0
2011-02-25 11:30:00,6.67,6.68,6.66,6.67,569600.0,5.3326,5.3406,5.3247,5.3326,569600.0
2011-02-25 12:00:00,6.67,6.69,6.67,6.68,438400.0,5.3326,5.3486,5.3326,5.3406,438400.0
2011-02-25 12:30:00,6.68,6.69,6.68,6.69,380800.0,5.3406,5.3486,5.3406,5.3486,380800.0
2011-02-25 13:00:00,6.69,6.7,6.69,6.7,316800.0,5.3486,5.3566,5.3486,5.3566,316800.0
2011-02-25 13:30:00,6.7,6.7,6.69,6.69,1387200.0,5.3566,5.3566,5.3486,5.3486,1387200.0
2011-02-25 14:00:00,6.69,6.7,6.69,6.7,563200.0,5.3486,5.3566,5.3486,5.3566,563200.0
2011-02-25 14:30:00,6.7,6.7,6.69,6.7,576000.0,5.3566,5.3566,5.3486,5.3566,576000.0
2011-02-25 15:00:00,6.7,6.7,6.7,6.7,374400.0,5.3566,5.3566,5.3566,5.3566,374400.0
2011-02-25 15:30:00,6.7,6.71,6.7,6.71,694400.0,5.3566,5.3646,5.3566,5.3646,694400.0
2011-02-28 09:30:00,6.75,6.76,6.73,6.74,908800.0,5.3966,5.4046,5.3806,5.3886,908800.0
2011-02-28 10:00:00,6.74,6.75,6.73,6.74,560000.0,5.3886,5.3966,5.3806,5.3886,560000.0
2011-02-28 10:30:00,6.74,6.75,6.73,6.74,268800.0,5.3886,5.3966,5.3806,5.3886,268800.0
2011-02-28 11:00:00,6.74,6.74,6.72,6.72,476800.0,5.3886,5.3886,5.3726,5.3726,476800.0
2011-02-28 11:30:00,6.72,6.73,6.72,6.73,232000.0,5.3726,5.3806,5.3726,5.3806,232000.0
2011-02-28 12:00:00,6.72,6.73,6.72,6.73,209600.0,5.3726,5.3806,5.3726,5.3806,209600.0
2011-02-28 12:30:00,6.73,6.73,6.71,6.71,320000.0,5.3806,5.3806,5.3646,5.3646,320000.0
2011-02-28 13:00:00,6.71,6.71,6.69,6.7,524800.0,5.3646,5.3646,5.3486,5.3566,524800.0
2011-02-28 13:30:00,6.7,6.71,6.7,6.7,1369600.0,5.3566,5.3646,5.3566,5.3566,1369600.0
2011-02-28 14:00:00,6.7,6.71,6.69,6.71,560000.0,5.3566,5.3646,5.3486,5.3646,560000.0
2011-02-28 14:30:00,6.71,6.72,6.71,6.72,1272000.0,5.3646,5.3726,5.3646,5.3726,1272000.0
2011-02-28 15:00:00,6.72,6.72,6.71,6.72,470400.0,5.3726,5.3726,5.3646,5.3726,470400.0
2011-02-28 15:30:00,6.72,6.73,6.72,6.73,630400.0,5.3726,5.3806,5.3726,5.3806,630400.0
2011-03-01 09:30:00,6.76,6.76,6.71,6.72,494400.0,5.4046,5.4046,5.3646,5.3726,494400.0
2011-03-01 10:00:00,6.72,6.73,6.68,6.68,900800.0,5.3726,5.3806,5.3406,5.3406,900800.0
2011-03-01 10:30:00,6.68,6.71,6.67,6.71,942400.0,5.3406,5.3646,5.3326,5.3646,942400.0
2011-03-01 11:00:00,6.71,6.72,6.69,6.7,1206400.0,5.3646,5.3726,5.3486,5.3566,1206400.0
2011-03-01 11:30:00,6.69,6.69,6.66,6.66,1358400.0,5.3486,5.3486,5.3247,5.3247,1358400.0
2011-03-01 12:00:00,6.66,6.66,6.65,6.65,164800.0,5.3247,5.3247,5.3167,5.3167,164800.0
2011-03-01 12:30:00,6.65,6.66,6.65,6.66,641600.0,5.3167,5.3247,5.3167,5.3247,641600.0
2011-03-01 13:00:00,6.65,6.66,6.64,6.64,508800.0,5.3167,5.3247,5.3087,5.3087,508800.0
2011-03-01 13:30:00,6.64,6.65,6.63,6.64,235200.0,5.3087,5.3167,5.3007,5.3087,235200.0
2011-03-01 14:00:00,6.64,6.64,6.61,6.61,356800.0,5.3087,5.3087,5.2847,5.2847,356800.0
2011-03-01 14:30:00,6.61,6.62,6.61,6.61,321600.0,5.2847,5.2927,5.2847,5.2847,321600.0
2011-03-01 15:00:00,6.61,6.63,6.6,6.62,851200.0,5.2847,5.3007,5.2767,5.2927,851200.0
2011-03-01 15:30:00,6.62,6.63,6.61,6.61,686400.0,5.2927,5.3007,5.2847,5.2847,686400.0
2011-03-02 09:30:00,6.6,6.63,6.59,6.63,1286400.0,5.2767,5.3007,5.2687,5.3007,1286400.0
2011-03-02 10:00:00,6.63,6.64,6.62,6.63,1012800.0,5.3007,5.3087,5.2927,5.3007,1012800.0
2011-03-02 10:30:00,6.63,6.66,6.63,6.66,555200.0,5.3007,5.3247,5.3007,5.3247,555200.0
2011-03-02 11:00:00,6.66,6.67,6.64,6.64,332800.0,5.3247,5.3326,5.3087,5.3087,332800.0
2011-03-02 11:30:00,6.64,6.64,6.61,6.61,569600.0,5.3087,5.3087,5.2847,5.2847,569600.0
2011-03-02 12:00:00,6.61,6.63,6.6,6.63,622400.0,5.2847,5.3007,5.2767,5.3007,622400.0
2011-03-02 12:30:00,6.63,6.64,6.63,6.64,611200.0,5.3007,5.3087,5.3007,5.3087,611200.0
2011-03-02 13:00:00,6.64,6.65,6.63,6.63,388800.0,5.3087,5.3167,5.3007,5.3007,388800.0
2011-03-02 13:30:00,6.63,6.64,6.62,6.63,470400.0,5.3007,5.3087,5.2927,5.3007,470400.0
2011-03-02 14:00:00,6.63,6.64,6.62,6.63,366400.0,5.3007,5.3087,5.2927,5.3007,366400.0
2011-03-02 14:30:00,6.63,6.65,6.63,6.64,444800.0,5.3007,5.3167,5.3007,5.3087,444800.0
2011-03-02 15:00:00,6.65,6.66,6.64,6.64,268800.0,5.3167,5.3247,5.3087,5.3087,268800.0
2011-03-02 15:30:00,6.64,6.64,6.63,6.63,524800.0,5.3087,5.3087,5.3007,5.3007,524800.0
2011-03-03 09:30:00,6.7,6.74,6.7,6.73,798400.0,5.3566,5.3886,5.3566,5.3806,798400.0
2011-03-03 10:00:00,6.73,6.73,6.71,6.72,456000.0,5.3806,5.3806,5.3646,5.3726,456000.0
2011-03-03 10:30:00,6.72,6.74,6.71,6.73,497600.0,5.3726,5.3886,5.3646,5.3806,497600.0
2011-03-03 11:00:00,6.73,6.74,6.73,6.74,480000.0,5.3806,5.3886,5.3806,5.3886,480000.0
2011-03-03 11:30:00,6.74,6.76,6.74,6.75,529600.0,5.3886,5.4046,5.3886,5.3966,529600.0
2011-03-03 12:00:00,6.75,6.76,6.75,6.75,427200.0,5.3966,5.4046,5.3966,5.3966,427200.0
2011-03-03 12:30:00,6.75,6.76,6.75,6.76,288000.0,5.3966,5.4046,5.3966,5.4046,288000.0
2011-03-03 13:00:00,6.76,6.76,6.75,6.75,129600.0,5.4046,5.4046,5.3966,5.3966,129600.0
2011-03-03 13:30:00,6.75,6.76,6.75,6.75,100800.0,5.3966,5.4046,5.3966,5.3966,100800.0
2011-03-03 14:00:00,6.75,6.77,6.75,6.76,388800.0,5.3966,5.4126,5.3966,5.4046,388800.0
2011-03-03 14:30:00,6.76,6.77,6.76,6.77,246400.0,5.4046,5.4126,5.4046,5.4126,246400.0
2011-03-03 15:00:00,6.77,6.77,6.76,6.76,371200.0,5.4126,5.4126,5.4046,5.4046,371200.0
2011-03-03 15:30:00,6.76,6.76,6.75,6.76,729600.0,5.4046,5.4046,5.3966,5.4046,729600.0
2011-03-04 09:30:00,6.76,6.77,6.73,6.75,1536000.0,5.4046,5.4126,5.3806,5.3966,1536000.0
2011-03-04 10:00:00,6.75,6.75,6.7,6.71,1771200.0,5.3966,5.3966,5.3566,5.3646,1771200.0
2011-03-04 10:30:00,6.71,6.73,6.71,6.73,540800.0,5.3646,5.3806,5.3646,5.3806,540800.0
2011-03-04 11:00:00,6.73,6.73,6.72,6.72,422400.0,5.3806,5.3806,5.3726,5.3726,422400.0
2011-03-04 11:30:00,6.72,6.73,6.71,6.71,1000000.0,5.3726,5.3806,5.3646,5.3646,1000000.0
2011-03-04 12:00:00,6.71,6.71,6.68,6.68,755200.0,5.3646,5.3646,5.3406,5.3406,755200.0
2011-03-04 12:30:00,6.68,6.69,6.67,6.68,777600.0,5.3406,5.3486,5.3326,5.3406,777600.0
2011-03-04 13:00:00,6.68,6.69,6.68,6.68,457600.0,5.3406,5.3486,5.3406,5.3406,457600.0
2011-03-04 13:30:00,6.68,6.7,6.68,6.69,422400.0,5.3406,5.3566,5.3406,5.3486,422400.0
2011-03-04 14:00:00,6.69,6.69,6.67,6.68,422400.0,5.3486,5.3486,5.3326,5.3406,422400.0
2011-03-04 14:30:00,6.69,6.7,6.68,6.7,264000.0,5.3486,5.3566,5.3406,5.3566,264000.0
2011-03-04 15:00:00,6.7,6.71,6.68,6.68,876800.0,5.3566,5.3646,5.3406,5.3406,876800.0
2011-03-04 15:30:00,6.68,6.72,6.68,6.72,2084800.0,5.3406,5.3726,5.3406,5.3726,2084800.0
2011-03-07 09:30:00,6.74,6.75,6.73,6.74,1798400.0,5.3886,5.3966,5.3806,5.3886,1798400.0
2011-03-07 10:00:00,6.74,6.75,6.72,6.73,2068800.0,5.3886,5.3966,5.3726,5.3806,2068800.0
2011-03-07 10:30:00,6.73,6.73,6.68,6.68,2043200.0,5.3806,5.3806,5.3406,5.3406,2043200.0
2011-03-07 11:00:00,6.68,6.68,6.65,6.65,1446400.0,5.3406,5.3406,5.3167,5.3167,1446400.0
2011-03-07 11:30:00,6.65,6.66,6.63,6.64,3019200.0,5.3167,5.3247,5.3007,5.3087,3019200.0
2011-03-07 12:00:00,6.63,6.65,6.63,6.63,476800.0,5.3007,5.3167,5.3007,5.3007,476800.0
2011-03-07 12:30:00,6.63,6.64,6.62,6.62,832000.0,5.3007,5.3087,5.2927,5.2927,832000.0
2011-03-07 13:00:00,6.62,6.62,6.6,6.62,1664000.0,5.2927,5.2927,5.2767,5.2927,1664000.0
2011-03-07 13:30:00,6.62,6.63,6.61,6.62,1673600.0,5.2927,5.3007,5.2847,5.2927,1673600.0
2011-03-07 14:00:00,6.62,6.64,6.62,6.63,952000.0,5.2927,5.3087,5.2927,5.3007,952000.0
2011-03-07 14:30:00,6.63,6.64,6.63,6.64,561600.0,5.3007,5.3087,5.3007,5.3087,561600.0
2011-03-07 15:00:00,6.64,6.66,6.63,6.65,740800.0,5.3087,5.3247,5.3007,5.3167,740800.0
2011-03-07 15:30:00,6.65,6.67,6.64,6.65,1216000.0,5.3167,5.3326,5.3087,5.3167,1216000.0
2011-03-08 09:30:00,6.66,6.67,6.62,6.66,2270400.0,5.3247,5.3326,5.2927,5.3247,2270400.0
2011-03-08 10:00:00,6.66,6.7,6.66,6.69,2513600.0,5.3247,5.3566,5.3247,5.3486,2513600.0
2011-03-08 10:30:00,6.69,6.7,6.68,6.7,1283200.0,5.3486,5.3566,5.3406,5.3566,1283200.0
2011-03-08 11:00:00,6.7,6.72,6.69,6.72,1041600.0,5.3566,5.3726,5.3486,5.3726,1041600.0
2011-03-08 11:30:00,6.72,6.73,6.71,6.73,366400.0,5.3726,5.3806,5.3646,5.3806,366400.0
2011-03-08 12:00:00,6.73,6.73,6.72,6.72,656000.0,5.3806,5.3806,5.3726,5.3726,656000.0
2011-03-08 12:30:00,6.72,6.73,6.72,6.72,342400.0,5.3726,5.3806,5.3726,5.3726,342400.0
2011-03-08 13:00:00,6.72,6.72,6.72,6.72,432000.0,5.3726,5.3726,5.3726,5.3726,432000.0
2011-03-08 13:30:00,6.72,6.73,6.72,6.72,265600.0,5.3726,5.3806,5.3726,5.3726,265600.0
2011-03-08 14:00:00,6.72,6.72,6.7,6.71,622400.0,5.3726,5.3726,5.3566,5.3646,622400.0
2011-03-08 14:30:00,6.71,6.72,6.7,6.72,452800.0,5.3646,5.3726,5.3566,5.3726,452800.0
2011-03-08 15:00:00,6.72,6.73,6.71,6.72,806400.0,5.3726,5.3806,5.3646,5.3726,806400.0
2011-03-08 15:30:00,6.72,6.72,6.71,6.71,993600.0,5.3726,5.3726,5.3646,5.3646,993600.0
2011-03-09 09:30:00,6.7,6.7,6.66,6.68,1521600.0,5.3566,5.3566,5.3247,5.3406,1521600.0
2011-03-09 10:00:00,6.68,6.71,6.66,6.71,1040000.0,5.3406,5.3646,5.3247,5.3646,1040000.0
2011-03-09 10:30:00,6.71,6.71,6.66,6.66,923200.0,5.3646,5.3646,5.3247,5.3247,923200.0
2011-03-09 11:00:00,6.66,6.69,6.65,6.68,576000.0,5.3247,5.3486,5.3167,5.3406,576000.0
2011-03-09 11:30:00,6.68,6.71,6.67,6.7,436800.0,5.3406,5.3646,5.3326,5.3566,436800.0
2011-03-09 12:00:00,6.7,6.72,6.69,6.69,436800.0,5.3566,5.3726,5.3486,5.3486,436800.0
2011-03-09 12:30:00,6.69,6.71,6.69,6.7,576000.0,5.3486,5.3646,5.3486,5.3566,576000.0
2011-03-09 13:00:00,6.7,6.71,6.69,6.7,310400.0,5.3566,5.3646,5.3486,5.3566,310400.0
2011-03-09 13:30:00,6.7,6.7,6.69,6.69,257600.0,5.3566,5.3566,5.3486,5.3486,257600.0
2011-03-09 14:00:00,6.7,6.71,6.69,6.7,240000.0,5.3566,5.3646,5.3486,5.3566,240000.0
2011-03-09 14:30:00,6.69,6.7,6.68,6.7,198400.0,5.3486,5.3566,5.3406,5.3566,198400.0
2011-03-09 15:00:00,6.7,6.7,6.69,6.69,315200.0,5.3566,5.3566,5.3486,5.3486,315200.0
2011-03-09 15:30:00,6.7,6.7,6.69,6.69,928000.0,5.3566,5.3566,5.3486,5.3486,928000.0
2011-03-10 09:30:00,6.61,6.61,6.56,6.58,1974400.0,5.2847,5.2847,5.2447,5.2607,1974400.0
2011-03-10 10:00:00,6.58,6.59,6.56,6.58,1491200.0,5.2607,5.2687,5.2447,5.2607,1491200.0
2011-03-10 10:30:00,6.58,6.59,6.56,6.59,971200.0,5.2607,5.2687,5.2447,5.2687,971200.0
2011-03-10 11:00:00,6.59,6.6,6.58,6.59,307200.0,5.2687,5.2767,5.2607,5.2687,307200.0
2011-03-10 11:30:00,6.59,6.61,6.59,6.61,366400.0,5.2687,5.2847,5.2687,5.2847,366400.0
2011-03-10 12:00:00,6.61,6.61,6.59,6.59,414400.0,5.2847,5.2847,5.2687,5.2687,414400.0
2011-03-10 12:30:00,6.59,6.62,6.59,6.61,456000.0,5.2687,5.2927,5.2687,5.2847,456000.0
2011-03-10 13:00:00,6.61,6.62,6.59,6.59,1075200.0,5.2847,5.2927,5.2687,5.2687,1075200.0
2011-03-10 13:30:00,6.59,6.6,6.57,6.58,1262400.0,5.2687,5.2767,5.2527,5.2607,1262400.0
2011-03-10 14:00:00,6.58,6.6,6.58,6.59,336000.0,5.2607,5.2767,5.2607,5.2687,336000.0
2011-03-10 14:30:00,6.58,6.6,6.58,6.59,555200.0,5.2607,5.2767,5.2607,5.2687,555200.0
2011-03-10 15:00:00,6.59,6.59,6.57,6.57,521600.0,5.2687,5.2687,5.2527,5.2527,521600.0
2011-03-10 15:30:00,6.57,6.59,6.56,6.57,979200.0,5.2527,5.2687,5.2447,5.2527,979200.0
2011-03-11 09:30:00,6.53,6.6,6.53,6.57,1641600.0,5.2207,5.2767,5.2207,5.2527,1641600.0
2011-03-11 10:00:00,6.57,6.58,6.55,6.57,657600.0,5.2527,5.2607,5.2367,5.2527,657600.0
2011-03-11 10:30:00,6.57,6.57,6.56,6.57,1822400.0,5.2527,5.2527,5.2447,5.2527,1822400.0
2011-03-11 11:00:00,6.57,6.58,6.56,6.58,776000.0,5.2527,5.2607,5.2447,5.2607,776000.0
2011-03-11 11:30:00,6.58,6.61,6.58,6.61,414400.0,5.2607,5.2847,5.2607,5.2847,414400.0
2011-03-11 12:00:00,6.61,6.62,6.6,6.61,268800.0,5.2847,5.2927,5.2767,5.2847,268800.0
2011-03-11 12:30:00,6.61,6.61,6.61,6.61,334400.0,5.2847,5.2847,5.2847,5.2847,334400.0
2011-03-11 13:00:00,6.61,6.61,6.59,6.6,528000.0,5.2847,5.2847,5.2687,5.2767,528000.0
2011-03-11 13:30:00,6.6,6.61,6.6,6.6,270400.0,5.2767,5.2847,5.2767,5.2767,270400.0
2011-03-11 14:00:00,6.6,6.62,6.6,6.62,371200.0,5.2767,5.2927,5.2767,5.2927,371200.0
2011-03-11 14:30:00,6.62,6.62,6.62,6.62,380800.0,5.2927,5.2927,5.2927,5.2927,380800.0
2011-03-11 15:00:00,6.62,6.64,6.62,6.64,523200.0,5.2927,5.3087,5.2927,5.3087,523200.0
2011-03-11 15:30:00,6.64,6.64,6.62,6.62,1710400.0,5.3087,5.3087,5.2927,5.2927,1710400.0
2011-03-14 09:30:00,6.58,6.62,6.57,6.61,1816000.0,5.2607,5.2927,5.2527,5.2847,1816000.0
2011-03-14 10:00:00,6.61,6.62,6.59,6.59,1203200.0,5.2847,5.2927,5.2687,5.2687,1203200.0
2011-03-14 10:30:00,6.59,6.59,6.57,6.57,827200.0,5.2687,5.2687,5.2527,5.2527,827200.0
2011-03-14 11:00:00,6.57,6.58,6.54,6.54,2315200.0,5.2527,5.2607,5.2287,5.2287,2315200.0
2011-03-14 11:30:00,6.54,6.56,6.54,6.55,491200.0,5.2287,5.2447,5.2287,5.2367,491200.0
2011-03-14 12:00:00,6.55,6.55,6.54,6.55,257600.0,5.2367,5.2367,5.2287,5.2367,257600.0
2011-03-14 12:30:00,6.55,6.55,6.54,6.55,571200.0,5.2367,5.2367,5.2287,5.2367,571200.0
2011-03-14 13:00:00,6.55,6.57,6.55,6.56,720000.0,5.2367,5.2527,5.2367,5.2447,720000.0
2011-03-14 13:30:00,6.56,6.57,6.55,6.56,761600.0,5.2447,5.2527,5.2367,5.2447,761600.0
2011-03-14 14:00:00,6.56,6.58,6.56,6.58,886400.0,5.2447,5.2607,5.2447,5.2607,886400.0
2011-03-14 14:30:00,6.58,6.58,6.56,6.57,449600.0,5.2607,5.2607,5.2447,5.2527,449600.0
2011-03-14 15:00:00,6.57,6.59,6.56,6.58,1094400.0,5.2527,5.2687,5.2447,5.2607,1094400.0
2011-03-14 15:30:00,6.58,6.6,6.57,6.58,2350400.0,5.2607,5.2767,5.2527,5.2607,2350400.0
2011-03-15 09:30:00,6.43,6.45,6.38,6.42,5193600.0,5.1408,5.1568,5.1008,5.1328,5193600.0
2011-03-15 10:00:00,6.42,6.47,6.42,6.47,2809600.0,5.1328,5.1727,5.1328,5.1727,2809600.0
2011-03-15 10:30:00,6.47,6.49,6.46,6.49,1382400.0,5.1727,5.1887,5.1648,5.1887,1382400.0
2011-03-15 11:00:00,6.49,6.49,6.47,6.49,617600.0,5.1887,5.1887,5.1727,5.1887,617600.0
2011-03-15 11:30:00,6.48,6.49,6.48,6.49,480000.0,5.1807,5.1887,5.1807,5.1887,480000.0
2011-03-15 12:00:00,6.49,6.52,6.49,6.52,667200.0,5.1887,5.2127,5.1887,5.2127,667200.0
2011-03-15 12:30:00,6.52,6.52,6.49,6.5,1163200.0,5.2127,5.2127,5.1887,5.1967,1163200.0
2011-03-15 13:00:00,6.5,6.5,6.49,6.49,958400.0,5.1967,5.1967,5.1887,5.1887,958400.0
2011-03-15 13:30:00,6.49,6.51,6.49,6.5,627200.0,5.1887,5.2047,5.1887,5.1967,627200.0
2011-03-15 14:00:00,6.51,6.53,6.49,6.53,1347200.0,5.2047,5.2207,5.1887,5.2207,1347200.0
2011-03-15 14:30:00,6.53,6.54,6.52,6.53,667200.0,5.2207,5.2287,5.2127,5.2207,667200.0
2011-03-15 15:00:00,6.53,6.56,6.53,6.56,1275200.0,5.2207,5.2447,5.2207,5.2447,1275200.0
2011-03-15 15:30:00,6.56,6.57,6.53,6.53,1347200.0,5.2447,5.2527,5.2207,5.2207,1347200.0
2011-03-16 09:30:00,6.5,6.54,6.5,6.53,3182400.0,5.1967,5.2287,5.1967,5.2207,3182400.0
2011-03-16 10:00:00,6.53,6.55,6.53,6.55,1657600.0,5.2207,5.2367,5.2207,5.2367,1657600.0
2011-03-16 10:30:00,6.55,6.56,6.52,6.52,1097600.0,5.2367,5.2447,5.2127,5.2127,1097600.0
2011-03-16 11:00:00,6.52,6.53,6.45,6.51,5689600.0,5.2127,5.2207,5.1568,5.2047,5689600.0
2011-03-16 11:30:00,6.52,6.52,6.49,6.49,670400.0,5.2127,5.2127,5.1887,5.1887,670400.0
2011-03-16 12:00:00,6.49,6.49,6.46,6.49,409600.0,5.1887,5.1887,5.1648,5.1887,409600.0
2011-03-16 12:30:00,6.49,6.5,6.47,6.49,929600.0,5.1887,5.1967,5.1727,5.1887,929600.0
2011-03-16 13:00:00,6.49,6.5,6.47,6.48,864000.0,5.1887,5.1967,5.1727,5.1807,864000.0
2011-03-16 13:30:00,6.48,6.48,6.46,6.46,988800.0,5.1807,5.1807,5.1648,5.1648,988800.0
2011-03-16 14:00:00,6.46,6.46,6.4,6.43,1742400.0,5.1648,5.1648,5.1168,5.1408,1742400.0
2011-03-16 14:30:00,6.43,6.49,6.43,6.48,1492800.0,5.1408,5.1887,5.1408,5.1807,1492800.0
2011-03-16 15:00:00,6.48,6.49,6.46,6.47,1505600.0,5.1807,5.1887,5.1648,5.1727,1505600.0
2011-03-16 15:30:00,6.47,6.47,6.44,6.44,2116800.0,5.1727,5.1727,5.1488,5.1488,2116800.0
2011-03-17 09:30:00,6.55,6.55,6.49,6.5,4228800.0,5.2367,5.2367,5.1887,5.1967,4228800.0
2011-03-17 10:00:00,6.5,6.54,6.5,6.54,3067200.0,5.1967,5.2287,5.1967,5.2287,3067200.0
2011-03-17 10:30:00,6.54,6.54,6.52,6.53,1489600.0,5.2287,5.2287,5.2127,5.2207,1489600.0
2011-03-17 11:00:00,6.53,6.54,6.51,6.51,897600.0,5.2207,5.2287,5.2047,5.2047,897600.0
2011-03-17 11:30:00,6.51,6.52,6.51,6.51,638400.0,5.2047,5.2127,5.2047,5.2047,638400.0
2011-03-17 12:00:00,6.51,6.53,6.51,6.52,673600.0,5.2047,5.2207,5.2047,5.2127,673600.0
2011-03-17 12:30:00,6.52,6.53,6.51,6.52,673600.0,5.2127,5.2207,5.2047,5.2127,673600.0
2011-03-17 13:00:00,6.52,6.53,6.5,6.5,769600.0,5.2127,5.2207,5.1967,5.1967,769600.0
2011-03-17 13:30:00,6.5,6.51,6.48,6.49,1304000.0,5.1967,5.2047,5.1807,5.1887,1304000.0
2011-03-17 14:00:00,6.49,6.49,6.48,6.49,761600.0,5.1887,5.1887,5.1807,5.1887,761600.0
2011-03-17 14:30:00,6.49,6.51,6.49,6.5,444800.0,5.1887,5.2047,5.1887,5.1967,444800.0
2011-03-17 15:00:00,6.5,6.51,6.49,6.49,400000.0,5.1967,5.2047,5.1887,5.1887,400000.0
2011-03-17 15:30:00,6.49,6.52,6.49,6.5,4790400.0,5.1887,5.2127,5.1887,5.1967,4790400.0
2011-03-18 09:30:00,6.59,6.59,6.56,6.57,1432000.0,5.2687,5.2687,5.2447,5.2527,1432000.0
2011-03-18 10:00:00,6.57,6.57,6.55,6.55,1008000.0,5.2527,5.2527,5.2367,5.2367,1008000.0
2011-03-18 10:30:00,6.55,6.57,6.54,6.57,657600.0,5.2367,5.2527,5.2287,5.2527,657600.0
2011-03-18 11:00:00,6.57,6.58,6.54,6.55,3656000.0,5.2527,5.2607,5.2287,5.2367,3656000.0
2011-03-18 11:30:00,6.54,6.56,6.53,6.55,1785600.0,5.2287,5.2447,5.2207,5.2367,1785600.0
2011-03-18 12:00:00,6.55,6.56,6.54,6.56,1438400.0,5.2367,5.2447,5.2287,5.2447,1438400.0
2011-03-18 12:30:00,6.56,6.56,6.55,6.55,171200.0,5.2447,5.2447,5.2367,5.2367,171200.0
2011-03-18 13:00:00,6.55,6.56,6.55,6.55,1084800.0,5.2367,5.2447,5.2367,5.2367,1084800.0
2011-03-18 13:30:00,6.55,6.56,6.55,6.55,414400.0,5.2367,5.2447,5.2367,5.2367,414400.0
2011-03-18 14:00:00,6.55,6.55,6.53,6.54,348800.0,5.2367,5.2367,5.2207,5.2287,348800.0
2011-03-18 14:30:00,6.54,6.55,6.52,6.53,467200.0,5.2287,5.2367,5.2127,5.2207,467200.0
2011-03-18 15:00:00,6.53,6.53,6.52,6.52,944000.0,5.2207,5.2207,5.2127,5.2127,944000.0
2011-03-18 15:30:00,6.52,6.54,6.52,6.53,1707200.0,5.2127,5.2287,5.2127,5.2207,1707200.0
2011-03-21 09:30:00,6.62,6.64,6.61,6.63,2256000.0,5.2927,5.3087,5.2847,5.3007,2256000.0
2011-03-21 10:00:00,6.63,6.65,6.63,6.65,1305600.0,5.3007,5.3167,5.3007,5.3167,1305600.0
2011-03-21 10:30:00,6.65,6.65,6.64,6.65,1091200.0,5.3167,5.3167,5.3087,5.3167,1091200.0
2011-03-21 11:00:00,6.65,6.66,6.65,6.65,838400.0,5.3167,5.3247,5.3167,5.3167,838400.0
2011-03-21 11:30:00,6.65,6.65,6.64,6.65,820800.0,5.3167,5.3167,5.3087,5.3167,820800.0
2011-03-21 12:00:00,6.65,6.66,6.65,6.65,531200.0,5.3167,5.3247,5.3167,5.3167,531200.0
2011-03-21 12:30:00,6.66,6.66,6.65,6.65,443200.0,5.3247,5.3247,5.3167,5.3167,443200.0
2011-03-21 13:00:00,6.65,6.65,6.63,6.64,446400.0,5.3167,5.3167,5.3007,5.3087,446400.0
2011-03-21 13:30:00,6.64,6.65,6.63,6.65,436800.0,5.3087,5.3167,5.3007,5.3167,436800.0
2011-03-21 14:00:00,6.65,6.65,6.65,6.65,390400.0,5.3167,5.3167,5.3167,5.3167,390400.0
2011-03-21 14:30:00,6.65,6.65,6.64,6.64,374400.0,5.3167,5.3167,5.3087,5.3087,374400.0
2011-03-21 15:00:00,6.64,6.65,6.64,6.64,756800.0,5.3087,5.3167,5.3087,5.3087,756800.0
2011-03-21 15:30:00,6.64,6.65,6.64,6.65,1369600.0,5.3087,5.3167,5.3087,5.3167,1369600.0
2011-03-22 09:30:00,6.65,6.66,6.63,6.63,2156800.0,5.3167,5.3247,5.3007,5.3007,2156800.0
2011-03-22 10:00:00,6.63,6.65,6.63,6.65,465600.0,5.3007,5.3167,5.3007,5.3167,465600.0
2011-03-22 10:30:00,6.65,6.65,6.61,6.61,443200.0,5.3167,5.3167,5.2847,5.2847,443200.0
2011-03-22 11:00:00,6.61,6.62,6.61,6.62,424000.0,5.2847,5.2927,5.2847,5.2927,424000.0
2011-03-22 11:30:00,6.62,6.63,6.62,6.63,304000.0,5.2927,5.3007,5.2927,5.3007,304000.0
2011-03-22 12:00:00,6.63,6.63,6.62,6.62,665600.0,5.3007,5.3007,5.2927,5.2927,665600.0
2011-03-22 12:30:00,6.62,6.62,6.62,6.62,505600.0,5.2927,5.2927,5.2927,5.2927,505600.0
2011-03-22 13:00:00,6.62,6.62,6.61,6.61,252800.0,5.2927,5.2927,5.2847,5.2847,252800.0
2011-03-22 13:30:00,6.61,6.62,6.61,6.62,289600.0,5.2847,5.2927,5.2847,5.2927,289600.0
2011-03-22 14:00:00,6.62,6.62,6.6,6.61,424000.0,5.2927,5.2927,5.2767,5.2847,424000.0
2011-03-22 14:30:00,6.61,6.62,6.61,6.61,396800.0,5.2847,5.2927,5.2847,5.2847,396800.0
2011-03-22 15:00:00,6.61,6.62,6.61,6.61,280000.0,5.2847,5.2927,5.2847,5.2847,280000.0
2011-03-22 15:30:00,6.62,6.62,6.61,6.61,648000.0,5.2927,5.2927,5.2847,5.2847,648000.0
2011-03-23 09:30:00,6.6,6.6,6.56,6.58,1596800.0,5.2767,5.2767,5.2447,5.2607,1596800.0
2011-03-23 10:00:00,6.58,6.58,6.55,6.57,665600.0,5.2607,5.2607,5.2367,5.2527,665600.0
2011-03-23 10:30:00,6.57,6.57,6.55,6.56,476800.0,5.2527,5.2527,5.2367,5.2447,476800.0
2011-03-23 11:00:00,6.56,6.58,6.56,6.58,662400.0,5.2447,5.2607,5.2447,5.2607,662400.0
2011-03-23 11:30:00,6.58,6.59,6.58,6.58,708800.0,5.2607,5.2687,5.2607,5.2607,708800.0
2011-03-23 12:00:00,6.58,6.61,6.58,6.6,491200.0,5.2607,5.2847,5.2607,5.2767,491200.0
2011-03-23 12:30:00,6.6,6.61,6.6,6.6,577600.0,5.2767,5.2847,5.2767,5.2767,577600.0
2011-03-23 13:00:00,6.6,6.6,6.6,6.6,430400.0,5.2767,5.2767,5.2767,5.2767,430400.0
2011-03-23 13:30:00,6.6,6.62,6.6,6.62,1008000.0,5.2767,5.2927,5.2767,5.2927,1008000.0
2011-03-23 14:00:00,6.61,6.62,6.61,6.61,848000.0,5.2847,5.2927,5.2847,5.2847,848000.0
2011-03-23 14:30:00,6.62,6.64,6.61,6.64,718400.0,5.2927,5.3087,5.2847,5.3087,718400.0
2011-03-23 15:00:00,6.64,6.64,6.63,6.64,401600.0,5.3087,5.3087,5.3007,5.3087,401600.0
2011-03-23 15:30:00,6.64,6.64,6.62,6.62,828800.0,5.3087,5.3087,5.2927,5.2927,828800.0
2011-03-24 09:30:00,6.65,6.66,6.61,6.61,1094400.0,5.3344,5.3425,5.3024,5.3024,1094400.0
2011-03-24 10:00:00,6.61,6.62,6.59,6.62,1763200.0,5.3024,5.3104,5.2863,5.3104,1763200.0
2011-03-24 10:30:00,6.62,6.64,6.62,6.64,712000.0,5.3104,5.3264,5.3104,5.3264,712000.0
2011-03-24 11:00:00,6.64,6.65,6.64,6.65,633600.0,5.3264,5.3344,5.3264,5.3344,633600.0
2011-03-24 11:30:00,6.65,6.66,6.65,6.66,387200.0,5.3344,5.3425,5.3344,5.3425,387200.0
2011-03-24 12:00:00,6.66,6.67,6.66,6.67,569600.0,5.3425,5.3505,5.3425,5.3505,569600.0
2011-03-24 12:30:00,6.67,6.67,6.65,6.65,436800.0,5.3505,5.3505,5.3344,5.3344,436800.0
2011-03-24 13:00:00,6.65,6.66,6.65,6.66,363200.0,5.3344,5.3425,5.3344,5.3425,363200.0
2011-03-24 13:30:00,6.66,6.66,6.65,6.66,454400.0,5.3425,5.3425,5.3344,5.3425,454400.0
2011-03-24 14:00:00,6.66,6.67,6.66,6.66,251200.0,5.3425,5.3505,5.3425,5.3425,251200.0
2011-03-24 14:30:00,6.67,6.67,6.66,6.67,398400.0,5.3505,5.3505,5.3425,5.3505,398400.0
2011-03-24 15:00:00,6.67,6.68,6.67,6.68,492800.0,5.3505,5.3585,5.3505,5.3585,492800.0
2011-03-24 15:30:00,6.68,6.68,6.67,6.67,870400.0,5.3585,5.3585,5.3505,5.3505,870400.0
2011-03-25 09:30:00,6.7,6.7,6.68,6.69,1056000.0,5.3746,5.3746,5.3585,5.3665,1056000.0
2011-03-25 10:00:00,6.7,6.71,6.69,6.7,323200.0,5.3746,5.3826,5.3665,5.3746,323200.0
2011-03-25 10:30:00,6.71,6.73,6.71,6.73,660800.0,5.3826,5.3986,5.3826,5.3986,660800.0
2011-03-25 11:00:00,6.74,6.74,6.73,6.73,798400.0,5.4066,5.4066,5.3986,5.3986,798400.0
2011-03-25 11:30:00,6.73,6.74,6.73,6.74,689600.0,5.3986,5.4066,5.3986,5.4066,689600.0
2011-03-25 12:00:00,6.74,6.75,6.74,6.74,360000.0,5.4066,5.4147,5.4066,5.4066,360000.0
2011-03-25 12:30:00,6.74,6.74,6.73,6.73,472000.0,5.4066,5.4066,5.3986,5.3986,472000.0
2011-03-25 13:00:00,6.73,6.74,6.73,6.73,196800.0,5.3986,5.4066,5.3986,5.3986,196800.0
2011-03-25 13:30:00,6.73,6.74,6.73,6.73,243200.0,5.3986,5.4066,5.3986,5.3986,243200.0
2011-03-25 14:00:00,6.73,6.73,6.72,6.73,529600.0,5.3986,5.3986,5.3906,5.3986,529600.0
2011-03-25 14:30:00,6.72,6.73,6.72,6.73,294400.0,5.3906,5.3986,5.3906,5.3986,294400.0
2011-03-25 15:00:00,6.73,6.73,6.72,6.72,454400.0,5.3986,5.3986,5.3906,5.3906,454400.0
2011-03-25 15:30:00,6.72,6.73,6.71,6.71,1027200.0,5.3906,5.3986,5.3826,5.3826,1027200.0
2011-03-28 09:30:00,6.72,6.74,6.72,6.73,1001600.0,5.3906,5.4066,5.3906,5.3986,1001600.0
2011-03-28 10:00:00,6.73,6.74,6.73,6.73,595200.0,5.3986,5.4066,5.3986,5.3986,595200.0
2011-03-28 10:30:00,6.73,6.74,6.72,6.72,432000.0,5.3986,5.4066,5.3906,5.3906,432000.0
2011-03-28 11:00:00,6.72,6.72,6.71,6.71,414400.0,5.3906,5.3906,5.3826,5.3826,414400.0
2011-03-28 11:30:00,6.72,6.72,6.7,6.71,332800.0,5.3906,5.3906,5.3746,5.3826,332800.0
2011-03-28 12:00:00,6.71,6.71,6.71,6.71,268800.0,5.3826,5.3826,5.3826,5.3826,268800.0
2011-03-28 12:30:00,6.71,6.72,6.71,6.71,2902400.0,5.3826,5.3906,5.3826,5.3826,2902400.0
2011-03-28 13:00:00,6.71,6.72,6.71,6.71,6934400.0,5.3826,5.3906,5.3826,5.3826,6934400.0
2011-03-28 13:30:00,6.71,6.72,6.71,6.71,368000.0,5.3826,5.3906,5.3826,5.3826,368000.0
2011-03-28 14:00:00,6.71,6.71,6.7,6.71,611200.0,5.3826,5.3826,5.3746,5.3826,611200.0
2011-03-28 14:30:00,6.71,6.72,6.7,6.7,528000.0,5.3826,5.3906,5.3746,5.3746,528000.0
2011-03-28 15:00:00,6.7,6.71,6.7,6.7,548800.0,5.3746,5.3826,5.3746,5.3746,548800.0
2011-03-28 15:30:00,6.7,6.7,6.68,6.68,793600.0,5.3746,5.3746,5.3585,5.3585,793600.0
2011-03-29 09:30:00,6.68,6.68,6.65,6.67,849600.0,5.3585,5.3585,5.3344,5.3505,849600.0
2011-03-29 10:00:00,6.67,6.7,6.66,6.69,1240000.0,5.3505,5.3746,5.3425,5.3665,1240000.0
2011-03-29 10:30:00,6.69,6.7,6.69,6.7,222400.0,5.3665,5.3746,5.3665,5.3746,222400.0
2011-03-29 11:00:00,6.7,6.72,6.7,6.72,280000.0,5.3746,5.3906,5.3746,5.3906,280000.0
2011-03-29 11:30:00,6.72,6.72,6.72,6.72,208000.0,5.3906,5.3906,5.3906,5.3906,208000.0
2011-03-29 12:00:00,6.72,6.72,6.72,6.72,248000.0,5.3906,5.3906,5.3906,5.3906,248000.0
2011-03-29 12:30:00,6.71,6.72,6.71,6.72,225600.0,5.3826,5.3906,5.3826,5.3906,225600.0
2011-03-29 13:00:00,6.72,6.72,6.72,6.72,241600.0,5.3906,5.3906,5.3906,5.3906,241600.0
2011-03-29 13:30:00,6.72,6.73,6.72,6.72,145600.0,5.3906,5.3986,5.3906,5.3906,145600.0
2011-03-29 14:00:00,6.72,6.74,6.72,6.73,521600.0,5.3906,5.4066,5.3906,5.3986,521600.0
2011-03-29 14:30:00,6.73,6.74,6.73,6.74,169600.0,5.3986,5.4066,5.3986,5.4066,169600.0
2011-03-29 15:00:00,6.74,6.74,6.73,6.74,260800.0,5.4066,5.4066,5.3986,5.4066,260800.0
2011-03-29 15:30:00,6.74,6.74,6.73,6.74,566400.0,5.4066,5.4066,5.3986,5.4066,566400.0
2011-03-30 09:30:00,6.78,6.79,6.77,6.79,816000.0,5.4387,5.4467,5.4307,5.4467,816000.0
2011-03-30 10:00:00,6.79,6.79,6.77,6.77,280000.0,5.4467,5.4467,5.4307,5.4307,280000.0
2011-03-30 10:30:00,6.77,6.79,6.77,6.79,379200.0,5.4307,5.4467,5.4307,5.4467,379200.0
2011-03-30 11:00:00,6.79,6.79,6.78,6.78,188800.0,5.4467,5.4467,5.4387,5.4387,188800.0
2011-03-30 11:30:00,6.79,6.8,6.79,6.79,145600.0,5.4467,5.4548,5.4467,5.4467,145600.0
2011-03-30 12:00:00,6.79,6.81,6.79,6.81,329600.0,5.4467,5.4628,5.4467,5.4628,329600.0
2011-03-30 12:30:00,6.81,6.81,6.81,6.81,155200.0,5.4628,5.4628,5.4628,5.4628,155200.0
2011-03-30 13:00:00,6.81,6.82,6.81,6.81,172800.0,5.4628,5.4708,5.4628,5.4628,172800.0
2011-03-30 13:30:00,6.81,6.81,6.8,6.81,204800.0,5.4628,5.4628,5.4548,5.4628,204800.0
2011-03-30 14:00:00,6.81,6.81,6.81,6.81,180800.0,5.4628,5.4628,5.4628,5.4628,180800.0
2011-03-30 14:30:00,6.81,6.81,6.81,6.81,332800.0,5.4628,5.4628,5.4628,5.4628,332800.0
2011-03-30 15:00:00,6.81,6.81,6.81,6.81,336000.0,5.4628,5.4628,5.4628,5.4628,336000.0
2011-03-30 15:30:00,6.81,6.81,6.8,6.8,700800.0,5.4628,5.4628,5.4548,5.4548,700800.0
2011-03-31 09:30:00,6.8,6.81,6.79,6.8,958400.0,5.4548,5.4628,5.4467,5.4548,958400.0
2011-03-31 10:00:00,6.8,6.8,6.78,6.8,508800.0,5.4548,5.4548,5.4387,5.4548,508800.0
2011-03-31 10:30:00,6.8,6.81,6.8,6.81,563200.0,5.4548,5.4628,5.4548,5.4628,563200.0
2011-03-31 11:00:00,6.81,6.81,6.8,6.8,369600.0,5.4628,5.4628,5.4548,5.4548,369600.0
2011-03-31 11:30:00,6.8,6.8,6.79,6.8,603200.0,5.4548,5.4548,5.4467,5.4548,603200.0
2011-03-31 12:00:00,6.8,6.81,6.8,6.81,414400.0,5.4548,5.4628,5.4548,5.4628,414400.0
2011-03-31 12:30:00,6.81,6.82,6.81,6.82,555200.0,5.4628,5.4708,5.4628,5.4708,555200.0
2011-03-31 13:00:00,6.82,6.82,6.81,6.81,523200.0,5.4708,5.4708,5.4628,5.4628,523200.0
2011-03-31 13:30:00,6.81,6.82,6.81,6.81,283200.0,5.4628,5.4708,5.4628,5.4628,283200.0
2011-03-31 14:00:00,6.82,6.82,6.81,6.81,420800.0,5.4708,5.4708,5.4628,5.4628,420800.0
2011-03-31 14:30:00,6.81,6.82,6.81,6.82,414400.0,5.4628,5.4708,5.4628,5.4708,414400.0
2011-03-31 15:00:00,6.82,6.82,6.81,6.81,577600.0,5.4708,5.4708,5.4628,5.4628,577600.0
2011-03-31 15:30:00,6.81,6.82,6.8,6.81,1835200.0,5.4628,5.4708,5.4548,5.4628,1835200.0
2011-04-01 09:30:00,6.86,6.87,6.84,6.85,792000.0,5.5029,5.5109,5.4869,5.4949,792000.0
2011-04-01 10:00:00,6.85,6.87,6.85,6.87,523200.0,5.4949,5.5109,5.4949,5.5109,523200.0
2011-04-01 10:30:00,6.87,6.88,6.86,6.87,204800.0,5.5109,5.5189,5.5029,5.5109,204800.0
2011-04-01 11:00:00,6.87,6.88,6.87,6.88,326400.0,5.5109,5.5189,5.5109,5.5189,326400.0
2011-04-01 11:30:00,6.88,6.88,6.87,6.88,443200.0,5.5189,5.5189,5.5109,5.5189,443200.0
2011-04-01 12:00:00,6.88,6.88,6.87,6.88,328000.0,5.5189,5.5189,5.5109,5.5189,328000.0
2011-04-01 12:30:00,6.88,6.88,6.87,6.87,176000.0,5.5189,5.5189,5.5109,5.5109,176000.0
2011-04-01 13:00:00,6.87,6.87,6.87,6.87,172800.0,5.5109,5.5109,5.5109,5.5109,172800.0
2011-04-01 13:30:00,6.87,6.87,6.87,6.87,307200.0,5.5109,5.5109,5.5109,5.5109,307200.0
2011-04-01 14:00:00,6.87,6.88,6.87,6.87,163200.0,5.5109,5.5189,5.5109,5.5109,163200.0
2011-04-01 14:30:00,6.87,6.87,6.85,6.86,529600.0,5.5109,5.5109,5.4949,5.5029,529600.0
2011-04-01 15:00:00,6.85,6.85,6.84,6.85,683200.0,5.4949,5.4949,5.4869,5.4949,683200.0
2011-04-01 15:30:00,6.84,6.86,6.84,6.86,2161600.0,5.4869,5.5029,5.4869,5.5029,2161600.0
2011-04-04 09:30:00,6.88,6.89,6.86,6.86,1009600.0,5.5189,5.527,5.5029,5.5029,1009600.0
2011-04-04 10:00:00,6.86,6.87,6.85,6.86,454400.0,5.5029,5.5109,5.4949,5.5029,454400.0
2011-04-04 10:30:00,6.86,6.87,6.86,6.86,686400.0,5.5029,5.5109,5.5029,5.5029,686400.0
2011-04-04 11:00:00,6.86,6.86,6.85,6.86,502400.0,5.5029,5.5029,5.4949,5.5029,502400.0
2011-04-04 11:30:00,6.86,6.87,6.86,6.86,428800.0,5.5029,5.5109,5.5029,5.5029,428800.0
2011-04-04 12:00:00,6.86,6.87,6.86,6.86,302400.0,5.5029,5.5109,5.5029,5.5029,302400.0
2011-04-04 12:30:00,6.86,6.86,6.85,6.86,484800.0,5.5029,5.5029,5.4949,5.5029,484800.0
2011-04-04 13:00:00,6.86,6.86,6.86,6.86,585600.0,5.5029,5.5029,5.5029,5.5029,585600.0
2011-04-04 13:30:00,6.86,6.86,6.84,6.84,1542400.0,5.5029,5.5029,5.4869,5.4869,1542400.0
2011-04-04 14:00:00,6.84,6.85,6.84,6.85,782400.0,5.4869,5.4949,5.4869,5.4949,782400.0
2011-04-04 14:30:00,6.85,6.85,6.85,6.85,400000.0,5.4949,5.4949,5.4949,5.4949,400000.0
2011-04-04 15:00:00,6.85,6.86,6.84,6.86,1036800.0,5.4949,5.5029,5.4869,5.5029,1036800.0
2011-04-04 15:30:00,6.85,6.86,6.85,6.86,1761600.0,5.4949,5.5029,5.4949,5.5029,1761600.0
2011-04-05 09:30:00,6.85,6.86,6.84,6.86,542400.0,5.4949,5.5029,5.4869,5.5029,542400.0
2011-04-05 10:00:00,6.86,6.88,6.85,6.88,408000.0,5.5029,5.5189,5.4949,5.5189,408000.0
2011-04-05 10:30:00,6.88,6.89,6.87,6.88,315200.0,5.5189,5.527,5.5109,5.5189,315200.0
2011-04-05 11:00:00,6.88,6.89,6.87,6.88,844800.0,5.5189,5.527,5.5109,5.5189,844800.0
2011-04-05 11:30:00,6.88,6.9,6.88,6.9,771200.0,5.5189,5.535,5.5189,5.535,771200.0
2011-04-05 12:00:00,6.9,6.9,6.89,6.89,406400.0,5.535,5.535,5.527,5.527,406400.0
2011-04-05 12:30:00,6.89,6.9,6.89,6.9,785600.0,5.527,5.535,5.527,5.535,785600.0
2011-04-05 13:00:00,6.9,6.91,6.9,6.9,740800.0,5.535,5.543,5.535,5.535,740800.0
2011-04-05 13:30:00,6.9,6.9,6.89,6.89,800000.0,5.535,5.535,5.527,5.527,800000.0
2011-04-05 14:00:00,6.89,6.9,6.89,6.89,990400.0,5.527,5.535,5.527,5.527,990400.0
2011-04-05 14:30:00,6.89,6.89,6.88,6.89,1132800.0,5.527,5.527,5.5189,5.527,1132800.0
2011-04-05 15:00:00,6.89,6.89,6.87,6.88,1206400.0,5.527,5.527,5.5109,5.5189,1206400.0
2011-04-05 15:30:00,6.88,6.88,6.87,6.87,1681600.0,5.5189,5.5189,5.5109,5.5109,1681600.0
2011-04-06 09:30:00,6.91,6.92,6.9,6.9,1030400.0,5.543,5.551,5.535,5.535,1030400.0
2011-04-06 10:00:00,6.9,6.9,6.88,6.89,672000.0,5.535,5.535,5.5189,5.527,672000.0
2011-04-06 10:30:00,6.89,6.89,6.88,6.89,800000.0,5.527,5.527,5.5189,5.527,800000.0
2011-04-06 11:00:00,6.89,6.89,6.86,6.87,1028800.0,5.527,5.527,5.5029,5.5109,1028800.0
2011-04-06 11:30:00,6.87,6.87,6.85,6.85,760000.0,5.5109,5.5109,5.4949,5.4949,760000.0
2011-04-06 12:00:00,6.85,6.86,6.85,6.86,774400.0,5.4949,5.5029,5.4949,5.5029,774400.0
2011-04-06 12:30:00,6.86,6.86,6.85,6.85,534400.0,5.5029,5.5029,5.4949,5.4949,534400.0
2011-04-06 13:00:00,6.85,6.86,6.85,6.86,364800.0,5.4949,5.5029,5.4949,5.5029,364800.0
2011-04-06 13:30:00,6.86,6.87,6.86,6.87,440000.0,5.5029,5.5109,5.5029,5.5109,440000.0
2011-04-06 14:00:00,6.87,6.87,6.86,6.87,324800.0,5.5109,5.5109,5.5029,5.5109,324800.0
2011-04-06 14:30:00,6.87,6.88,6.87,6.88,430400.0,5.5109,5.5189,5.5109,5.5189,430400.0
2011-04-06 15:00:00,6.88,6.88,6.87,6.87,468800.0,5.5189,5.5189,5.5109,5.5109,468800.0
2011-04-06 15:30:00,6.87,6.87,6.87,6.87,665600.0,5.5109,5.5109,5.5109,5.5109,665600.0
2011-04-07 09:30:00,6.88,6.89,6.86,6.88,476800.0,5.5189,5.527,5.5029,5.5189,476800.0
2011-04-07 10:00:00,6.88,6.89,6.87,6.87,310400.0,5.5189,5.527,5.5109,5.5109,310400.0
2011-04-07 10:30:00,6.87,6.87,6.82,6.86,782400.0,5.5109,5.5109,5.4708,5.5029,782400.0
2011-04-07 11:00:00,6.86,6.87,6.85,6.85,720000.0,5.5029,5.5109,5.4949,5.4949,720000.0
2011-04-07 11:30:00,6.85,6.85,6.83,6.85,459200.0,5.4949,5.4949,5.4788,5.4949,459200.0
2011-04-07 12:00:00,6.85,6.86,6.85,6.86,500800.0,5.4949,5.5029,5.4949,5.5029,500800.0
2011-04-07 12:30:00,6.86,6.87,6.86,6.87,208000.0,5.5029,5.5109,5.5029,5.5109,208000.0
2011-04-07 13:00:00,6.87,6.87,6.85,6.85,526400.0,5.5109,5.5109,5.4949,5.4949,526400.0
2011-04-07 13:30:00,6.85,6.85,6.84,6.85,460800.0,5.4949,5.4949,5.4869,5.4949,460800.0
2011-04-07 14:00:00,6.85,6.85,6.84,6.84,1688000.0,5.4949,5.4949,5.4869,5.4869,1688000.0
2011-04-07 14:30:00,6.84,6.85,6.84,6.85,256000.0,5.4869,5.4949,5.4869,5.4949,256000.0
2011-04-07 15:00:00,6.85,6.86,6.84,6.85,292800.0,5.4949,5.5029,5.4869,5.4949,292800.0
2011-04-07 15:30:00,6.85,6.86,6.84,6.85,1006400.0,5.4949,5.5029,5.4869,5.4949,1006400.0
2011-04-08 09:30:00,6.89,6.89,6.86,6.87,921600.0,5.527,5.527,5.5029,5.5109,921600.0
2011-04-08 10:00:00,6.87,6.87,6.85,6.86,475200.0,5.5109,5.5109,5.4949,5.5029,475200.0
2011-04-08 10:30:00,6.85,6.86,6.85,6.85,368000.0,5.4949,5.5029,5.4949,5.4949,368000.0
2011-04-08 11:00:00,6.85,6.85,6.84,6.84,632000.0,5.4949,5.4949,5.4869,5.4869,632000.0
2011-04-08 11:30:00,6.84,6.85,6.84,6.85,140800.0,5.4869,5.4949,5.4869,5.4949,140800.0
2011-04-08 12:00:00,6.85,6.85,6.84,6.84,129600.0,5.4949,5.4949,5.4869,5.4869,129600.0
2011-04-08 12:30:00,6.84,6.85,6.83,6.84,163200.0,5.4869,5.4949,5.4788,5.4869,163200.0
2011-04-08 13:00:00,6.83,6.84,6.83,6.84,99200.0,5.4788,5.4869,5.4788,5.4869,99200.0
2011-04-08 13:30:00,6.84,6.84,6.83,6.83,284800.0,5.4869,5.4869,5.4788,5.4788,284800.0
2011-04-08 14:00:00,6.83,6.83,6.82,6.82,398400.0,5.4788,5.4788,5.4708,5.4708,398400.0
2011-04-08 14:30:00,6.82,6.82,6.78,6.78,633600.0,5.4708,5.4708,5.4387,5.4387,633600.0
2011-04-08 15:00:00,6.78,6.8,6.78,6.79,712000.0,5.4387,5.4548,5.4387,5.4467,712000.0
2011-04-08 15:30:00,6.79,6.81,6.79,6.81,676800.0,5.4467,5.4628,5.4467,5.4628,676800.0
2011-04-11 09:30:00,6.82,6.83,6.81,6.82,491200.0,5.4708,5.4788,5.4628,5.4708,491200.0
2011-04-11 10:00:00,6.82,6.83,6.8,6.8,459200.0,5.4708,5.4788,5.4548,5.4548,459200.0
2011-04-11 10:30:00,6.8,6.82,6.79,6.81,278400.0,5.4548,5.4708,5.4467,5.4628,278400.0
2011-04-11 11:00:00,6.81,6.82,6.81,6.81,291200.0,5.4628,5.4708,5.4628,5.4628,291200.0
2011-04-11 11:30:00,6.81,6.81,6.8,6.8,292800.0,5.4628,5.4628,5.4548,5.4548,292800.0
2011-04-11 12:00:00,6.8,6.8,6.79,6.8,361600.0,5.4548,5.4548,5.4467,5.4548,361600.0
2011-04-11 12:30:00,6.8,6.8,6.78,6.78,520000.0,5.4548,5.4548,5.4387,5.4387,520000.0
2011-04-11 13:00:00,6.78,6.79,6.78,6.79,428800.0,5.4387,5.4467,5.4387,5.4467,428800.0
2011-04-11 13:30:00,6.78,6.79,6.78,6.78,337600.0,5.4387,5.4467,5.4387,5.4387,337600.0
2011-04-11 14:00:00,6.78,6.79,6.78,6.79,291200.0,5.4387,5.4467,5.4387,5.4467,291200.0
2011-04-11 14:30:00,6.79,6.79,6.77,6.77,502400.0,5.4467,5.4467,5.4307,5.4307,502400.0
2011-04-11 15:00:00,6.77,6.77,6.76,6.76,1036800.0,5.4307,5.4307,5.4227,5.4227,1036800.0
2011-04-11 15:30:00,6.76,6.78,6.76,6.78,721600.0,5.4227,5.4387,5.4227,5.4387,721600.0
2011-04-12 09:30:00,6.73,6.76,6.72,6.73,1350400.0,5.3986,5.4227,5.3906,5.3986,1350400.0
2011-04-12 10:00:00,6.73,6.73,6.71,6.73,1297600.0,5.3986,5.3986,5.3826,5.3986,1297600.0
2011-04-12 10:30:00,6.72,6.73,6.7,6.7,1056000.0,5.3906,5.3986,5.3746,5.3746,1056000.0
2011-04-12 11:00:00,6.7,6.71,6.7,6.71,577600.0,5.3746,5.3826,5.3746,5.3826,577600.0
2011-04-12 11:30:00,6.71,6.72,6.71,6.71,451200.0,5.3826,5.3906,5.3826,5.3826,451200.0
2011-04-12 12:00:00,6.71,6.72,6.71,6.71,660800.0,5.3826,5.3906,5.3826,5.3826,660800.0
2011-04-12 12:30:00,6.71,6.72,6.71,6.72,585600.0,5.3826,5.3906,5.3826,5.3906,585600.0
2011-04-12 13:00:00,6.72,6.72,6.71,6.72,366400.0,5.3906,5.3906,5.3826,5.3906,366400.0
2011-04-12 13:30:00,6.72,6.73,6.71,6.72,654400.0,5.3906,5.3986,5.3826,5.3906,654400.0
2011-04-12 14:00:00,6.72,6.74,6.72,6.74,566400.0,5.3906,5.4066,5.3906,5.4066,566400.0
2011-04-12 14:30:00,6.74,6.74,6.72,6.72,729600.0,5.4066,5.4066,5.3906,5.3906,729600.0
2011-04-12 15:00:00,6.72,6.73,6.71,6.71,462400.0,5.3906,5.3986,5.3826,5.3826,462400.0
2011-04-12 15:30:00,6.71,6.72,6.71,6.72,1294400.0,5.3826,5.3906,5.3826,5.3906,1294400.0
2011-04-13 09:30:00,6.76,6.77,6.74,6.74,1980800.0,5.4227,5.4307,5.4066,5.4066,1980800.0
2011-04-13 10:00:00,6.74,6.75,6.73,6.75,1230400.0,5.4066,5.4147,5.3986,5.4147,1230400.0
2011-04-13 10:30:00,6.75,6.77,6.75,6.76,1078400.0,5.4147,5.4307,5.4147,5.4227,1078400.0
2011-04-13 11:00:00,6.76,6.76,6.74,6.75,648000.0,5.4227,5.4227,5.4066,5.4147,648000.0
2011-04-13 11:30:00,6.75,6.75,6.73,6.73,348800.0,5.4147,5.4147,5.3986,5.3986,348800.0
2011-04-13 12:00:00,6.73,6.74,6.73,6.73,336000.0,5.3986,5.4066,5.3986,5.3986,336000.0
2011-04-13 12:30:00,6.73,6.73,6.71,6.72,488000.0,5.3986,5.3986,5.3826,5.3906,488000.0
2011-04-13 13:00:00,6.72,6.73,6.72,6.72,512000.0,5.3906,5.3986,5.3906,5.3906,512000.0
2011-04-13 13:30:00,6.72,6.73,6.71,6.71,785600.0,5.3906,5.3986,5.3826,5.3826,785600.0
2011-04-13 14:00:00,6.72,6.74,6.71,6.74,500800.0,5.3906,5.4066,5.3826,5.4066,500800.0
2011-04-13 14:30:00,6.74,6.75,6.73,6.75,398400.0,5.4066,5.4147,5.3986,5.4147,398400.0
2011-04-13 15:00:00,6.75,6.76,6.75,6.75,1179200.0,5.4147,5.4227,5.4147,5.4147,1179200.0
2011-04-13 15:30:00,6.75,6.75,6.74,6.74,1281600.0,5.4147,5.4147,5.4066,5.4066,1281600.0
2011-04-14 09:30:00,6.69,6.72,6.68,6.71,1849600.0,5.3665,5.3906,5.3585,5.3826,1849600.0
2011-04-14 10:00:00,6.71,6.73,6.7,6.73,1400000.0,5.3826,5.3986,5.3746,5.3986,1400000.0
2011-04-14 10:30:00,6.73,6.74,6.72,6.72,638400.0,5.3986,5.4066,5.3906,5.3906,638400.0
2011-04-14 11:00:00,6.73,6.73,6.71,6.72,1040000.0,5.3986,5.3986,5.3826,5.3906,1040000.0
2011-04-14 11:30:00,6.72,6.72,6.7,6.72,550400.0,5.3906,5.3906,5.3746,5.3906,550400.0
2011-04-14 12:00:00,6.72,6.73,6.72,6.73,366400.0,5.3906,5.3986,5.3906,5.3986,366400.0
2011-04-14 12:30:00,6.73,6.74,6.73,6.73,299200.0,5.3986,5.4066,5.3986,5.3986,299200.0
2011-04-14 13:00:00,6.73,6.74,6.72,6.73,1776000.0,5.3986,5.4066,5.3906,5.3986,1776000.0
2011-04-14 13:30:00,6.73,6.73,6.72,6.72,291200.0,5.3986,5.3986,5.3906,5.3906,291200.0
2011-04-14 14:00:00,6.72,6.73,6.72,6.73,364800.0,5.3906,5.3986,5.3906,5.3986,364800.0
2011-04-14 14:30:00,6.73,6.74,6.73,6.74,1140800.0,5.3986,5.4066,5.3986,5.4066,1140800.0
2011-04-14 15:00:00,6.73,6.75,6.73,6.75,667200.0,5.3986,5.4147,5.3986,5.4147,667200.0
2011-04-14 15:30:00,6.75,6.76,6.75,6.75,832000.0,5.4147,5.4227,5.4147,5.4147,832000.0
2011-04-15 09:30:00,6.76,6.77,6.74,6.76,393600.0,5.4227,5.4307,5.4066,5.4227,393600.0
2011-04-15 10:00:00,6.77,6.78,6.76,6.77,644800.0,5.4307,5.4387,5.4227,5.4307,644800.0
2011-04-15 10:30:00,6.77,6.78,6.75,6.77,768000.0,5.4307,5.4387,5.4147,5.4307,768000.0
2011-04-15 11:00:00,6.77,6.79,6.77,6.79,444800.0,5.4307,5.4467,5.4307,5.4467,444800.0
2011-04-15 11:30:00,6.79,6.79,6.78,6.79,363200.0,5.4467,5.4467,5.4387,5.4467,363200.0
2011-04-15 12:00:00,6.79,6.8,6.79,6.8,256000.0,5.4467,5.4548,5.4467,5.4548,256000.0
2011-04-15 12:30:00,6.8,6.81,6.8,6.81,980800.0,5.4548,5.4628,5.4548,5.4628,980800.0
2011-04-15 13:00:00,6.81,6.81,6.8,6.8,267200.0,5.4628,5.4628,5.4548,5.4548,267200.0
2011-04-15 13:30:00,6.8,6.8,6.8,6.8,216000.0,5.4548,5.4548,5.4548,5.4548,216000.0
2011-04-15 14:00:00,6.8,6.8,6.8,6.8,315200.0,5.4548,5.4548,5.4548,5.4548,315200.0
2011-04-15 14:30:00,6.8,6.81,6.8,6.81,232000.0,5.4548,5.4628,5.4548,5.4628,232000.0
2011-04-15 15:00:00,6.8,6.81,6.79,6.79,465600.0,5.4548,5.4628,5.4467,5.4467,465600.0
2011-04-15 15:30:00,6.8,6.8,6.79,6.8,654400.0,5.4548,5.4548,5.4467,5.4548,654400.0
2011-04-18 09:30:00,6.7,6.72,6.68,6.69,1569600.0,5.3746,5.3906,5.3585,5.3665,1569600.0
2011-04-18 10:00:00,6.69,6.7,6.67,6.69,1374400.0,5.3665,5.3746,5.3505,5.3665,1374400.0
2011-04-18 10:30:00,6.69,6.7,6.67,6.67,683200.0,5.3665,5.3746,5.3505,5.3505,683200.0
2011-04-18 11:00:00,6.67,6.68,6.66,6.68,320000.0,5.3505,5.3585,5.3425,5.3585,320000.0
2011-04-18 11:30:00,6.67,6.68,6.67,6.68,480000.0,5.3505,5.3585,5.3505,5.3585,480000.0
2011-04-18 12:00:00,6.68,6.68,6.67,6.68,408000.0,5.3585,5.3585,5.3505,5.3585,408000.0
2011-04-18 12:30:00,6.67,6.68,6.67,6.67,404800.0,5.3505,5.3585,5.3505,5.3505,404800.0
2011-04-18 13:00:00,6.67,6.67,6.66,6.67,224000.0,5.3505,5.3505,5.3425,5.3505,224000.0
2011-04-18 13:30:00,6.66,6.68,6.66,6.68,619200.0,5.3425,5.3585,5.3425,5.3585,619200.0
2011-04-18 14:00:00,6.68,6.69,6.68,6.69,374400.0,5.3585,5.3665,5.3585,5.3665,374400.0
2011-04-18 14:30:00,6.69,6.71,6.69,6.71,952000.0,5.3665,5.3826,5.3665,5.3826,952000.0
2011-04-18 15:00:00,6.71,6.72,6.7,6.71,819200.0,5.3826,5.3906,5.3746,5.3826,819200.0
2011-04-18 15:30:00,6.71,6.72,6.7,6.71,1924800.0,5.3826,5.3906,5.3746,5.3826,1924800.0
2011-04-19 09:30:00,6.73,6.74,6.72,6.73,1686400.0,5.3986,5.4066,5.3906,5.3986,1686400.0
2011-04-19 10:00:00,6.73,6.74,6.72,6.73,708800.0,5.3986,5.4066,5.3906,5.3986,708800.0
2011-04-19 10:30:00,6.73,6.73,6.71,6.72,768000.0,5.3986,5.3986,5.3826,5.3906,768000.0
2011-04-19 11:00:00,6.72,6.72,6.7,6.7,688000.0,5.3906,5.3906,5.3746,5.3746,688000.0
2011-04-19 11:30:00,6.7,6.71,6.7,6.71,132800.0,5.3746,5.3826,5.3746,5.3826,132800.0
2011-04-19 12:00:00,6.71,6.72,6.71,6.71,416000.0,5.3826,5.3906,5.3826,5.3826,416000.0
2011-04-19 12:30:00,6.71,6.72,6.71,6.72,372800.0,5.3826,5.3906,5.3826,5.3906,372800.0
2011-04-19 13:00:00,6.72,6.73,6.72,6.73,366400.0,5.3906,5.3986,5.3906,5.3986,366400.0
2011-04-19 13:30:00,6.73,6.74,6.73,6.74,264000.0,5.3986,5.4066,5.3986,5.4066,264000.0
2011-04-19 14:00:00,6.74,6.74,6.73,6.73,179200.0,5.4066,5.4066,5.3986,5.3986,179200.0
2011-04-19 14:30:00,6.73,6.74,6.73,6.74,240000.0,5.3986,5.4066,5.3986,5.4066,240000.0
2011-04-19 15:00:00,6.74,6.74,6.74,6.74,752000.0,5.4066,5.4066,5.4066,5.4066,752000.0
2011-04-19 15:30:00,6.74,6.75,6.74,6.75,1790400.0,5.4066,5.4147,5.4066,5.4147,1790400.0
2011-04-20 09:30:00,6.85,6.86,6.83,6.84,2012800.0,5.4949,5.5029,5.4788,5.4869,2012800.0
2011-04-20 10:00:00,6.84,6.87,6.84,6.86,761600.0,5.4869,5.5109,5.4869,5.5029,761600.0
2011-04-20 10:30:00,6.86,6.87,6.86,6.86,507200.0,5.5029,5.5109,5.5029,5.5029,507200.0
2011-04-20 11:00:00,6.86,6.86,6.85,6.86,547200.0,5.5029,5.5029,5.4949,5.5029,547200.0
2011-04-20 11:30:00,6.86,6.87,6.86,6.86,408000.0,5.5029,5.5109,5.5029,5.5029,408000.0
2011-04-20 12:00:00,6.86,6.86,6.85,6.86,505600.0,5.5029,5.5029,5.4949,5.5029,505600.0
2011-04-20 12:30:00,6.85,6.86,6.85,6.85,334400.0,5.4949,5.5029,5.4949,5.4949,334400.0
2011-04-20 13:00:00,6.85,6.85,6.84,6.85,265600.0,5.4949,5.4949,5.4869,5.4949,265600.0
2011-04-20 13:30:00,6.85,6.85,6.84,6.85,238400.0,5.4949,5.4949,5.4869,5.4949,238400.0
2011-04-20 14:00:00,6.85,6.85,6.84,6.85,396800.0,5.4949,5.4949,5.4869,5.4949,396800.0
2011-04-20 14:30:00,6.85,6.86,6.85,6.85,521600.0,5.4949,5.5029,5.4949,5.4949,521600.0
2011-04-20 15:00:00,6.85,6.86,6.85,6.86,852800.0,5.4949,5.5029,5.4949,5.5029,852800.0
2011-04-20 15:30:00,6.86,6.86,6.85,6.86,1734400.0,5.5029,5.5029,5.4949,5.5029,1734400.0
2011-04-21 09:30:00,6.89,6.9,6.87,6.88,744000.0,5.527,5.535,5.5109,5.5189,744000.0
2011-04-21 10:00:00,6.88,6.88,6.86,6.87,636800.0,5.5189,5.5189,5.5029,5.5109,636800.0
2011-04-21 10:30:00,6.87,6.89,6.87,6.88,401600.0,5.5109,5.527,5.5109,5.5189,401600.0
2011-04-21 11:00:00,6.88,6.89,6.88,6.89,355200.0,5.5189,5.527,5.5189,5.527,355200.0
2011-04-21 11:30:00,6.89,6.89,6.89,6.89,374400.0,5.527,5.527,5.527,5.527,374400.0
2011-04-21 12:00:00,6.89,6.9,6.89,6.89,126400.0,5.527,5.535,5.527,5.527,126400.0
2011-04-21 12:30:00,6.89,6.9,6.89,6.9,206400.0,5.527,5.535,5.527,5.535,206400.0
2011-04-21 13:00:00,6.9,6.9,6.89,6.9,180800.0,5.535,5.535,5.527,5.535,180800.0
2011-04-21 13:30:00,6.9,6.9,6.89,6.89,300800.0,5.535,5.535,5.527,5.527,300800.0
2011-04-21 14:00:00,6.89,6.9,6.89,6.9,414400.0,5.527,5.535,5.527,5.535,414400.0
2011-04-21 14:30:00,6.9,6.9,6.89,6.89,387200.0,5.535,5.535,5.527,5.527,387200.0
2011-04-21 15:00:00,6.89,6.89,6.89,6.89,540800.0,5.527,5.527,5.527,5.527,540800.0
2011-04-21 15:30:00,6.89,6.9,6.89,6.9,988800.0,5.527,5.535,5.527,5.535,988800.0
2011-04-25 09:30:00,6.9,6.91,6.89,6.9,712000.0,5.535,5.543,5.527,5.535,712000.0
2011-04-25 10:00:00,6.9,6.91,6.87,6.88,830400.0,5.535,5.543,5.5109,5.5189,830400.0
2011-04-25 10:30:00,6.88,6.88,6.87,6.87,683200.0,5.5189,5.5189,5.5109,5.5109,683200.0
2011-04-25 11:00:00,6.87,6.87,6.86,6.87,545600.0,5.5109,5.5109,5.5029,5.5109,545600.0
2011-04-25 11:30:00,6.87,6.88,6.87,6.88,297600.0,5.5109,5.5189,5.5109,5.5189,297600.0
2011-04-25 12:00:00,6.88,6.89,6.88,6.88,224000.0,5.5189,5.527,5.5189,5.5189,224000.0
2011-04-25 12:30:00,6.88,6.89,6.88,6.88,115200.0,5.5189,5.527,5.5189,5.5189,115200.0
2011-04-25 13:00:00,6.88,6.89,6.88,6.89,184000.0,5.5189,5.527,5.5189,5.527,184000.0
2011-04-25 13:30:00,6.89,6.89,6.89,6.89,203200.0,5.527,5.527,5.527,5.527,203200.0
2011-04-25 14:00:00,6.89,6.9,6.89,6.89,318400.0,5.527,5.535,5.527,5.527,318400.0
2011-04-25 14:30:00,6.89,6.89,6.89,6.89,97600.0,5.527,5.527,5.527,5.527,97600.0
2011-04-25 15:00:00,6.89,6.89,6.88,6.89,201600.0,5.527,5.527,5.5189,5.527,201600.0
2011-04-25 15:30:00,6.89,6.89,6.89,6.89,851200.0,5.527,5.527,5.527,5.527,851200.0
2011-04-26 09:30:00,6.92,6.93,6.91,6.93,792000.0,5.551,5.5591,5.543,5.5591,792000.0
2011-04-26 10:00:00,6.93,6.93,6.92,6.93,1144000.0,5.5591,5.5591,5.551,5.5591,1144000.0
2011-04-26 10:30:00,6.93,6.95,6.93,6.95,497600.0,5.5591,5.5751,5.5591,5.5751,497600.0
2011-04-26 11:00:00,6.95,6.95,6.95,6.95,278400.0,5.5751,5.5751,5.5751,5.5751,278400.0
2011-04-26 11:30:00,6.95,6.96,6.95,6.96,739200.0,5.5751,5.5831,5.5751,5.5831,739200.0
2011-04-26 12:00:00,6.96,6.97,6.96,6.96,334400.0,5.5831,5.5911,5.5831,5.5831,334400.0
2011-04-26 12:30:00,6.96,6.96,6.95,6.96,563200.0,5.5831,5.5831,5.5751,5.5831,563200.0
2011-04-26 13:00:00,6.96,6.96,6.95,6.95,224000.0,5.5831,5.5831,5.5751,5.5751,224000.0
2011-04-26 13:30:00,6.95,6.95,6.94,6.94,2036800.0,5.5751,5.5751,5.5671,5.5671,2036800.0
2011-04-26 14:00:00,6.95,6.95,6.94,6.95,918400.0,5.5751,5.5751,5.5671,5.5751,918400.0
2011-04-26 14:30:00,6.95,6.95,6.95,6.95,400000.0,5.5751,5.5751,5.5751,5.5751,400000.0
2011-04-26 15:00:00,6.95,6.95,6.95,6.95,601600.0,5.5751,5.5751,5.5751,5.5751,601600.0
2011-04-26 15:30:00,6.95,6.95,6.94,6.94,1164800.0,5.5751,5.5751,5.5671,5.5671,1164800.0
2011-04-27 09:30:00,6.96,6.96,6.94,6.95,587200.0,5.5831,5.5831,5.5671,5.5751,587200.0
2011-04-27 10:00:00,6.94,6.94,6.92,6.93,646400.0,5.5671,5.5671,5.551,5.5591,646400.0
2011-04-27 10:30:00,6.92,6.93,6.92,6.92,363200.0,5.551,5.5591,5.551,5.551,363200.0
2011-04-27 11:00:00,6.92,6.93,6.92,6.93,630400.0,5.551,5.5591,5.551,5.5591,630400.0
2011-04-27 11:30:00,6.93,6.94,6.93,6.93,312000.0,5.5591,5.5671,5.5591,5.5591,312000.0
2011-04-27 12:00:00,6.93,6.93,6.93,6.93,323200.0,5.5591,5.5591,5.5591,5.5591,323200.0
2011-04-27 12:30:00,6.93,6.95,6.92,6.94,828800.0,5.5591,5.5751,5.551,5.5671,828800.0
2011-04-27 13:00:00,6.94,6.95,6.94,6.94,337600.0,5.5671,5.5751,5.5671,5.5671,337600.0
2011-04-27 13:30:00,6.94,6.95,6.94,6.95,460800.0,5.5671,5.5751,5.5671,5.5751,460800.0
2011-04-27 14:00:00,6.95,6.96,6.94,6.94,764800.0,5.5751,5.5831,5.5671,5.5671,764800.0
2011-04-27 14:30:00,6.94,6.96,6.94,6.96,729600.0,5.5671,5.5831,5.5671,5.5831,729600.0
2011-04-27 15:00:00,6.96,6.97,6.96,6.97,235200.0,5.5831,5.5911,5.5831,5.5911,235200.0
2011-04-27 15:30:00,6.97,6.99,6.97,6.98,761600.0,5.5911,5.6072,5.5911,5.5992,761600.0
2011-04-28 09:30:00,6.97,7.0,6.96,7.0,780800.0,5.5911,5.6152,5.5831,5.6152,780800.0
2011-04-28 10:00:00,7.0,7.0,6.99,7.0,462400.0,5.6152,5.6152,5.6072,5.6152,462400.0
2011-04-28 10:30:00,7.0,7.0,6.99,7.0,446400.0,5.6152,5.6152,5.6072,5.6152,446400.0
2011-04-28 11:00:00,7.0,7.01,7.0,7.01,673600.0,5.6152,5.6232,5.6152,5.6232,673600.0
2011-04-28 11:30:00,7.01,7.01,6.99,6.99,1918400.0,5.6232,5.6232,5.6072,5.6072,1918400.0
2011-04-28 12:00:00,6.99,7.0,6.99,7.0,595200.0,5.6072,5.6152,5.6072,5.6152,595200.0
2011-04-28 12:30:00,7.0,7.0,6.99,6.99,475200.0,5.6152,5.6152,5.6072,5.6072,475200.0
2011-04-28 13:00:00,6.99,7.0,6.98,6.99,499200.0,5.6072,5.6152,5.5992,5.6072,499200.0
2011-04-28 13:30:00,6.99,6.99,6.98,6.99,348800.0,5.6072,5.6072,5.5992,5.6072,348800.0
2011-04-28 14:00:00,6.98,6.99,6.98,6.99,238400.0,5.5992,5.6072,5.5992,5.6072,238400.0
2011-04-28 14:30:00,6.99,7.0,6.99,7.0,275200.0,5.6072,5.6152,5.6072,5.6152,275200.0
2011-04-28 15:00:00,7.0,7.0,6.99,7.0,484800.0,5.6152,5.6152,5.6072,5.6152,484800.0
2011-04-28 15:30:00,7.0,7.02,7.0,7.01,1324800.0,5.6152,5.6312,5.6152,5.6232,1324800.0
2011-04-29 09:30:00,7.01,7.01,6.99,6.99,628800.0,5.6232,5.6232,5.6072,5.6072,628800.0
2011-04-29 10:00:00,6.99,7.0,6.99,7.0,478400.0,5.6072,5.6152,5.6072,5.6152,478400.0
2011-04-29 10:30:00,7.0,7.0,7.0,7.0,324800.0,5.6152,5.6152,5.6152,5.6152,324800.0
2011-04-29 11:00:00,7.0,7.01,7.0,7.0,190400.0,5.6152,5.6232,5.6152,5.6152,190400.0
2011-04-29 11:30:00,7.0,7.01,7.0,7.01,336000.0,5.6152,5.6232,5.6152,5.6232,336000.0
2011-04-29 12:00:00,7.01,7.02,7.01,7.02,310400.0,5.6232,5.6312,5.6232,5.6312,310400.0
2011-04-29 12:30:00,7.02,7.02,7.02,7.02,288000.0,5.6312,5.6312,5.6312,5.6312,288000.0
2011-04-29 13:00:00,7.02,7.02,7.02,7.02,244800.0,5.6312,5.6312,5.6312,5.6312,244800.0
2011-04-29 13:30:00,7.02,7.02,7.02,7.02,212800.0,5.6312,5.6312,5.6312,5.6312,212800.0
2011-04-29 14:00:00,7.02,7.02,7.02,7.02,244800.0,5.6312,5.6312,5.6312,5.6312,244800.0
2011-04-29 14:30:00,7.02,7.03,7.02,7.02,425600.0,5.6312,5.6393,5.6312,5.6312,425600.0
2011-04-29 15:00:00,7.02,7.02,7.01,7.01,369600.0,5.6312,5.6312,5.6232,5.6232,369600.0
2011-04-29 15:30:00,7.01,7.02,7.01,7.02,752000.0,5.6232,5.6312,5.6232,5.6312,752000.0
2011-05-02 09:30:00,7.04,7.05,7.03,7.04,716800.0,5.6473,5.6553,5.6393,5.6473,716800.0
2011-05-02 10:00:00,7.04,7.05,7.03,7.05,632000.0,5.6473,5.6553,5.6393,5.6553,632000.0
2011-05-02 10:30:00,7.05,7.06,7.05,7.05,160000.0,5.6553,5.6633,5.6553,5.6553,160000.0
2011-05-02 11:00:00,7.05,7.05,7.03,7.03,212800.0,5.6553,5.6553,5.6393,5.6393,212800.0
2011-05-02 11:30:00,7.03,7.03,7.02,7.02,201600.0,5.6393,5.6393,5.6312,5.6312,201600.0
2011-05-02 12:00:00,7.02,7.02,7.0,7.0,380800.0,5.6312,5.6312,5.6152,5.6152,380800.0
2011-05-02 12:30:00,7.0,7.01,6.99,7.0,305600.0,5.6152,5.6232,5.6072,5.6152,305600.0
2011-05-02 13:00:00,7.0,7.02,7.0,7.02,163200.0,5.6152,5.6312,5.6152,5.6312,163200.0
2011-05-02 13:30:00,7.02,7.02,7.01,7.02,116800.0,5.6312,5.6312,5.6232,5.6312,116800.0
2011-05-02 14:00:00,7.02,7.02,7.01,7.01,356800.0,5.6312,5.6312,5.6232,5.6232,356800.0
2011-05-02 14:30:00,7.02,7.02,7.0,7.01,97600.0,5.6312,5.6312,5.6152,5.6232,97600.0
2011-05-02 15:00:00,7.01,7.01,7.0,7.0,265600.0,5.6232,5.6232,5.6152,5.6152,265600.0
2011-05-02 15:30:00,7.0,7.0,6.99,7.0,817600.0,5.6152,5.6152,5.6072,5.6152,817600.0
2011-05-03 09:30:00,6.98,6.99,6.96,6.98,1092800.0,5.5992,5.6072,5.5831,5.5992,1092800.0
2011-05-03 10:00:00,6.99,6.99,6.96,6.97,1144000.0,5.6072,5.6072,5.5831,5.5911,1144000.0
2011-05-03 10:30:00,6.96,6.97,6.94,6.94,496000.0,5.5831,5.5911,5.5671,5.5671,496000.0
2011-05-03 11:00:00,6.95,6.96,6.94,6.95,940800.0,5.5751,5.5831,5.5671,5.5751,940800.0
2011-05-03 11:30:00,6.95,6.96,6.95,6.96,854400.0,5.5751,5.5831,5.5751,5.5831,854400.0
2011-05-03 12:00:00,6.96,6.96,6.95,6.95,252800.0,5.5831,5.5831,5.5751,5.5751,252800.0
2011-05-03 12:30:00,6.95,6.95,6.93,6.93,465600.0,5.5751,5.5751,5.5591,5.5591,465600.0
2011-05-03 13:00:00,6.93,6.94,6.92,6.92,313600.0,5.5591,5.5671,5.551,5.551,313600.0
2011-05-03 13:30:00,6.92,6.93,6.91,6.92,339200.0,5.551,5.5591,5.543,5.551,339200.0
2011-05-03 14:00:00,6.92,6.92,6.9,6.92,409600.0,5.551,5.551,5.535,5.551,409600.0
2011-05-03 14:30:00,6.92,6.92,6.9,6.9,228800.0,5.551,5.551,5.535,5.535,228800.0
2011-05-03 15:00:00,6.91,6.93,6.91,6.92,150400.0,5.543,5.5591,5.543,5.551,150400.0
2011-05-03 15:30:00,6.93,6.94,6.92,6.94,529600.0,5.5591,5.5671,5.551,5.5671,529600.0
2011-05-04 09:30:00,6.94,6.94,6.91,6.92,728000.0,5.5671,5.5671,5.543,5.551,728000.0
2011-05-04 10:00:00,6.91,6.91,6.88,6.89,1227200.0,5.543,5.543,5.5189,5.527,1227200.0
2011-05-04 10:30:00,6.89,6.89,6.87,6.88,552000.0,5.527,5.527,5.5109,5.5189,552000.0
2011-05-04 11:00:00,6.88,6.88,6.86,6.87,523200.0,5.5189,5.5189,5.5029,5.5109,523200.0
2011-05-04 11:30:00,6.87,6.87,6.86,6.86,193600.0,5.5109,5.5109,5.5029,5.5029,193600.0
2011-05-04 12:00:00,6.87,6.87,6.85,6.85,225600.0,5.5109,5.5109,5.4949,5.4949,225600.0
2011-05-04 12:30:00,6.85,6.86,6.85,6.86,384000.0,5.4949,5.5029,5.4949,5.5029,384000.0
2011-05-04 13:00:00,6.86,6.87,6.86,6.87,246400.0,5.5029,5.5109,5.5029,5.5109,246400.0
2011-05-04 13:30:00,6.87,6.89,6.87,6.89,212800.0,5.5109,5.527,5.5109,5.527,212800.0
2011-05-04 14:00:00,6.88,6.9,6.87,6.9,297600.0,5.5189,5.535,5.5109,5.535,297600.0
2011-05-04 14:30:00,6.9,6.91,6.89,6.89,174400.0,5.535,5.543,5.527,5.527,174400.0
2011-05-04 15:00:00,6.9,6.9,6.88,6.89,318400.0,5.535,5.535,5.5189,5.527,318400.0
2011-05-04 15:30:00,6.89,6.9,6.88,6.88,766400.0,5.527,5.535,5.5189,5.5189,766400.0
2011-05-05 09:30:00,6.83,6.86,6.82,6.86,900800.0,5.4788,5.5029,5.4708,5.5029,900800.0
2011-05-05 10:00:00,6.86,6.88,6.86,6.87,192000.0,5.5029,5.5189,5.5029,5.5109,192000.0
2011-05-05 10:30:00,6.86,6.88,6.85,6.87,595200.0,5.5029,5.5189,5.4949,5.5109,595200.0
2011-05-05 11:00:00,6.87,6.88,6.85,6.87,622400.0,5.5109,5.5189,5.4949,5.5109,622400.0
2011-05-05 11:30:00,6.87,6.9,6.86,6.9,934400.0,5.5109,5.535,5.5029,5.535,934400.0
2011-05-05 12:00:00,6.9,6.92,6.9,6.91,576000.0,5.535,5.551,5.535,5.543,576000.0
2011-05-05 12:30:00,6.91,6.91,6.89,6.9,232000.0,5.543,5.543,5.527,5.535,232000.0
2011-05-05 13:00:00,6.9,6.91,6.9,6.91,675200.0,5.535,5.543,5.535,5.543,675200.0
2011-05-05 13:30:00,6.91,6.91,6.89,6.9,276800.0,5.543,5.543,5.527,5.535,276800.0
2011-05-05 14:00:00,6.9,6.91,6.89,6.91,328000.0,5.535,5.543,5.527,5.543,328000.0
2011-05-05 14:30:00,6.91,6.92,6.89,6.89,504000.0,5.543,5.551,5.527,5.527,504000.0
2011-05-05 15:00:00,6.89,6.89,6.83,6.83,1902400.0,5.527,5.527,5.4788,5.4788,1902400.0
2011-05-05 15:30:00,6.83,6.87,6.83,6.86,1748800.0,5.4788,5.5109,5.4788,5.5029,1748800.0
2011-05-06 09:30:00,6.93,6.96,6.92,6.93,985600.0,5.5591,5.5831,5.551,5.5591,985600.0
2011-05-06 10:00:00,6.93,6.94,6.92,6.93,334400.0,5.5591,5.5671,5.551,5.5591,334400.0
2011-05-06 10:30:00,6.93,6.95,6.93,6.94,396800.0,5.5591,5.5751,5.5591,5.5671,396800.0
2011-05-06 11:00:00,6.94,6.97,6.94,6.96,504000.0,5.5671,5.5911,5.5671,5.5831,504000.0
2011-05-06 11:30:00,6.96,6.96,6.94,6.95,419200.0,5.5831,5.5831,5.5671,5.5751,419200.0
2011-05-06 12:00:00,6.95,6.96,6.92,6.93,648000.0,5.5751,5.5831,5.551,5.5591,648000.0
2011-05-06 12:30:00,6.92,6.93,6.9,6.92,249600.0,5.551,5.5591,5.535,5.551,249600.0
2011-05-06 13:00:00,6.92,6.93,6.89,6.9,528000.0,5.551,5.5591,5.527,5.535,528000.0
2011-05-06 13:30:00,6.9,6.91,6.89,6.9,243200.0,5.535,5.543,5.527,5.535,243200.0
2011-05-06 14:00:00,6.9,6.91,6.88,6.88,312000.0,5.535,5.543,5.5189,5.5189,312000.0
2011-05-06 14:30:00,6.88,6.88,6.86,6.88,332800.0,5.5189,5.5189,5.5029,5.5189,332800.0
2011-05-06 15:00:00,6.87,6.89,6.87,6.88,246400.0,5.5109,5.527,5.5109,5.5189,246400.0
2011-05-06 15:30:00,6.88,6.9,6.88,6.89,944000.0,5.5189,5.535,5.5189,5.527,944000.0
2011-05-09 09:30:00,6.89,6.91,6.88,6.89,448000.0,5.527,5.543,5.5189,5.527,448000.0
2011-05-09 10:00:00,6.89,6.92,6.89,6.9,276800.0,5.527,5.551,5.527,5.535,276800.0
2011-05-09 10:30:00,6.89,6.91,6.89,6.9,460800.0,5.527,5.543,5.527,5.535,460800.0
2011-05-09 11:00:00,6.91,6.91,6.9,6.91,502400.0,5.543,5.543,5.535,5.543,502400.0
2011-05-09 11:30:00,6.91,6.92,6.9,6.92,755200.0,5.543,5.551,5.535,5.551,755200.0
2011-05-09 12:00:00,6.92,6.95,6.92,6.94,784000.0,5.551,5.5751,5.551,5.5671,784000.0
2011-05-09 12:30:00,6.94,6.94,6.93,6.93,198400.0,5.5671,5.5671,5.5591,5.5591,198400.0
2011-05-09 13:00:00,6.93,6.94,6.93,6.93,209600.0,5.5591,5.5671,5.5591,5.5591,209600.0
2011-05-09 13:30:00,6.93,6.94,6.93,6.94,184000.0,5.5591,5.5671,5.5591,5.5671,184000.0
2011-05-09 14:00:00,6.94,6.94,6.93,6.93,310400.0,5.5671,5.5671,5.5591,5.5591,310400.0
2011-05-09 14:30:00,6.94,6.95,6.93,6.94,448000.0,5.5671,5.5751,5.5591,5.5671,448000.0
2011-05-09 15:00:00,6.94,6.94,6.93,6.94,230400.0,5.5671,5.5671,5.5591,5.5671,230400.0
2011-05-09 15:30:00,6.94,6.94,6.93,6.94,563200.0,5.5671,5.5671,5.5591,5.5671,563200.0
2011-05-10 09:30:00,6.97,6.98,6.95,6.98,640000.0,5.5911,5.5992,5.5751,5.5992,640000.0
2011-05-10 10:00:00,6.98,7.0,6.97,6.99,427200.0,5.5992,5.6152,5.5911,5.6072,427200.0
2011-05-10 10:30:00,6.99,7.0,6.98,6.99,347200.0,5.6072,5.6152,5.5992,5.6072,347200.0
2011-05-10 11:00:00,6.99,6.99,6.98,6.98,345600.0,5.6072,5.6072,5.5992,5.5992,345600.0
2011-05-10 11:30:00,6.98,6.99,6.98,6.99,563200.0,5.5992,5.6072,5.5992,5.6072,563200.0
2011-05-10 12:00:00,6.99,6.99,6.99,6.99,390400.0,5.6072,5.6072,5.6072,5.6072,390400.0
2011-05-10 12:30:00,6.99,7.0,6.99,6.99,508800.0,5.6072,5.6152,5.6072,5.6072,508800.0
2011-05-10 13:00:00,6.99,6.99,6.98,6.99,249600.0,5.6072,5.6072,5.5992,5.6072,249600.0
2011-05-10 13:30:00,6.99,7.0,6.99,7.0,262400.0,5.6072,5.6152,5.6072,5.6152,262400.0
2011-05-10 14:00:00,7.0,7.0,6.99,7.0,323200.0,5.6152,5.6152,5.6072,5.6152,323200.0
2011-05-10 14:30:00,7.0,7.01,6.99,7.01,507200.0,5.6152,5.6232,5.6072,5.6232,507200.0
2011-05-10 15:00:00,7.01,7.02,7.01,7.02,385600.0,5.6232,5.6312,5.6232,5.6312,385600.0
2011-05-10 15:30:00,7.02,7.02,7.01,7.01,352000.0,5.6312,5.6312,5.6232,5.6232,352000.0
2011-05-11 09:30:00,7.0,7.01,6.99,7.0,611200.0,5.6152,5.6232,5.6072,5.6152,611200.0
2011-05-11 10:00:00,6.99,6.99,6.98,6.99,563200.0,5.6072,5.6072,5.5992,5.6072,563200.0
2011-05-11 10:30:00,6.99,6.99,6.97,6.98,334400.0,5.6072,5.6072,5.5911,5.5992,334400.0
2011-05-11 11:00:00,6.98,6.99,6.98,6.98,116800.0,5.5992,5.6072,5.5992,5.5992,116800.0
2011-05-11 11:30:00,6.98,6.98,6.96,6.96,336000.0,5.5992,5.5992,5.5831,5.5831,336000.0
2011-05-11 12:00:00,6.96,6.96,6.91,6.92,608000.0,5.5831,5.5831,5.543,5.551,608000.0
2011-05-11 12:30:00,6.92,6.93,6.92,6.93,580800.0,5.551,5.5591,5.551,5.5591,580800.0
2011-05-11 13:00:00,6.93,6.93,6.92,6.92,312000.0,5.5591,5.5591,5.551,5.551,312000.0
2011-05-11 13:30:00,6.92,6.93,6.9,6.92,390400.0,5.551,5.5591,5.535,5.551,390400.0
2011-05-11 14:00:00,6.92,6.92,6.91,6.91,534400.0,5.551,5.551,5.543,5.543,534400.0
2011-05-11 14:30:00,6.92,6.93,6.92,6.92,243200.0,5.551,5.5591,5.551,5.551,243200.0
2011-05-11 15:00:00,6.92,6.94,6.92,6.94,312000.0,5.551,5.5671,5.551,5.5671,312000.0
2011-05-11 15:30:00,6.94,6.94,6.92,6.94,475200.0,5.5671,5.5671,5.551,5.5671,475200.0
2011-05-12 09:30:00,6.9,6.92,6.88,6.9,1024000.0,5.535,5.551,5.5189,5.535,1024000.0
2011-05-12 10:00:00,6.9,6.93,6.89,6.92,787200.0,5.535,5.5591,5.527,5.551,787200.0
2011-05-12 10:30:00,6.93,6.93,6.9,6.91,380800.0,5.5591,5.5591,5.535,5.543,380800.0
2011-05-12 11:00:00,6.91,6.95,6.9,6.94,593600.0,5.543,5.5751,5.535,5.5671,593600.0
2011-05-12 11:30:00,6.95,6.96,6.95,6.95,657600.0,5.5751,5.5831,5.5751,5.5751,657600.0
2011-05-12 12:00:00,6.95,6.95,6.94,6.95,417600.0,5.5751,5.5751,5.5671,5.5751,417600.0
2011-05-12 12:30:00,6.95,6.96,6.94,6.96,379200.0,5.5751,5.5831,5.5671,5.5831,379200.0
2011-05-12 13:00:00,6.97,6.99,6.97,6.98,278400.0,5.5911,5.6072,5.5911,5.5992,278400.0
2011-05-12 13:30:00,6.98,6.98,6.97,6.98,289600.0,5.5992,5.5992,5.5911,5.5992,289600.0
2011-05-12 14:00:00,6.98,6.99,6.97,6.97,216000.0,5.5992,5.6072,5.5911,5.5911,216000.0
2011-05-12 14:30:00,6.97,6.98,6.96,6.96,246400.0,5.5911,5.5992,5.5831,5.5831,246400.0
2011-05-12 15:00:00,6.96,6.98,6.96,6.97,726400.0,5.5831,5.5992,5.5831,5.5911,726400.0
2011-05-12 15:30:00,6.97,6.98,6.96,6.97,632000.0,5.5911,5.5992,5.5831,5.5911,632000.0
2011-05-13 09:30:00,6.97,6.99,6.96,6.97,731200.0,5.5911,5.6072,5.5831,5.5911,731200.0
2011-05-13 10:00:00,6.97,6.97,6.94,6.96,580800.0,5.5911,5.5911,5.5671,5.5831,580800.0
2011-05-13 10:30:00,6.96,6.98,6.96,6.96,385600.0,5.5831,5.5992,5.5831,5.5831,385600.0
2011-05-13 11:00:00,6.96,6.96,6.93,6.93,753600.0,5.5831,5.5831,5.5591,5.5591,753600.0
2011-05-13 11:30:00,6.93,6.94,6.92,6.92,244800.0,5.5591,5.5671,5.551,5.551,244800.0
2011-05-13 12:00:00,6.92,6.93,6.89,6.91,643200.0,5.551,5.5591,5.527,5.543,643200.0
2011-05-13 12:30:00,6.91,6.92,6.91,6.91,318400.0,5.543,5.551,5.543,5.543,318400.0
2011-05-13 13:00:00,6.91,6.92,6.91,6.91,91200.0,5.543,5.551,5.543,5.543,91200.0
2011-05-13 13:30:00,6.91,6.91,6.9,6.91,107200.0,5.543,5.543,5.535,5.543,107200.0
2011-05-13 14:00:00,6.91,6.93,6.91,6.92,296000.0,5.543,5.5591,5.543,5.551,296000.0
2011-05-13 14:30:00,6.93,6.93,6.91,6.91,344000.0,5.5591,5.5591,5.543,5.543,344000.0
2011-05-13 15:00:00,6.91,6.92,6.91,6.91,331200.0,5.543,5.551,5.543,5.543,331200.0
2011-05-13 15:30:00,6.91,6.92,6.91,6.92,422400.0,5.543,5.551,5.543,5.551,422400.0
2011-05-16 09:30:00,6.87,6.91,6.87,6.89,1003200.0,5.5109,5.543,5.5109,5.527,1003200.0
2011-05-16 10:00:00,6.9,6.92,6.9,6.92,312000.0,5.535,5.551,5.535,5.551,312000.0
2011-05-16 10:30:00,6.92,6.94,6.92,6.94,208000.0,5.551,5.5671,5.551,5.5671,208000.0
2011-05-16 11:00:00,6.94,6.95,6.93,6.94,430400.0,5.5671,5.5751,5.5591,5.5671,430400.0
2011-05-16 11:30:00,6.93,6.94,6.92,6.92,955200.0,5.5591,5.5671,5.551,5.551,955200.0
2011-05-16 12:00:00,6.92,6.92,6.9,6.91,224000.0,5.551,5.551,5.535,5.543,224000.0
2011-05-16 12:30:00,6.91,6.92,6.89,6.89,350400.0,5.543,5.551,5.527,5.527,350400.0
2011-05-16 13:00:00,6.89,6.9,6.88,6.89,225600.0,5.527,5.535,5.5189,5.527,225600.0
2011-05-16 13:30:00,6.89,6.91,6.89,6.9,275200.0,5.527,5.543,5.527,5.535,275200.0
2011-05-16 14:00:00,6.9,6.91,6.89,6.89,267200.0,5.535,5.543,5.527,5.527,267200.0
2011-05-16 14:30:00,6.89,6.89,6.88,6.88,374400.0,5.527,5.527,5.5189,5.5189,374400.0
2011-05-16 15:00:00,6.88,6.89,6.88,6.88,324800.0,5.5189,5.527,5.5189,5.5189,324800.0
2011-05-16 15:30:00,6.87,6.88,6.86,6.87,683200.0,5.5109,5.5189,5.5029,5.5109,683200.0
2011-05-17 09:30:00,6.82,6.85,6.82,6.85,499200.0,5.4708,5.4949,5.4708,5.4949,499200.0
2011-05-17 10:00:00,6.85,6.86,6.82,6.86,411200.0,5.4949,5.5029,5.4708,5.5029,411200.0
2011-05-17 10:30:00,6.86,6.86,6.82,6.82,443200.0,5.5029,5.5029,5.4708,5.4708,443200.0
2011-05-17 11:00:00,6.82,6.82,6.8,6.8,321600.0,5.4708,5.4708,5.4548,5.4548,321600.0
2011-05-17 11:30:00,6.81,6.81,6.79,6.8,307200.0,5.4628,5.4628,5.4467,5.4548,307200.0
2011-05-17 12:00:00,6.8,6.82,6.8,6.81,366400.0,5.4548,5.4708,5.4548,5.4628,366400.0
2011-05-17 12:30:00,6.81,6.83,6.8,6.81,283200.0,5.4628,5.4788,5.4548,5.4628,283200.0
2011-05-17 13:00:00,6.8,6.82,6.8,6.82,144000.0,5.4548,5.4708,5.4548,5.4708,144000.0
2011-05-17 13:30:00,6.82,6.83,6.82,6.82,1659200.0,5.4708,5.4788,5.4708,5.4708,1659200.0
2011-05-17 14:00:00,6.82,6.84,6.81,6.82,3337600.0,5.4708,5.4869,5.4628,5.4708,3337600.0
2011-05-17 14:30:00,6.82,6.84,6.81,6.84,1705600.0,5.4708,5.4869,5.4628,5.4869,1705600.0
2011-05-17 15:00:00,6.84,6.84,6.82,6.83,467200.0,5.4869,5.4869,5.4708,5.4788,467200.0
2011-05-17 15:30:00,6.83,6.84,6.83,6.84,611200.0,5.4788,5.4869,5.4788,5.4869,611200.0
2011-05-18 09:30:00,6.83,6.87,6.83,6.86,1372800.0,5.4788,5.5109,5.4788,5.5029,1372800.0
2011-05-18 10:00:00,6.86,6.88,6.86,6.88,305600.0,5.5029,5.5189,5.5029,5.5189,305600.0
2011-05-18 10:30:00,6.88,6.9,6.88,6.89,243200.0,5.5189,5.535,5.5189,5.527,243200.0
2011-05-18 11:00:00,6.9,6.9,6.89,6.89,192000.0,5.535,5.535,5.527,5.527,192000.0
2011-05-18 11:30:00,6.89,6.9,6.89,6.9,225600.0,5.527,5.535,5.527,5.535,225600.0
2011-05-18 12:00:00,6.9,6.9,6.89,6.9,427200.0,5.535,5.535,5.527,5.535,427200.0
2011-05-18 12:30:00,6.9,6.91,6.9,6.9,144000.0,5.535,5.543,5.535,5.535,144000.0
2011-05-18 13:00:00,6.91,6.92,6.91,6.91,163200.0,5.543,5.551,5.543,5.543,163200.0
2011-05-18 13:30:00,6.91,6.93,6.91,6.93,355200.0,5.543,5.5591,5.543,5.5591,355200.0
2011-05-18 14:00:00,6.93,6.94,6.92,6.92,409600.0,5.5591,5.5671,5.551,5.551,409600.0
2011-05-18 14:30:00,6.92,6.93,6.91,6.92,267200.0,5.551,5.5591,5.543,5.551,267200.0
2011-05-18 15:00:00,6.91,6.93,6.91,6.93,188800.0,5.543,5.5591,5.543,5.5591,188800.0
2011-05-18 15:30:00,6.93,6.94,6.93,6.93,464000.0,5.5591,5.5671,5.5591,5.5591,464000.0
2011-05-19 09:30:00,6.98,6.98,6.95,6.97,1310400.0,5.5992,5.5992,5.5751,5.5911,1310400.0
2011-05-19 10:00:00,6.96,6.96,6.93,6.94,988800.0,5.5831,5.5831,5.5591,5.5671,988800.0
2011-05-19 10:30:00,6.94,6.95,6.91,6.91,1076800.0,5.5671,5.5751,5.543,5.543,1076800.0
2011-05-19 11:00:00,6.91,6.92,6.9,6.91,657600.0,5.543,5.551,5.535,5.543,657600.0
2011-05-19 11:30:00,6.92,6.92,6.91,6.91,576000.0,5.551,5.551,5.543,5.543,576000.0
2011-05-19 12:00:00,6.92,6.95,6.92,6.94,624000.0,5.551,5.5751,5.551,5.5671,624000.0
2011-05-19 12:30:00,6.94,6.95,6.94,6.94,678400.0,5.5671,5.5751,5.5671,5.5671,678400.0
2011-05-19 13:00:00,6.94,6.96,6.94,6.95,713600.0,5.5671,5.5831,5.5671,5.5751,713600.0
2011-05-19 13:30:00,6.95,6.96,6.94,6.95,608000.0,5.5751,5.5831,5.5671,5.5751,608000.0
2011-05-19 14:00:00,6.95,6.96,6.93,6.93,782400.0,5.5751,5.5831,5.5591,5.5591,782400.0
2011-05-19 14:30:00,6.93,6.94,6.92,6.93,636800.0,5.5591,5.5671,5.551,5.5591,636800.0
2011-05-19 15:00:00,6.94,6.95,6.94,6.94,492800.0,5.5671,5.5751,5.5671,5.5671,492800.0
2011-05-19 15:30:00,6.94,6.95,6.94,6.95,1496000.0,5.5671,5.5751,5.5671,5.5751,1496000.0
2011-05-20 09:30:00,6.93,6.93,6.9,6.9,400000.0,5.5591,5.5591,5.535,5.535,400000.0
2011-05-20 10:00:00,6.9,6.91,6.89,6.9,555200.0,5.535,5.543,5.527,5.535,555200.0
2011-05-20 10:30:00,6.9,6.9,6.87,6.88,497600.0,5.535,5.535,5.5109,5.5189,497600.0
2011-05-20 11:00:00,6.88,6.89,6.88,6.89,78400.0,5.5189,5.527,5.5189,5.527,78400.0
2011-05-20 11:30:00,6.89,6.91,6.89,6.89,268800.0,5.527,5.543,5.527,5.527,268800.0
2011-05-20 12:00:00,6.89,6.92,6.89,6.92,161600.0,5.527,5.551,5.527,5.551,161600.0
2011-05-20 12:30:00,6.93,6.93,6.92,6.92,553600.0,5.5591,5.5591,5.551,5.551,553600.0
2011-05-20 13:00:00,6.92,6.93,6.92,6.93,254400.0,5.551,5.5591,5.551,5.5591,254400.0
2011-05-20 13:30:00,6.93,6.94,6.93,6.93,225600.0,5.5591,5.5671,5.5591,5.5591,225600.0
2011-05-20 14:00:00,6.93,6.94,6.93,6.93,382400.0,5.5591,5.5671,5.5591,5.5591,382400.0
2011-05-20 14:30:00,6.93,6.94,6.92,6.92,209600.0,5.5591,5.5671,5.551,5.551,209600.0
2011-05-20 15:00:00,6.92,6.93,6.92,6.92,196800.0,5.551,5.5591,5.551,5.551,196800.0
2011-05-20 15:30:00,6.92,6.93,6.9,6.91,555200.0,5.551,5.5591,5.535,5.543,555200.0
2011-05-23 09:30:00,6.81,6.82,6.79,6.81,579200.0,5.4628,5.4708,5.4467,5.4628,579200.0
2011-05-23 10:00:00,6.81,6.82,6.8,6.81,427200.0,5.4628,5.4708,5.4548,5.4628,427200.0
2011-05-23 10:30:00,6.81,6.82,6.81,6.81,163200.0,5.4628,5.4708,5.4628,5.4628,163200.0
2011-05-23 11:00:00,6.81,6.82,6.8,6.81,214400.0,5.4628,5.4708,5.4548,5.4628,214400.0
2011-05-23 11:30:00,6.81,6.81,6.79,6.8,286400.0,5.4628,5.4628,5.4467,5.4548,286400.0
2011-05-23 12:00:00,6.8,6.8,6.79,6.8,947200.0,5.4548,5.4548,5.4467,5.4548,947200.0
2011-05-23 12:30:00,6.8,6.81,6.8,6.81,248000.0,5.4548,5.4628,5.4548,5.4628,248000.0
2011-05-23 13:00:00,6.81,6.81,6.8,6.8,137600.0,5.4628,5.4628,5.4548,5.4548,137600.0
2011-05-23 13:30:00,6.8,6.81,6.8,6.81,131200.0,5.4548,5.4628,5.4548,5.4628,131200.0
2011-05-23 14:00:00,6.81,6.82,6.81,6.81,313600.0,5.4628,5.4708,5.4628,5.4628,313600.0
2011-05-23 14:30:00,6.82,6.83,6.81,6.82,459200.0,5.4708,5.4788,5.4628,5.4708,459200.0
2011-05-23 15:00:00,6.82,6.83,6.81,6.82,584000.0,5.4708,5.4788,5.4628,5.4708,584000.0
2011-05-23 15:30:00,6.82,6.82,6.8,6.81,1107200.0,5.4708,5.4708,5.4548,5.4628,1107200.0
2011-05-24 09:30:00,6.82,6.84,6.82,6.84,2456000.0,5.4708,5.4869,5.4708,5.4869,2456000.0
2011-05-24 10:00:00,6.85,6.85,6.83,6.83,342400.0,5.4949,5.4949,5.4788,5.4788,342400.0
2011-05-24 10:30:00,6.83,6.83,6.81,6.81,584000.0,5.4788,5.4788,5.4628,5.4628,584000.0
2011-05-24 11:00:00,6.81,6.83,6.81,6.81,828800.0,5.4628,5.4788,5.4628,5.4628,828800.0
2011-05-24 11:30:00,6.81,6.82,6.8,6.8,444800.0,5.4628,5.4708,5.4548,5.4548,444800.0
2011-05-24 12:00:00,6.8,6.8,6.79,6.8,404800.0,5.4548,5.4548,5.4467,5.4548,404800.0
2011-05-24 12:30:00,6.8,6.8,6.79,6.79,384000.0,5.4548,5.4548,5.4467,5.4467,384000.0
2011-05-24 13:00:00,6.79,6.8,6.78,6.79,356800.0,5.4467,5.4548,5.4387,5.4467,356800.0
2011-05-24 13:30:00,6.79,6.79,6.78,6.79,574400.0,5.4467,5.4467,5.4387,5.4467,574400.0
2011-05-24 14:00:00,6.79,6.81,6.79,6.81,616000.0,5.4467,5.4628,5.4467,5.4628,616000.0
2011-05-24 14:30:00,6.81,6.81,6.8,6.8,502400.0,5.4628,5.4628,5.4548,5.4548,502400.0
2011-05-24 15:00:00,6.81,6.81,6.8,6.81,852800.0,5.4628,5.4628,5.4548,5.4628,852800.0
2011-05-24 15:30:00,6.81,6.81,6.79,6.8,1534400.0,5.4628,5.4628,5.4467,5.4548,1534400.0
2011-05-25 09:30:00,6.77,6.79,6.76,6.78,670400.0,5.4307,5.4467,5.4227,5.4387,670400.0
2011-05-25 10:00:00,6.78,6.79,6.77,6.79,268800.0,5.4387,5.4467,5.4307,5.4467,268800.0
2011-05-25 10:30:00,6.79,6.81,6.78,6.8,696000.0,5.4467,5.4628,5.4387,5.4548,696000.0
2011-05-25 11:00:00,6.8,6.82,6.8,6.82,491200.0,5.4548,5.4708,5.4548,5.4708,491200.0
2011-05-25 11:30:00,6.81,6.83,6.81,6.83,318400.0,5.4628,5.4788,5.4628,5.4788,318400.0
2011-05-25 12:00:00,6.83,6.83,6.82,6.82,265600.0,5.4788,5.4788,5.4708,5.4708,265600.0
2011-05-25 12:30:00,6.82,6.83,6.82,6.83,363200.0,5.4708,5.4788,5.4708,5.4788,363200.0
2011-05-25 13:00:00,6.83,6.83,6.81,6.81,414400.0,5.4788,5.4788,5.4628,5.4628,414400.0
2011-05-25 13:30:00,6.81,6.83,6.81,6.82,488000.0,5.4628,5.4788,5.4628,5.4708,488000.0
2011-05-25 14:00:00,6.82,6.83,6.82,6.83,521600.0,5.4708,5.4788,5.4708,5.4788,521600.0
2011-05-25 14:30:00,6.83,6.83,6.82,6.83,560000.0,5.4788,5.4788,5.4708,5.4788,560000.0
2011-05-25 15:00:00,6.83,6.85,6.83,6.85,539200.0,5.4788,5.4949,5.4788,5.4949,539200.0
2011-05-25 15:30:00,6.85,6.85,6.83,6.83,576000.0,5.4949,5.4949,5.4788,5.4788,576000.0
2011-05-26 09:30:00,6.81,6.83,6.81,6.81,531200.0,5.4628,5.4788,5.4628,5.4628,531200.0
2011-05-26 10:00:00,6.81,6.83,6.81,6.83,462400.0,5.4628,5.4788,5.4628,5.4788,462400.0
2011-05-26 10:30:00,6.83,6.84,6.81,6.82,153600.0,5.4788,5.4869,5.4628,5.4708,153600.0
2011-05-26 11:00:00,6.81,6.84,6.81,6.84,419200.0,5.4628,5.4869,5.4628,5.4869,419200.0
2011-05-26 11:30:00,6.84,6.84,6.83,6.84,212800.0,5.4869,5.4869,5.4788,5.4869,212800.0
2011-05-26 12:00:00,6.84,6.85,6.83,6.85,308800.0,5.4869,5.4949,5.4788,5.4949,308800.0
2011-05-26 12:30:00,6.85,6.87,6.85,6.86,251200.0,5.4949,5.5109,5.4949,5.5029,251200.0
2011-05-26 13:00:00,6.86,6.88,6.86,6.87,187200.0,5.5029,5.5189,5.5029,5.5109,187200.0
2011-05-26 13:30:00,6.87,6.87,6.87,6.87,297600.0,5.5109,5.5109,5.5109,5.5109,297600.0
2011-05-26 14:00:00,6.87,6.88,6.87,6.88,344000.0,5.5109,5.5189,5.5109,5.5189,344000.0
2011-05-26 14:30:00,6.88,6.89,6.88,6.89,246400.0,5.5189,5.527,5.5189,5.527,246400.0
2011-05-26 15:00:00,6.89,6.89,6.88,6.89,148800.0,5.527,5.527,5.5189,5.527,148800.0
2011-05-26 15:30:00,6.89,6.9,6.88,6.89,587200.0,5.527,5.535,5.5189,5.527,587200.0
2011-05-27 09:30:00,6.91,6.93,6.91,6.93,542400.0,5.543,5.5591,5.543,5.5591,542400.0
2011-05-27 10:00:00,6.92,6.93,6.9,6.92,561600.0,5.551,5.5591,5.535,5.551,561600.0
2011-05-27 10:30:00,6.92,6.93,6.92,6.93,150400.0,5.551,5.5591,5.551,5.5591,150400.0
2011-05-27 11:00:00,6.93,6.94,6.93,6.93,360000.0,5.5591,5.5671,5.5591,5.5591,360000.0
2011-05-27 11:30:00,6.93,6.94,6.93,6.93,110400.0,5.5591,5.5671,5.5591,5.5591,110400.0
2011-05-27 12:00:00,6.94,6.94,6.92,6.93,137600.0,5.5671,5.5671,5.551,5.5591,137600.0
2011-05-27 12:30:00,6.93,6.93,6.93,6.93,70400.0,5.5591,5.5591,5.5591,5.5591,70400.0
2011-05-27 13:00:00,6.92,6.93,6.92,6.92,73600.0,5.551,5.5591,5.551,5.551,73600.0
2011-05-27 13:30:00,6.93,6.93,6.92,6.92,156800.0,5.5591,5.5591,5.551,5.551,156800.0
2011-05-27 14:00:00,6.92,6.93,6.92,6.92,412800.0,5.551,5.5591,5.551,5.551,412800.0
2011-05-27 14:30:00,6.92,6.93,6.91,6.91,254400.0,5.551,5.5591,5.543,5.543,254400.0
2011-05-27 15:00:00,6.91,6.92,6.91,6.92,308800.0,5.543,5.551,5.543,5.551,308800.0
2011-05-27 15:30:00,6.92,6.93,6.92,6.92,1244800.0,5.551,5.5591,5.551,5.551,1244800.0
2011-05-31 09:30:00,6.99,7.0,6.96,6.96,267200.0,5.6072,5.6152,5.5831,5.5831,267200.0
2011-05-31 10:00:00,6.96,6.96,6.94,6.94,360000.0,5.5831,5.5831,5.5671,5.5671,360000.0
2011-05-31 10:30:00,6.94,6.95,6.93,6.95,182400.0,5.5671,5.5751,5.5591,5.5751,182400.0
2011-05-31 11:00:00,6.95,6.95,6.94,6.95,131200.0,5.5751,5.5751,5.5671,5.5751,131200.0
2011-05-31 11:30:00,6.95,6.96,6.94,6.94,187200.0,5.5751,5.5831,5.5671,5.5671,187200.0
2011-05-31 12:00:00,6.94,6.95,6.93,6.94,84800.0,5.5671,5.5751,5.5591,5.5671,84800.0
2011-05-31 12:30:00,6.94,6.94,6.93,6.94,115200.0,5.5671,5.5671,5.5591,5.5671,115200.0
2011-05-31 13:00:00,6.94,6.95,6.94,6.95,144000.0,5.5671,5.5751,5.5671,5.5751,144000.0
2011-05-31 13:30:00,6.95,6.96,6.95,6.96,200000.0,5.5751,5.5831,5.5751,5.5831,200000.0
2011-05-31 14:00:00,6.96,6.96,6.96,6.96,126400.0,5.5831,5.5831,5.5831,5.5831,126400.0
2011-05-31 14:30:00,6.96,6.96,6.95,6.96,86400.0,5.5831,5.5831,5.5751,5.5831,86400.0
2011-05-31 15:00:00,6.96,6.96,6.95,6.96,145600.0,5.5831,5.5831,5.5751,5.5831,145600.0
2011-05-31 15:30:00,6.96,6.99,6.96,6.99,840000.0,5.5831,5.6072,5.5831,5.6072,840000.0
2011-06-01 09:30:00,6.99,6.99,6.96,6.96,1267200.0,5.6072,5.6072,5.5831,5.5831,1267200.0
2011-06-01 10:00:00,6.95,6.96,6.93,6.94,198400.0,5.5751,5.5831,5.5591,5.5671,198400.0
2011-06-01 10:30:00,6.94,6.94,6.91,6.92,259200.0,5.5671,5.5671,5.543,5.551,259200.0
2011-06-01 11:00:00,6.92,6.92,6.91,6.92,286400.0,5.551,5.551,5.543,5.551,286400.0
2011-06-01 11:30:00,6.92,6.92,6.91,6.91,89600.0,5.551,5.551,5.543,5.543,89600.0
2011-06-01 12:00:00,6.91,6.92,6.88,6.89,265600.0,5.543,5.551,5.5189,5.527,265600.0
2011-06-01 12:30:00,6.89,6.9,6.88,6.89,134400.0,5.527,5.535,5.5189,5.527,134400.0
2011-06-01 13:00:00,6.89,6.89,6.86,6.87,204800.0,5.527,5.527,5.5029,5.5109,204800.0
2011-06-01 13:30:00,6.86,6.88,6.86,6.88,81600.0,5.5029,5.5189,5.5029,5.5189,81600.0
2011-06-01 14:00:00,6.88,6.88,6.86,6.86,148800.0,5.5189,5.5189,5.5029,5.5029,148800.0
2011-06-01 14:30:00,6.85,6.86,6.84,6.86,318400.0,5.4949,5.5029,5.4869,5.5029,318400.0
2011-06-01 15:00:00,6.85,6.86,6.84,6.84,332800.0,5.4949,5.5029,5.4869,5.4869,332800.0
2011-06-01 15:30:00,6.84,6.84,6.81,6.82,678400.0,5.4869,5.4869,5.4628,5.4708,678400.0
2011-06-02 09:30:00,6.82,6.85,6.81,6.84,3273600.0,5.4708,5.4949,5.4628,5.4869,3273600.0
2011-06-02 10:00:00,6.85,6.86,6.83,6.83,432000.0,5.4949,5.5029,5.4788,5.4788,432000.0
2011-06-02 10:30:00,6.84,6.85,6.83,6.84,222400.0,5.4869,5.4949,5.4788,5.4869,222400.0
2011-06-02 11:00:00,6.83,6.84,6.81,6.81,457600.0,5.4788,5.4869,5.4628,5.4628,457600.0
2011-06-02 11:30:00,6.8,6.8,6.78,6.79,118400.0,5.4548,5.4548,5.4387,5.4467,118400.0
2011-06-02 12:00:00,6.79,6.8,6.78,6.8,108800.0,5.4467,5.4548,5.4387,5.4548,108800.0
2011-06-02 12:30:00,6.79,6.81,6.78,6.81,200000.0,5.4467,5.4628,5.4387,5.4628,200000.0
2011-06-02 13:00:00,6.81,6.82,6.81,6.82,124800.0,5.4628,5.4708,5.4628,5.4708,124800.0
2011-06-02 13:30:00,6.81,6.82,6.8,6.82,174400.0,5.4628,5.4708,5.4548,5.4708,174400.0
2011-06-02 14:00:00,6.82,6.83,6.8,6.81,332800.0,5.4708,5.4788,5.4548,5.4628,332800.0
2011-06-02 14:30:00,6.81,6.83,6.81,6.83,102400.0,5.4628,5.4788,5.4628,5.4788,102400.0
2011-06-02 15:00:00,6.83,6.83,6.82,6.82,104000.0,5.4788,5.4788,5.4708,5.4708,104000.0
2011-06-02 15:30:00,6.82,6.83,6.81,6.81,539200.0,5.4708,5.4788,5.4628,5.4628,539200.0
2011-06-03 09:30:00,6.72,6.74,6.71,6.74,1688000.0,5.3906,5.4066,5.3826,5.4066,1688000.0
2011-06-03 10:00:00,6.75,6.77,6.74,6.77,758400.0,5.4147,5.4307,5.4066,5.4307,758400.0
2011-06-03 10:30:00,6.77,6.79,6.77,6.78,780800.0,5.4307,5.4467,5.4307,5.4387,780800.0
2011-06-03 11:00:00,6.78,6.78,6.76,6.76,944000.0,5.4387,5.4387,5.4227,5.4227,944000.0
2011-06-03 11:30:00,6.76,6.77,6.75,6.77,216000.0,5.4227,5.4307,5.4147,5.4307,216000.0
2011-06-03 12:00:00,6.77,6.78,6.77,6.78,220800.0,5.4307,5.4387,5.4307,5.4387,220800.0
2011-06-03 12:30:00,6.78,6.79,6.77,6.78,172800.0,5.4387,5.4467,5.4307,5.4387,172800.0
2011-06-03 13:00:00,6.78,6.79,6.77,6.77,139200.0,5.4387,5.4467,5.4307,5.4307,139200.0
2011-06-03 13:30:00,6.78,6.78,6.77,6.77,89600.0,5.4387,5.4387,5.4307,5.4307,89600.0
2011-06-03 14:00:00,6.77,6.77,6.76,6.76,129600.0,5.4307,5.4307,5.4227,5.4227,129600.0
2011-06-03 14:30:00,6.76,6.76,6.75,6.75,185600.0,5.4227,5.4227,5.4147,5.4147,185600.0
2011-06-03 15:00:00,6.74,6.74,6.73,6.73,161600.0,5.4066,5.4066,5.3986,5.3986,161600.0
2011-06-03 15:30:00,6.74,6.75,6.73,6.73,558400.0,5.4066,5.4147,5.3986,5.3986,558400.0
2011-06-06 09:30:00,6.71,6.73,6.7,6.7,5604800.0,5.3826,5.3986,5.3746,5.3746,5604800.0
2011-06-06 10:00:00,6.7,6.7,6.67,6.69,675200.0,5.3746,5.3746,5.3505,5.3665,675200.0
2011-06-06 10:30:00,6.69,6.69,6.67,6.68,246400.0,5.3665,5.3665,5.3505,5.3585,246400.0
2011-06-06 11:00:00,6.67,6.7,6.67,6.7,820800.0,5.3505,5.3746,5.3505,5.3746,820800.0
2011-06-06 11:30:00,6.7,6.7,6.69,6.7,259200.0,5.3746,5.3746,5.3665,5.3746,259200.0
2011-06-06 12:00:00,6.69,6.7,6.69,6.7,412800.0,5.3665,5.3746,5.3665,5.3746,412800.0
2011-06-06 12:30:00,6.69,6.69,6.68,6.69,620800.0,5.3665,5.3665,5.3585,5.3665,620800.0
2011-06-06 13:00:00,6.68,6.69,6.68,6.68,268800.0,5.3585,5.3665,5.3585,5.3585,268800.0
2011-06-06 13:30:00,6.68,6.68,6.66,6.67,788800.0,5.3585,5.3585,5.3425,5.3505,788800.0
2011-06-06 14:00:00,6.67,6.68,6.67,6.67,336000.0,5.3505,5.3585,5.3505,5.3505,336000.0
2011-06-06 14:30:00,6.67,6.67,6.65,6.65,452800.0,5.3505,5.3505,5.3344,5.3344,452800.0
2011-06-06 15:00:00,6.66,6.66,6.63,6.64,660800.0,5.3425,5.3425,5.3184,5.3264,660800.0
2011-06-06 15:30:00,6.64,6.65,6.63,6.64,1566400.0,5.3264,5.3344,5.3184,5.3264,1566400.0
2011-06-07 09:30:00,6.67,6.68,6.65,6.67,798400.0,5.3505,5.3585,5.3344,5.3505,798400.0
2011-06-07 10:00:00,6.67,6.69,6.67,6.68,366400.0,5.3505,5.3665,5.3505,5.3585,366400.0
2011-06-07 10:30:00,6.68,6.69,6.67,6.69,411200.0,5.3585,5.3665,5.3505,5.3665,411200.0
2011-06-07 11:00:00,6.69,6.69,6.68,6.68,521600.0,5.3665,5.3665,5.3585,5.3585,521600.0
2011-06-07 11:30:00,6.68,6.68,6.67,6.68,427200.0,5.3585,5.3585,5.3505,5.3585,427200.0
2011-06-07 12:00:00,6.68,6.68,6.67,6.68,241600.0,5.3585,5.3585,5.3505,5.3585,241600.0
2011-06-07 12:30:00,6.68,6.68,6.67,6.68,326400.0,5.3585,5.3585,5.3505,5.3585,326400.0
2011-06-07 13:00:00,6.68,6.69,6.68,6.68,297600.0,5.3585,5.3665,5.3585,5.3585,297600.0
2011-06-07 13:30:00,6.69,6.69,6.69,6.69,260800.0,5.3665,5.3665,5.3665,5.3665,260800.0
2011-06-07 14:00:00,6.69,6.71,6.69,6.7,476800.0,5.3665,5.3826,5.3665,5.3746,476800.0
2011-06-07 14:30:00,6.7,6.7,6.69,6.69,454400.0,5.3746,5.3746,5.3665,5.3665,454400.0
2011-06-07 15:00:00,6.69,6.7,6.68,6.68,979200.0,5.3665,5.3746,5.3585,5.3585,979200.0
2011-06-07 15:30:00,6.68,6.68,6.65,6.65,2192000.0,5.3585,5.3585,5.3344,5.3344,2192000.0
2011-06-08 09:30:00,6.64,6.65,6.6,6.6,625600.0,5.3264,5.3344,5.2943,5.2943,625600.0
2011-06-08 10:00:00,6.61,6.63,6.61,6.63,353600.0,5.3024,5.3184,5.3024,5.3184,353600.0
2011-06-08 10:30:00,6.63,6.64,6.62,6.63,203200.0,5.3184,5.3264,5.3104,5.3184,203200.0
2011-06-08 11:00:00,6.64,6.64,6.61,6.61,147200.0,5.3264,5.3264,5.3024,5.3024,147200.0
2011-06-08 11:30:00,6.61,6.64,6.61,6.64,206400.0,5.3024,5.3264,5.3024,5.3264,206400.0
2011-06-08 12:00:00,6.63,6.64,6.62,6.62,289600.0,5.3184,5.3264,5.3104,5.3104,289600.0
2011-06-08 12:30:00,6.62,6.63,6.62,6.63,270400.0,5.3104,5.3184,5.3104,5.3184,270400.0
2011-06-08 13:00:00,6.63,6.64,6.62,6.62,428800.0,5.3184,5.3264,5.3104,5.3104,428800.0
2011-06-08 13:30:00,6.62,6.62,6.59,6.6,588800.0,5.3104,5.3104,5.2863,5.2943,588800.0
2011-06-08 14:00:00,6.6,6.61,6.59,6.59,670400.0,5.2943,5.3024,5.2863,5.2863,670400.0
2011-06-08 14:30:00,6.59,6.62,6.59,6.61,616000.0,5.2863,5.3104,5.2863,5.3024,616000.0
2011-06-08 15:00:00,6.61,6.61,6.59,6.59,259200.0,5.3024,5.3024,5.2863,5.2863,259200.0
2011-06-08 15:30:00,6.59,6.6,6.59,6.6,790400.0,5.2863,5.2943,5.2863,5.2943,790400.0
2011-06-09 09:30:00,6.61,6.61,6.59,6.61,428800.0,5.3024,5.3024,5.2863,5.3024,428800.0
2011-06-09 10:00:00,6.61,6.63,6.61,6.62,302400.0,5.3024,5.3184,5.3024,5.3104,302400.0
2011-06-09 10:30:00,6.62,6.64,6.62,6.63,232000.0,5.3104,5.3264,5.3104,5.3184,232000.0
2011-06-09 11:00:00,6.63,6.64,6.62,6.62,86400.0,5.3184,5.3264,5.3104,5.3104,86400.0
2011-06-09 11:30:00,6.63,6.64,6.63,6.64,46400.0,5.3184,5.3264,5.3184,5.3264,46400.0
2011-06-09 12:00:00,6.64,6.65,6.64,6.64,368000.0,5.3264,5.3344,5.3264,5.3264,368000.0
2011-06-09 12:30:00,6.64,6.65,6.64,6.64,116800.0,5.3264,5.3344,5.3264,5.3264,116800.0
2011-06-09 13:00:00,6.64,6.65,6.64,6.65,166400.0,5.3264,5.3344,5.3264,5.3344,166400.0
2011-06-09 13:30:00,6.65,6.65,6.64,6.65,136000.0,5.3344,5.3344,5.3264,5.3344,136000.0
2011-06-09 14:00:00,6.65,6.66,6.65,6.65,188800.0,5.3344,5.3425,5.3344,5.3344,188800.0
2011-06-09 14:30:00,6.65,6.66,6.65,6.66,99200.0,5.3344,5.3425,5.3344,5.3425,99200.0
2011-06-09 15:00:00,6.66,6.66,6.65,6.65,318400.0,5.3425,5.3425,5.3344,5.3344,318400.0
2011-06-09 15:30:00,6.65,6.65,6.63,6.64,496000.0,5.3344,5.3344,5.3184,5.3264,496000.0
2011-06-10 09:30:00,6.6,6.61,6.58,6.59,478400.0,5.2943,5.3024,5.2783,5.2863,478400.0
2011-06-10 10:00:00,6.58,6.59,6.56,6.58,542400.0,5.2783,5.2863,5.2622,5.2783,542400.0
2011-06-10 10:30:00,6.58,6.58,6.55,6.56,310400.0,5.2783,5.2783,5.2542,5.2622,310400.0
2011-06-10 11:00:00,6.56,6.56,6.53,6.55,280000.0,5.2622,5.2622,5.2382,5.2542,280000.0
2011-06-10 11:30:00,6.55,6.56,6.54,6.56,166400.0,5.2542,5.2622,5.2462,5.2622,166400.0
2011-06-10 12:00:00,6.56,6.56,6.55,6.55,211200.0,5.2622,5.2622,5.2542,5.2542,211200.0
2011-06-10 12:30:00,6.56,6.56,6.55,6.56,393600.0,5.2622,5.2622,5.2542,5.2622,393600.0
2011-06-10 13:00:00,6.56,6.56,6.54,6.55,187200.0,5.2622,5.2622,5.2462,5.2542,187200.0
2011-06-10 13:30:00,6.55,6.55,6.52,6.53,238400.0,5.2542,5.2542,5.2302,5.2382,238400.0
2011-06-10 14:00:00,6.53,6.57,6.53,6.56,256000.0,5.2382,5.2703,5.2382,5.2622,256000.0
2011-06-10 14:30:00,6.56,6.57,6.55,6.57,217600.0,5.2622,5.2703,5.2542,5.2703,217600.0
2011-06-10 15:00:00,6.58,6.58,6.56,6.56,326400.0,5.2783,5.2783,5.2622,5.2622,326400.0
2011-06-10 15:30:00,6.57,6.57,6.53,6.54,657600.0,5.2703,5.2703,5.2382,5.2462,657600.0
2011-06-13 09:30:00,6.54,6.57,6.53,6.57,668800.0,5.2462,5.2703,5.2382,5.2703,668800.0
2011-06-13 10:00:00,6.57,6.57,6.55,6.56,312000.0,5.2703,5.2703,5.2542,5.2622,312000.0
2011-06-13 10:30:00,6.56,6.56,6.54,6.54,179200.0,5.2622,5.2622,5.2462,5.2462,179200.0
2011-06-13 11:00:00,6.54,6.54,6.53,6.54,243200.0,5.2462,5.2462,5.2382,5.2462,243200.0
2011-06-13 11:30:00,6.54,6.54,6.52,6.52,102400.0,5.2462,5.2462,5.2302,5.2302,102400.0
2011-06-13 12:00:00,6.52,6.53,6.51,6.51,209600.0,5.2302,5.2382,5.2221,5.2221,209600.0
2011-06-13 12:30:00,6.51,6.52,6.51,6.51,92800.0,5.2221,5.2302,5.2221,5.2221,92800.0
2011-06-13 13:00:00,6.51,6.51,6.48,6.51,281600.0,5.2221,5.2221,5.1981,5.2221,281600.0
2011-06-13 13:30:00,6.51,6.53,6.51,6.53,212800.0,5.2221,5.2382,5.2221,5.2382,212800.0
2011-06-13 14:00:00,6.54,6.55,6.54,6.54,401600.0,5.2462,5.2542,5.2462,5.2462,401600.0
2011-06-13 14:30:00,6.53,6.54,6.52,6.53,208000.0,5.2382,5.2462,5.2302,5.2382,208000.0
2011-06-13 15:00:00,6.53,6.54,6.52,6.53,448000.0,5.2382,5.2462,5.2302,5.2382,448000.0
2011-06-13 15:30:00,6.53,6.53,6.51,6.52,393600.0,5.2382,5.2382,5.2221,5.2302,393600.0
2011-06-14 09:30:00,6.59,6.61,6.58,6.6,564800.0,5.2863,5.3024,5.2783,5.2943,564800.0
2011-06-14 10:00:00,6.61,6.61,6.6,6.61,161600.0,5.3024,5.3024,5.2943,5.3024,161600.0
2011-06-14 10:30:00,6.62,6.63,6.62,6.62,342400.0,5.3104,5.3184,5.3104,5.3104,342400.0
2011-06-14 11:00:00,6.62,6.63,6.62,6.62,348800.0,5.3104,5.3184,5.3104,5.3104,348800.0
2011-06-14 11:30:00,6.62,6.63,6.61,6.63,171200.0,5.3104,5.3184,5.3024,5.3184,171200.0
2011-06-14 12:00:00,6.63,6.63,6.62,6.63,104000.0,5.3184,5.3184,5.3104,5.3184,104000.0
2011-06-14 12:30:00,6.63,6.64,6.63,6.64,185600.0,5.3184,5.3264,5.3184,5.3264,185600.0
2011-06-14 13:00:00,6.64,6.64,6.63,6.64,518400.0,5.3264,5.3264,5.3184,5.3264,518400.0
2011-06-14 13:30:00,6.64,6.65,6.64,6.64,488000.0,5.3264,5.3344,5.3264,5.3264,488000.0
2011-06-14 14:00:00,6.64,6.64,6.64,6.64,572800.0,5.3264,5.3264,5.3264,5.3264,572800.0
2011-06-14 14:30:00,6.64,6.65,6.64,6.65,68800.0,5.3264,5.3344,5.3264,5.3344,68800.0
2011-06-14 15:00:00,6.65,6.65,6.64,6.64,150400.0,5.3344,5.3344,5.3264,5.3264,150400.0
2011-06-14 15:30:00,6.64,6.64,6.63,6.63,1068800.0,5.3264,5.3264,5.3184,5.3184,1068800.0
2011-06-15 09:30:00,6.56,6.6,6.56,6.6,531200.0,5.2622,5.2943,5.2622,5.2943,531200.0
2011-06-15 10:00:00,6.59,6.6,6.59,6.59,198400.0,5.2863,5.2943,5.2863,5.2863,198400.0
2011-06-15 10:30:00,6.59,6.6,6.58,6.6,166400.0,5.2863,5.2943,5.2783,5.2943,166400.0
2011-06-15 11:00:00,6.6,6.6,6.58,6.58,230400.0,5.2943,5.2943,5.2783,5.2783,230400.0
2011-06-15 11:30:00,6.59,6.59,6.54,6.55,294400.0,5.2863,5.2863,5.2462,5.2542,294400.0
2011-06-15 12:00:00,6.55,6.55,6.51,6.53,313600.0,5.2542,5.2542,5.2221,5.2382,313600.0
2011-06-15 12:30:00,6.53,6.54,6.52,6.52,299200.0,5.2382,5.2462,5.2302,5.2302,299200.0
2011-06-15 13:00:00,6.53,6.53,6.52,6.53,204800.0,5.2382,5.2382,5.2302,5.2382,204800.0
2011-06-15 13:30:00,6.52,6.53,6.51,6.52,264000.0,5.2302,5.2382,5.2221,5.2302,264000.0
2011-06-15 14:00:00,6.52,6.54,6.51,6.51,176000.0,5.2302,5.2462,5.2221,5.2221,176000.0
2011-06-15 14:30:00,6.51,6.53,6.51,6.51,315200.0,5.2221,5.2382,5.2221,5.2221,315200.0
2011-06-15 15:00:00,6.51,6.52,6.5,6.52,390400.0,5.2221,5.2302,5.2141,5.2302,390400.0
2011-06-15 15:30:00,6.52,6.53,6.51,6.52,745600.0,5.2302,5.2382,5.2221,5.2302,745600.0
2011-06-16 09:30:00,6.52,6.54,6.51,6.52,542400.0,5.2302,5.2462,5.2221,5.2302,542400.0
2011-06-16 10:00:00,6.51,6.54,6.49,6.53,774400.0,5.2221,5.2462,5.2061,5.2382,774400.0
2011-06-16 10:30:00,6.53,6.55,6.52,6.54,350400.0,5.2382,5.2542,5.2302,5.2462,350400.0
2011-06-16 11:00:00,6.53,6.55,6.52,6.55,321600.0,5.2382,5.2542,5.2302,5.2542,321600.0
2011-06-16 11:30:00,6.55,6.55,6.53,6.54,686400.0,5.2542,5.2542,5.2382,5.2462,686400.0
2011-06-16 12:00:00,6.54,6.55,6.53,6.54,732800.0,5.2462,5.2542,5.2382,5.2462,732800.0
2011-06-16 12:30:00,6.54,6.55,6.53,6.53,419200.0,5.2462,5.2542,5.2382,5.2382,419200.0
2011-06-16 13:00:00,6.53,6.54,6.53,6.53,107200.0,5.2382,5.2462,5.2382,5.2382,107200.0
2011-06-16 13:30:00,6.53,6.53,6.49,6.49,494400.0,5.2382,5.2382,5.2061,5.2061,494400.0
2011-06-16 14:00:00,6.49,6.5,6.48,6.49,550400.0,5.2061,5.2141,5.1981,5.2061,550400.0
2011-06-16 14:30:00,6.49,6.49,6.45,6.47,788800.0,5.2061,5.2061,5.174,5.1901,788800.0
2011-06-16 15:00:00,6.47,6.49,6.47,6.49,232000.0,5.1901,5.2061,5.1901,5.2061,232000.0
2011-06-16 15:30:00,6.49,6.51,6.49,6.51,651200.0,5.2061,5.2221,5.2061,5.2221,651200.0
2011-06-17 09:30:00,6.58,6.58,6.54,6.55,619200.0,5.2783,5.2783,5.2462,5.2542,619200.0
2011-06-17 10:00:00,6.55,6.57,6.54,6.54,784000.0,5.2542,5.2703,5.2462,5.2462,784000.0
2011-06-17 10:30:00,6.54,6.56,6.54,6.56,291200.0,5.2462,5.2622,5.2462,5.2622,291200.0
2011-06-17 11:00:00,6.55,6.56,6.54,6.56,185600.0,5.2542,5.2622,5.2462,5.2622,185600.0
2011-06-17 11:30:00,6.56,6.57,6.55,6.56,305600.0,5.2622,5.2703,5.2542,5.2622,305600.0
2011-06-17 12:00:00,6.56,6.56,6.54,6.55,534400.0,5.2622,5.2622,5.2462,5.2542,534400.0
2011-06-17 12:30:00,6.55,6.55,6.53,6.54,163200.0,5.2542,5.2542,5.2382,5.2462,163200.0
2011-06-17 13:00:00,6.54,6.54,6.52,6.53,161600.0,5.2462,5.2462,5.2302,5.2382,161600.0
2011-06-17 13:30:00,6.53,6.54,6.52,6.53,104000.0,5.2382,5.2462,5.2302,5.2382,104000.0
2011-06-17 14:00:00,6.53,6.55,6.53,6.55,672000.0,5.2382,5.2542,5.2382,5.2542,672000.0
2011-06-17 14:30:00,6.55,6.55,6.54,6.54,164800.0,5.2542,5.2542,5.2462,5.2462,164800.0
2011-06-17 15:00:00,6.54,6.54,6.51,6.53,572800.0,5.2462,5.2462,5.2221,5.2382,572800.0
2011-06-17 15:30:00,6.52,6.54,6.52,6.53,404800.0,5.2302,5.2462,5.2302,5.2382,404800.0
2011-06-20 09:30:00,6.51,6.55,6.51,6.54,814400.0,5.2221,5.2542,5.2221,5.2462,814400.0
2011-06-20 10:00:00,6.55,6.55,6.52,6.54,257600.0,5.2542,5.2542,5.2302,5.2462,257600.0
2011-06-20 10:30:00,6.55,6.56,6.55,6.55,172800.0,5.2542,5.2622,5.2542,5.2542,172800.0
2011-06-20 11:00:00,6.56,6.57,6.55,6.56,86400.0,5.2622,5.2703,5.2542,5.2622,86400.0
2011-06-20 11:30:00,6.57,6.59,6.56,6.58,211200.0,5.2703,5.2863,5.2622,5.2783,211200.0
2011-06-20 12:00:00,6.59,6.59,6.57,6.59,81600.0,5.2863,5.2863,5.2703,5.2863,81600.0
2011-06-20 12:30:00,6.59,6.59,6.58,6.58,56000.0,5.2863,5.2863,5.2783,5.2783,56000.0
2011-06-20 13:00:00,6.58,6.58,6.57,6.57,228800.0,5.2783,5.2783,5.2703,5.2703,228800.0
2011-06-20 13:30:00,6.57,6.58,6.56,6.56,192000.0,5.2703,5.2783,5.2622,5.2622,192000.0
2011-06-20 14:00:00,6.57,6.57,6.56,6.57,345600.0,5.2703,5.2703,5.2622,5.2703,345600.0
2011-06-20 14:30:00,6.57,6.58,6.57,6.58,196800.0,5.2703,5.2783,5.2703,5.2783,196800.0
2011-06-20 15:00:00,6.57,6.58,6.56,6.56,249600.0,5.2703,5.2783,5.2622,5.2622,249600.0
2011-06-20 15:30:00,6.56,6.58,6.56,6.57,424000.0,5.2622,5.2783,5.2622,5.2703,424000.0
2011-06-21 09:30:00,6.62,6.64,6.61,6.64,803200.0,5.3104,5.3264,5.3024,5.3264,803200.0
2011-06-21 10:00:00,6.65,6.67,6.65,6.67,315200.0,5.3344,5.3505,5.3344,5.3505,315200.0
2011-06-21 10:30:00,6.67,6.68,6.66,6.67,115200.0,5.3505,5.3585,5.3425,5.3505,115200.0
2011-06-21 11:00:00,6.67,6.69,6.67,6.69,342400.0,5.3505,5.3665,5.3505,5.3665,342400.0
2011-06-21 11:30:00,6.69,6.7,6.68,6.68,643200.0,5.3665,5.3746,5.3585,5.3585,643200.0
2011-06-21 12:00:00,6.69,6.69,6.68,6.68,451200.0,5.3665,5.3665,5.3585,5.3585,451200.0
2011-06-21 12:30:00,6.68,6.69,6.68,6.69,251200.0,5.3585,5.3665,5.3585,5.3665,251200.0
2011-06-21 13:00:00,6.69,6.69,6.68,6.68,144000.0,5.3665,5.3665,5.3585,5.3585,144000.0
2011-06-21 13:30:00,6.68,6.68,6.67,6.68,276800.0,5.3585,5.3585,5.3505,5.3585,276800.0
2011-06-21 14:00:00,6.68,6.69,6.68,6.69,353600.0,5.3585,5.3665,5.3585,5.3665,353600.0
2011-06-21 14:30:00,6.69,6.7,6.69,6.7,353600.0,5.3665,5.3746,5.3665,5.3746,353600.0
2011-06-21 15:00:00,6.7,6.7,6.69,6.69,344000.0,5.3746,5.3746,5.3665,5.3665,344000.0
2011-06-21 15:30:00,6.69,6.7,6.68,6.69,1036800.0,5.3665,5.3746,5.3585,5.3665,1036800.0
2011-06-22 09:30:00,6.66,6.7,6.66,6.7,561600.0,5.3425,5.3746,5.3425,5.3746,561600.0
2011-06-22 10:00:00,6.7,6.71,6.68,6.7,236800.0,5.3746,5.3826,5.3585,5.3746,236800.0
2011-06-22 10:30:00,6.7,6.72,6.7,6.72,142400.0,5.3746,5.3906,5.3746,5.3906,142400.0
2011-06-22 11:00:00,6.72,6.72,6.71,6.72,579200.0,5.3906,5.3906,5.3826,5.3906,579200.0
2011-06-22 11:30:00,6.72,6.72,6.71,6.71,131200.0,5.3906,5.3906,5.3826,5.3826,131200.0
2011-06-22 12:00:00,6.71,6.72,6.7,6.71,136000.0,5.3826,5.3906,5.3746,5.3826,136000.0
2011-06-22 12:30:00,6.71,6.72,6.69,6.72,192000.0,5.3826,5.3906,5.3665,5.3906,192000.0
2011-06-22 13:00:00,6.72,6.72,6.71,6.72,118400.0,5.3906,5.3906,5.3826,5.3906,118400.0
2011-06-22 13:30:00,6.72,6.72,6.71,6.72,244800.0,5.3906,5.3906,5.3826,5.3906,244800.0
2011-06-22 14:00:00,6.72,6.72,6.7,6.71,640000.0,5.3906,5.3906,5.3746,5.3826,640000.0
2011-06-22 14:30:00,6.71,6.71,6.69,6.69,609600.0,5.3826,5.3826,5.3665,5.3665,609600.0
2011-06-22 15:00:00,6.69,6.7,6.69,6.69,595200.0,5.3665,5.3746,5.3665,5.3665,595200.0
2011-06-22 15:30:00,6.69,6.69,6.66,6.66,950400.0,5.3665,5.3665,5.3425,5.3425,950400.0
2011-06-23 09:30:00,6.59,6.59,6.53,6.55,1696000.0,5.2863,5.2863,5.2382,5.2542,1696000.0
2011-06-23 10:00:00,6.55,6.58,6.55,6.57,816000.0,5.2542,5.2783,5.2542,5.2703,816000.0
2011-06-23 10:30:00,6.57,6.57,6.54,6.56,672000.0,5.2703,5.2703,5.2462,5.2622,672000.0
2011-06-23 11:00:00,6.56,6.57,6.55,6.57,600000.0,5.2622,5.2703,5.2542,5.2703,600000.0
2011-06-23 11:30:00,6.57,6.58,6.57,6.58,377600.0,5.2703,5.2783,5.2703,5.2783,377600.0
2011-06-23 12:00:00,6.58,6.59,6.57,6.57,457600.0,5.2783,5.2863,5.2703,5.2703,457600.0
2011-06-23 12:30:00,6.58,6.61,6.57,6.61,406400.0,5.2783,5.3024,5.2703,5.3024,406400.0
2011-06-23 13:00:00,6.61,6.62,6.6,6.61,571200.0,5.3024,5.3104,5.2943,5.3024,571200.0
2011-06-23 13:30:00,6.61,6.63,6.61,6.62,334400.0,5.3024,5.3184,5.3024,5.3104,334400.0
2011-06-23 14:00:00,6.62,6.62,6.59,6.6,408000.0,5.3104,5.3104,5.2863,5.2943,408000.0
2011-06-23 14:30:00,6.6,6.64,6.58,6.64,550400.0,5.2943,5.3264,5.2783,5.3264,550400.0
2011-06-23 15:00:00,6.64,6.66,6.62,6.64,955200.0,5.3264,5.3425,5.3104,5.3264,955200.0
2011-06-23 15:30:00,6.64,6.66,6.62,6.66,1067200.0,5.3264,5.3425,5.3104,5.3425,1067200.0
2011-06-24 09:30:00,6.66,6.67,6.64,6.65,561600.0,5.3425,5.3505,5.3264,5.3344,561600.0
2011-06-24 10:00:00,6.65,6.65,6.6,6.61,284800.0,5.3344,5.3344,5.2943,5.3024,284800.0
2011-06-24 10:30:00,6.6,6.62,6.6,6.61,254400.0,5.2943,5.3104,5.2943,5.3024,254400.0
2011-06-24 11:00:00,6.61,6.62,6.6,6.62,278400.0,5.3024,5.3104,5.2943,5.3104,278400.0
2011-06-24 11:30:00,6.61,6.62,6.61,6.61,78400.0,5.3024,5.3104,5.3024,5.3024,78400.0
2011-06-24 12:00:00,6.62,6.62,6.6,6.61,80000.0,5.3104,5.3104,5.2943,5.3024,80000.0
2011-06-24 12:30:00,6.61,6.61,6.59,6.6,217600.0,5.3024,5.3024,5.2863,5.2943,217600.0
2011-06-24 13:00:00,6.6,6.61,6.59,6.6,198400.0,5.2943,5.3024,5.2863,5.2943,198400.0
2011-06-24 13:30:00,6.6,6.61,6.6,6.61,174400.0,5.2943,5.3024,5.2943,5.3024,174400.0
2011-06-24 14:00:00,6.61,6.61,6.59,6.6,326400.0,5.3024,5.3024,5.2863,5.2943,326400.0
2011-06-24 14:30:00,6.6,6.61,6.59,6.59,163200.0,5.2943,5.3024,5.2863,5.2863,163200.0
2011-06-24 15:00:00,6.6,6.6,6.59,6.59,136000.0,5.2943,5.2943,5.2863,5.2863,136000.0
2011-06-24 15:30:00,6.59,6.6,6.58,6.59,416000.0,5.2863,5.2943,5.2783,5.2863,416000.0
2011-06-27 09:30:00,6.59,6.61,6.56,6.59,748800.0,5.2863,5.3024,5.2622,5.2863,748800.0
2011-06-27 10:00:00,6.59,6.63,6.59,6.63,227200.0,5.2863,5.3184,5.2863,5.3184,227200.0
2011-06-27 10:30:00,6.63,6.63,6.62,6.62,187200.0,5.3184,5.3184,5.3104,5.3104,187200.0
2011-06-27 11:00:00,6.62,6.62,6.61,6.61,83200.0,5.3104,5.3104,5.3024,5.3024,83200.0
2011-06-27 11:30:00,6.61,6.63,6.61,6.63,283200.0,5.3024,5.3184,5.3024,5.3184,283200.0
2011-06-27 12:00:00,6.63,6.63,6.62,6.63,150400.0,5.3184,5.3184,5.3104,5.3184,150400.0
2011-06-27 12:30:00,6.62,6.63,6.62,6.62,99200.0,5.3104,5.3184,5.3104,5.3104,99200.0
2011-06-27 13:00:00,6.62,6.63,6.61,6.61,318400.0,5.3104,5.3184,5.3024,5.3024,318400.0
2011-06-27 13:30:00,6.61,6.62,6.61,6.62,275200.0,5.3024,5.3104,5.3024,5.3104,275200.0
2011-06-27 14:00:00,6.62,6.64,6.62,6.64,291200.0,5.3104,5.3264,5.3104,5.3264,291200.0
2011-06-27 14:30:00,6.65,6.65,6.64,6.64,115200.0,5.3344,5.3344,5.3264,5.3264,115200.0
2011-06-27 15:00:00,6.64,6.65,6.64,6.65,174400.0,5.3264,5.3344,5.3264,5.3344,174400.0
2011-06-27 15:30:00,6.64,6.65,6.63,6.63,246400.0,5.3264,5.3344,5.3184,5.3184,246400.0
2011-06-28 09:30:00,6.65,6.69,6.64,6.68,488000.0,5.3344,5.3665,5.3264,5.3585,488000.0
2011-06-28 10:00:00,6.68,6.7,6.68,6.7,112000.0,5.3585,5.3746,5.3585,5.3746,112000.0
2011-06-28 10:30:00,6.7,6.71,6.69,6.69,209600.0,5.3746,5.3826,5.3665,5.3665,209600.0
2011-06-28 11:00:00,6.69,6.7,6.69,6.69,145600.0,5.3665,5.3746,5.3665,5.3665,145600.0
2011-06-28 11:30:00,6.7,6.7,6.69,6.7,148800.0,5.3746,5.3746,5.3665,5.3746,148800.0
2011-06-28 12:00:00,6.7,6.71,6.7,6.71,294400.0,5.3746,5.3826,5.3746,5.3826,294400.0
2011-06-28 12:30:00,6.71,6.72,6.7,6.71,96000.0,5.3826,5.3906,5.3746,5.3826,96000.0
2011-06-28 13:00:00,6.71,6.72,6.71,6.71,219200.0,5.3826,5.3906,5.3826,5.3826,219200.0
2011-06-28 13:30:00,6.72,6.72,6.71,6.72,145600.0,5.3906,5.3906,5.3826,5.3906,145600.0
2011-06-28 14:00:00,6.71,6.72,6.71,6.72,139200.0,5.3826,5.3906,5.3826,5.3906,139200.0
2011-06-28 14:30:00,6.72,6.73,6.72,6.73,417600.0,5.3906,5.3986,5.3906,5.3986,417600.0
2011-06-28 15:00:00,6.73,6.73,6.72,6.72,129600.0,5.3986,5.3986,5.3906,5.3906,129600.0
2011-06-28 15:30:00,6.72,6.73,6.71,6.73,451200.0,5.3906,5.3986,5.3826,5.3986,451200.0
2011-06-29 09:30:00,6.78,6.78,6.73,6.74,1201600.0,5.4387,5.4387,5.3986,5.4066,1201600.0
2011-06-29 10:00:00,6.75,6.75,6.73,6.75,524800.0,5.4147,5.4147,5.3986,5.4147,524800.0
2011-06-29 10:30:00,6.76,6.78,6.75,6.78,240000.0,5.4227,5.4387,5.4147,5.4387,240000.0
2011-06-29 11:00:00,6.78,6.79,6.78,6.79,147200.0,5.4387,5.4467,5.4387,5.4467,147200.0
2011-06-29 11:30:00,6.79,6.79,6.78,6.79,67200.0,5.4467,5.4467,5.4387,5.4467,67200.0
2011-06-29 12:00:00,6.79,6.8,6.79,6.79,286400.0,5.4467,5.4548,5.4467,5.4467,286400.0
2011-06-29 12:30:00,6.79,6.8,6.79,6.8,843200.0,5.4467,5.4548,5.4467,5.4548,843200.0
2011-06-29 13:00:00,6.79,6.8,6.79,6.79,321600.0,5.4467,5.4548,5.4467,5.4467,321600.0
2011-06-29 13:30:00,6.8,6.8,6.79,6.79,115200.0,5.4548,5.4548,5.4467,5.4467,115200.0
2011-06-29 14:00:00,6.79,6.79,6.76,6.77,204800.0,5.4467,5.4467,5.4227,5.4307,204800.0
2011-06-29 14:30:00,6.77,6.77,6.76,6.77,155200.0,5.4307,5.4307,5.4227,5.4307,155200.0
2011-06-29 15:00:00,6.78,6.78,6.77,6.78,1014400.0,5.4387,5.4387,5.4307,5.4387,1014400.0
2011-06-29 15:30:00,6.78,6.79,6.78,6.78,952000.0,5.4387,5.4467,5.4387,5.4387,952000.0
2011-06-30 09:30:00,6.8,6.84,6.8,6.83,484800.0,5.4548,5.4869,5.4548,5.4788,484800.0
2011-06-30 10:00:00,6.83,6.85,6.83,6.84,192000.0,5.4788,5.4949,5.4788,5.4869,192000.0
2011-06-30 10:30:00,6.85,6.85,6.83,6.84,152000.0,5.4949,5.4949,5.4788,5.4869,152000.0
2011-06-30 11:00:00,6.84,6.85,6.84,6.85,168000.0,5.4869,5.4949,5.4869,5.4949,168000.0
2011-06-30 11:30:00,6.85,6.86,6.85,6.85,336000.0,5.4949,5.5029,5.4949,5.4949,336000.0
2011-06-30 12:00:00,6.85,6.86,6.85,6.85,51200.0,5.4949,5.5029,5.4949,5.4949,51200.0
2011-06-30 12:30:00,6.85,6.85,6.84,6.84,115200.0,5.4949,5.4949,5.4869,5.4869,115200.0
2011-06-30 13:00:00,6.85,6.85,6.84,6.84,163200.0,5.4949,5.4949,5.4869,5.4869,163200.0
2011-06-30 13:30:00,6.84,6.85,6.84,6.85,110400.0,5.4869,5.4949,5.4869,5.4949,110400.0
2011-06-30 14:00:00,6.85,6.85,6.84,6.84,627200.0,5.4949,5.4949,5.4869,5.4869,627200.0
2011-06-30 14:30:00,6.84,6.85,6.84,6.84,260800.0,5.4869,5.4949,5.4869,5.4869,260800.0
2011-06-30 15:00:00,6.84,6.84,6.83,6.84,2827200.0,5.4869,5.4869,5.4788,5.4869,2827200.0
2011-06-30 15:30:00,6.84,6.85,6.84,6.84,3513600.0,5.4869,5.4949,5.4869,5.4869,3513600.0
2011-07-01 09:30:00,6.85,6.85,6.83,6.85,200000.0,5.4949,5.4949,5.4788,5.4949,200000.0
2011-07-01 10:00:00,6.86,6.9,6.86,6.9,448000.0,5.5029,5.535,5.5029,5.535,448000.0
2011-07-01 10:30:00,6.9,6.91,6.9,6.9,163200.0,5.535,5.543,5.535,5.535,163200.0
2011-07-01 11:00:00,6.9,6.91,6.89,6.91,113600.0,5.535,5.543,5.527,5.543,113600.0
2011-07-01 11:30:00,6.91,6.91,6.9,6.91,94400.0,5.543,5.543,5.535,5.543,94400.0
2011-07-01 12:00:00,6.91,6.92,6.91,6.92,177600.0,5.543,5.551,5.543,5.551,177600.0
2011-07-01 12:30:00,6.92,6.92,6.92,6.92,94400.0,5.551,5.551,5.551,5.551,94400.0
2011-07-01 13:00:00,6.92,6.93,6.92,6.93,88000.0,5.551,5.5591,5.551,5.5591,88000.0
2011-07-01 13:30:00,6.93,6.94,6.93,6.93,123200.0,5.5591,5.5671,5.5591,5.5591,123200.0
2011-07-01 14:00:00,6.94,6.94,6.93,6.94,144000.0,5.5671,5.5671,5.5591,5.5671,144000.0
2011-07-01 14:30:00,6.94,6.95,6.94,6.95,236800.0,5.5671,5.5751,5.5671,5.5751,236800.0
2011-07-01 15:00:00,6.95,6.95,6.94,6.94,201600.0,5.5751,5.5751,5.5671,5.5671,201600.0
2011-07-01 15:30:00,6.94,6.95,6.94,6.95,435200.0,5.5671,5.5751,5.5671,5.5751,435200.0
2011-07-05 09:30:00,6.93,6.94,6.9,6.9,577600.0,5.5776,5.5856,5.5534,5.5534,577600.0
2011-07-05 10:00:00,6.91,6.92,6.89,6.9,214400.0,5.5615,5.5695,5.5454,5.5534,214400.0
2011-07-05 10:30:00,6.91,6.91,6.89,6.89,211200.0,5.5615,5.5615,5.5454,5.5454,211200.0
2011-07-05 11:00:00,6.9,6.9,6.89,6.9,150400.0,5.5534,5.5534,5.5454,5.5534,150400.0
2011-07-05 11:30:00,6.9,6.91,6.9,6.91,108800.0,5.5534,5.5615,5.5534,5.5615,108800.0
2011-07-05 12:00:00,6.91,6.92,6.91,6.92,75200.0,5.5615,5.5695,5.5615,5.5695,75200.0
2011-07-05 12:30:00,6.92,6.92,6.92,6.92,20800.0,5.5695,5.5695,5.5695,5.5695,20800.0
2011-07-05 13:00:00,6.92,6.93,6.92,6.92,224000.0,5.5695,5.5776,5.5695,5.5695,224000.0
2011-07-05 13:30:00,6.92,6.93,6.92,6.93,110400.0,5.5695,5.5776,5.5695,5.5776,110400.0
2011-07-05 14:00:00,6.93,6.94,6.9,6.9,475200.0,5.5776,5.5856,5.5534,5.5534,475200.0
2011-07-05 14:30:00,6.9,6.92,6.9,6.92,388800.0,5.5534,5.5695,5.5534,5.5695,388800.0
2011-07-05 15:00:00,6.91,6.93,6.91,6.93,257600.0,5.5615,5.5776,5.5615,5.5776,257600.0
2011-07-05 15:30:00,6.93,6.93,6.91,6.92,1347200.0,5.5776,5.5776,5.5615,5.5695,1347200.0
2011-07-06 09:30:00,6.91,6.92,6.89,6.9,782400.0,5.5615,5.5695,5.5454,5.5534,782400.0
2011-07-06 10:00:00,6.9,6.9,6.88,6.9,534400.0,5.5534,5.5534,5.5374,5.5534,534400.0
2011-07-06 10:30:00,6.9,6.91,6.89,6.91,144000.0,5.5534,5.5615,5.5454,5.5615,144000.0
2011-07-06 11:00:00,6.91,6.91,6.9,6.91,225600.0,5.5615,5.5615,5.5534,5.5615,225600.0
2011-07-06 11:30:00,6.91,6.93,6.91,6.93,155200.0,5.5615,5.5776,5.5615,5.5776,155200.0
2011-07-06 12:00:00,6.93,6.93,6.92,6.93,171200.0,5.5776,5.5776,5.5695,5.5776,171200.0
2011-07-06 12:30:00,6.92,6.94,6.92,6.94,419200.0,5.5695,5.5856,5.5695,5.5856,419200.0
2011-07-06 13:00:00,6.94,6.94,6.93,6.93,107200.0,5.5856,5.5856,5.5776,5.5776,107200.0
2011-07-06 13:30:00,6.93,6.94,6.93,6.94,684800.0,5.5776,5.5856,5.5776,5.5856,684800.0
2011-07-06 14:00:00,6.93,6.94,6.92,6.93,233600.0,5.5776,5.5856,5.5695,5.5776,233600.0
2011-07-06 14:30:00,6.92,6.93,6.92,6.93,131200.0,5.5695,5.5776,5.5695,5.5776,131200.0
2011-07-06 15:00:00,6.92,6.93,6.92,6.93,161600.0,5.5695,5.5776,5.5695,5.5776,161600.0
2011-07-06 15:30:00,6.93,6.93,6.92,6.93,411200.0,5.5776,5.5776,5.5695,5.5776,411200.0
2011-07-07 09:30:00,7.0,7.01,6.99,7.0,785600.0,5.6339,5.642,5.6259,5.6339,785600.0
2011-07-07 10:00:00,7.0,7.0,6.99,7.0,249600.0,5.6339,5.6339,5.6259,5.6339,249600.0
2011-07-07 10:30:00,7.0,7.01,7.0,7.01,697600.0,5.6339,5.642,5.6339,5.642,697600.0
2011-07-07 11:00:00,7.01,7.01,7.0,7.0,236800.0,5.642,5.642,5.6339,5.6339,236800.0
2011-07-07 11:30:00,7.0,7.0,6.99,7.0,136000.0,5.6339,5.6339,5.6259,5.6339,136000.0
2011-07-07 12:00:00,7.0,7.01,7.0,7.01,332800.0,5.6339,5.642,5.6339,5.642,332800.0
2011-07-07 12:30:00,7.01,7.01,7.01,7.01,70400.0,5.642,5.642,5.642,5.642,70400.0
2011-07-07 13:00:00,7.01,7.02,7.0,7.01,94400.0,5.642,5.65,5.6339,5.642,94400.0
2011-07-07 13:30:00,7.02,7.02,7.01,7.01,472000.0,5.65,5.65,5.642,5.642,472000.0
2011-07-07 14:00:00,7.01,7.03,7.01,7.02,212800.0,5.642,5.6581,5.642,5.65,212800.0
2011-07-07 14:30:00,7.02,7.02,7.02,7.02,132800.0,5.65,5.65,5.65,5.65,132800.0
2011-07-07 15:00:00,7.02,7.02,7.02,7.02,80000.0,5.65,5.65,5.65,5.65,80000.0
2011-07-07 15:30:00,7.02,7.02,7.0,7.01,288000.0,5.65,5.65,5.6339,5.642,288000.0
2011-07-08 09:30:00,6.91,6.93,6.91,6.93,523200.0,5.5615,5.5776,5.5615,5.5776,523200.0
2011-07-08 10:00:00,6.93,6.93,6.9,6.91,134400.0,5.5776,5.5776,5.5534,5.5615,134400.0
2011-07-08 10:30:00,6.91,6.92,6.9,6.91,54400.0,5.5615,5.5695,5.5534,5.5615,54400.0
2011-07-08 11:00:00,6.91,6.91,6.89,6.91,83200.0,5.5615,5.5615,5.5454,5.5615,83200.0
2011-07-08 11:30:00,6.9,6.92,6.9,6.92,291200.0,5.5534,5.5695,5.5534,5.5695,291200.0
2011-07-08 12:00:00,6.92,6.93,6.91,6.92,166400.0,5.5695,5.5776,5.5615,5.5695,166400.0
2011-07-08 12:30:00,6.92,6.93,6.92,6.93,83200.0,5.5695,5.5776,5.5695,5.5776,83200.0
2011-07-08 13:00:00,6.93,6.94,6.92,6.94,83200.0,5.5776,5.5856,5.5695,5.5856,83200.0
2011-07-08 13:30:00,6.94,6.94,6.93,6.93,32000.0,5.5856,5.5856,5.5776,5.5776,32000.0
2011-07-08 14:00:00,6.93,6.94,6.92,6.93,300800.0,5.5776,5.5856,5.5695,5.5776,300800.0
2011-07-08 14:30:00,6.93,6.93,6.93,6.93,107200.0,5.5776,5.5776,5.5776,5.5776,107200.0
2011-07-08 15:00:00,6.93,6.94,6.93,6.93,134400.0,5.5776,5.5856,5.5776,5.5776,134400.0
2011-07-08 15:30:00,6.93,6.96,6.93,6.96,422400.0,5.5776,5.6017,5.5776,5.6017,422400.0
2011-07-11 09:30:00,6.88,6.88,6.86,6.88,406400.0,5.5374,5.5374,5.5213,5.5374,406400.0
2011-07-11 10:00:00,6.88,6.88,6.84,6.84,174400.0,5.5374,5.5374,5.5052,5.5052,174400.0
2011-07-11 10:30:00,6.84,6.84,6.81,6.81,185600.0,5.5052,5.5052,5.481,5.481,185600.0
2011-07-11 11:00:00,6.8,6.83,6.8,6.83,1326400.0,5.473,5.4971,5.473,5.4971,1326400.0
2011-07-11 11:30:00,6.83,6.83,6.82,6.83,64000.0,5.4971,5.4971,5.4891,5.4971,64000.0
2011-07-11 12:00:00,6.83,6.83,6.82,6.83,52800.0,5.4971,5.4971,5.4891,5.4971,52800.0
2011-07-11 12:30:00,6.83,6.83,6.81,6.81,67200.0,5.4971,5.4971,5.481,5.481,67200.0
2011-07-11 13:00:00,6.81,6.81,6.8,6.8,68800.0,5.481,5.481,5.473,5.473,68800.0
2011-07-11 13:30:00,6.8,6.81,6.8,6.81,81600.0,5.473,5.481,5.473,5.481,81600.0
2011-07-11 14:00:00,6.81,6.81,6.8,6.8,62400.0,5.481,5.481,5.473,5.473,62400.0
2011-07-11 14:30:00,6.8,6.8,6.79,6.8,352000.0,5.473,5.473,5.4649,5.473,352000.0
2011-07-11 15:00:00,6.8,6.8,6.79,6.8,120000.0,5.473,5.473,5.4649,5.473,120000.0
2011-07-11 15:30:00,6.8,6.8,6.79,6.8,422400.0,5.473,5.473,5.4649,5.473,422400.0
2011-07-12 09:30:00,6.78,6.8,6.77,6.79,451200.0,5.4569,5.473,5.4488,5.4649,451200.0
2011-07-12 10:00:00,6.79,6.81,6.79,6.8,406400.0,5.4649,5.481,5.4649,5.473,406400.0
2011-07-12 10:30:00,6.8,6.81,6.79,6.79,75200.0,5.473,5.481,5.4649,5.4649,75200.0
2011-07-12 11:00:00,6.79,6.8,6.79,6.8,163200.0,5.4649,5.473,5.4649,5.473,163200.0
2011-07-12 11:30:00,6.81,6.81,6.8,6.81,51200.0,5.481,5.481,5.473,5.481,51200.0
2011-07-12 12:00:00,6.81,6.81,6.8,6.8,44800.0,5.481,5.481,5.473,5.473,44800.0
2011-07-12 12:30:00,6.8,6.8,6.79,6.79,67200.0,5.473,5.473,5.4649,5.4649,67200.0
2011-07-12 13:00:00,6.8,6.81,6.78,6.78,96000.0,5.473,5.481,5.4569,5.4569,96000.0
2011-07-12 13:30:00,6.78,6.79,6.78,6.79,102400.0,5.4569,5.4649,5.4569,5.4649,102400.0
2011-07-12 14:00:00,6.79,6.83,6.79,6.82,457600.0,5.4649,5.4971,5.4649,5.4891,457600.0
2011-07-12 14:30:00,6.82,6.82,6.8,6.8,1067200.0,5.4891,5.4891,5.473,5.473,1067200.0
2011-07-12 15:00:00,6.8,6.8,6.78,6.79,720000.0,5.473,5.473,5.4569,5.4649,720000.0
2011-07-12 15:30:00,6.79,6.79,6.77,6.77,353600.0,5.4649,5.4649,5.4488,5.4488,353600.0
2011-07-13 09:30:00,6.8,6.82,6.79,6.79,512000.0,5.473,5.4891,5.4649,5.4649,512000.0
2011-07-13 10:00:00,6.79,6.85,6.79,6.84,529600.0,5.4649,5.5132,5.4649,5.5052,529600.0
2011-07-13 10:30:00,6.84,6.86,6.84,6.86,499200.0,5.5052,5.5213,5.5052,5.5213,499200.0
2011-07-13 11:00:00,6.86,6.87,6.85,6.87,270400.0,5.5213,5.5293,5.5132,5.5293,270400.0
2011-07-13 11:30:00,6.86,6.86,6.85,6.85,280000.0,5.5213,5.5213,5.5132,5.5132,280000.0
2011-07-13 12:00:00,6.85,6.86,6.85,6.86,304000.0,5.5132,5.5213,5.5132,5.5213,304000.0
2011-07-13 12:30:00,6.86,6.86,6.85,6.86,260800.0,5.5213,5.5213,5.5132,5.5213,260800.0
2011-07-13 13:00:00,6.86,6.86,6.84,6.84,235200.0,5.5213,5.5213,5.5052,5.5052,235200.0
2011-07-13 13:30:00,6.84,6.85,6.83,6.84,267200.0,5.5052,5.5132,5.4971,5.5052,267200.0
2011-07-13 14:00:00,6.83,6.84,6.82,6.82,336000.0,5.4971,5.5052,5.4891,5.4891,336000.0
2011-07-13 14:30:00,6.82,6.83,6.82,6.83,424000.0,5.4891,5.4971,5.4891,5.4971,424000.0
2011-07-13 15:00:00,6.83,6.83,6.79,6.8,251200.0,5.4971,5.4971,5.4649,5.473,251200.0
2011-07-13 15:30:00,6.79,6.8,6.78,6.79,371200.0,5.4649,5.473,5.4569,5.4649,371200.0
2011-07-14 09:30:00,6.81,6.84,6.79,6.83,488000.0,5.481,5.5052,5.4649,5.4971,488000.0
2011-07-14 10:00:00,6.83,6.84,6.81,6.83,291200.0,5.4971,5.5052,5.481,5.4971,291200.0
2011-07-14 10:30:00,6.83,6.83,6.77,6.78,401600.0,5.4971,5.4971,5.4488,5.4569,401600.0
2011-07-14 11:00:00,6.78,6.78,6.78,6.78,75200.0,5.4569,5.4569,5.4569,5.4569,75200.0
2011-07-14 11:30:00,6.78,6.78,6.76,6.77,121600.0,5.4569,5.4569,5.4408,5.4488,121600.0
2011-07-14 12:00:00,6.77,6.77,6.73,6.74,275200.0,5.4488,5.4488,5.4166,5.4247,275200.0
2011-07-14 12:30:00,6.74,6.75,6.72,6.73,273600.0,5.4247,5.4327,5.4086,5.4166,273600.0
2011-07-14 13:00:00,6.73,6.73,6.7,6.72,337600.0,5.4166,5.4166,5.3925,5.4086,337600.0
2011-07-14 13:30:00,6.72,6.75,6.71,6.73,275200.0,5.4086,5.4327,5.4005,5.4166,275200.0
2011-07-14 14:00:00,6.74,6.75,6.72,6.72,299200.0,5.4247,5.4327,5.4086,5.4086,299200.0
2011-07-14 14:30:00,6.73,6.73,6.71,6.72,217600.0,5.4166,5.4166,5.4005,5.4086,217600.0
2011-07-14 15:00:00,6.72,6.73,6.7,6.72,220800.0,5.4086,5.4166,5.3925,5.4086,220800.0
2011-07-14 15:30:00,6.71,6.73,6.71,6.72,409600.0,5.4005,5.4166,5.4005,5.4086,409600.0
2011-07-15 09:30:00,6.74,6.76,6.72,6.73,1027200.0,5.4247,5.4408,5.4086,5.4166,1027200.0
2011-07-15 10:00:00,6.73,6.75,6.71,6.72,464000.0,5.4166,5.4327,5.4005,5.4086,464000.0
2011-07-15 10:30:00,6.72,6.74,6.71,6.72,211200.0,5.4086,5.4247,5.4005,5.4086,211200.0
2011-07-15 11:00:00,6.72,6.74,6.72,6.74,198400.0,5.4086,5.4247,5.4086,5.4247,198400.0
2011-07-15 11:30:00,6.74,6.74,6.73,6.74,86400.0,5.4247,5.4247,5.4166,5.4247,86400.0
2011-07-15 12:00:00,6.74,6.76,6.74,6.75,256000.0,5.4247,5.4408,5.4247,5.4327,256000.0
2011-07-15 12:30:00,6.75,6.75,6.73,6.74,155200.0,5.4327,5.4327,5.4166,5.4247,155200.0
2011-07-15 13:00:00,6.74,6.75,6.74,6.74,120000.0,5.4247,5.4327,5.4247,5.4247,120000.0
2011-07-15 13:30:00,6.75,6.75,6.73,6.73,137600.0,5.4327,5.4327,5.4166,5.4166,137600.0
2011-07-15 14:00:00,6.73,6.74,6.72,6.72,86400.0,5.4166,5.4247,5.4086,5.4086,86400.0
2011-07-15 14:30:00,6.73,6.74,6.72,6.73,243200.0,5.4166,5.4247,5.4086,5.4166,243200.0
2011-07-15 15:00:00,6.73,6.75,6.73,6.75,228800.0,5.4166,5.4327,5.4166,5.4327,228800.0
2011-07-15 15:30:00,6.75,6.77,6.75,6.76,782400.0,5.4327,5.4488,5.4327,5.4408,782400.0
2011-07-18 09:30:00,6.74,6.74,6.69,6.69,560000.0,5.4247,5.4247,5.3844,5.3844,560000.0
2011-07-18 10:00:00,6.7,6.7,6.66,6.68,393600.0,5.3925,5.3925,5.3603,5.3764,393600.0
2011-07-18 10:30:00,6.66,6.68,6.65,6.66,251200.0,5.3603,5.3764,5.3522,5.3603,251200.0
2011-07-18 11:00:00,6.66,6.67,6.65,6.67,91200.0,5.3603,5.3683,5.3522,5.3683,91200.0
2011-07-18 11:30:00,6.67,6.67,6.63,6.64,272000.0,5.3683,5.3683,5.3361,5.3442,272000.0
2011-07-18 12:00:00,6.64,6.65,6.64,6.65,153600.0,5.3442,5.3522,5.3442,5.3522,153600.0
2011-07-18 12:30:00,6.65,6.66,6.65,6.66,70400.0,5.3522,5.3603,5.3522,5.3603,70400.0
2011-07-18 13:00:00,6.66,6.66,6.65,6.65,68800.0,5.3603,5.3603,5.3522,5.3522,68800.0
2011-07-18 13:30:00,6.66,6.68,6.66,6.67,241600.0,5.3603,5.3764,5.3603,5.3683,241600.0
2011-07-18 14:00:00,6.68,6.68,6.67,6.67,6366400.0,5.3764,5.3764,5.3683,5.3683,6366400.0
2011-07-18 14:30:00,6.67,6.67,6.66,6.67,136000.0,5.3683,5.3683,5.3603,5.3683,136000.0
2011-07-18 15:00:00,6.68,6.68,6.66,6.67,196800.0,5.3764,5.3764,5.3603,5.3683,196800.0
2011-07-18 15:30:00,6.67,6.68,6.67,6.68,1302400.0,5.3683,5.3764,5.3683,5.3764,1302400.0
2011-07-19 09:30:00,6.72,6.77,6.72,6.76,451200.0,5.4086,5.4488,5.4086,5.4408,451200.0
2011-07-19 10:00:00,6.76,6.77,6.76,6.76,692800.0,5.4408,5.4488,5.4408,5.4408,692800.0
2011-07-19 10:30:00,6.77,6.77,6.76,6.76,184000.0,5.4488,5.4488,5.4408,5.4408,184000.0
2011-07-19 11:00:00,6.76,6.77,6.75,6.76,91200.0,5.4408,5.4488,5.4327,5.4408,91200.0
2011-07-19 11:30:00,6.76,6.76,6.74,6.75,59200.0,5.4408,5.4408,5.4247,5.4327,59200.0
2011-07-19 12:00:00,6.75,6.75,6.74,6.74,102400.0,5.4327,5.4327,5.4247,5.4247,102400.0
2011-07-19 12:30:00,6.75,6.76,6.74,6.75,222400.0,5.4327,5.4408,5.4247,5.4327,222400.0
2011-07-19 13:00:00,6.75,6.76,6.74,6.76,193600.0,5.4327,5.4408,5.4247,5.4408,193600.0
2011-07-19 13:30:00,6.76,6.79,6.76,6.78,204800.0,5.4408,5.4649,5.4408,5.4569,204800.0
2011-07-19 14:00:00,6.78,6.78,6.77,6.78,209600.0,5.4569,5.4569,5.4488,5.4569,209600.0
2011-07-19 14:30:00,6.78,6.8,6.78,6.8,753600.0,5.4569,5.473,5.4569,5.473,753600.0
2011-07-19 15:00:00,6.8,6.81,6.8,6.8,656000.0,5.473,5.481,5.473,5.473,656000.0
2011-07-19 15:30:00,6.8,6.8,6.79,6.8,980800.0,5.473,5.473,5.4649,5.473,980800.0
2011-07-20 09:30:00,6.81,6.81,6.77,6.78,625600.0,5.481,5.481,5.4488,5.4569,625600.0
2011-07-20 10:00:00,6.78,6.79,6.77,6.78,198400.0,5.4569,5.4649,5.4488,5.4569,198400.0
2011-07-20 10:30:00,6.78,6.8,6.78,6.79,212800.0,5.4569,5.473,5.4569,5.4649,212800.0
2011-07-20 11:00:00,6.79,6.8,6.79,6.79,142400.0,5.4649,5.473,5.4649,5.4649,142400.0
2011-07-20 11:30:00,6.79,6.79,6.78,6.78,139200.0,5.4649,5.4649,5.4569,5.4569,139200.0
2011-07-20 12:00:00,6.78,6.78,6.78,6.78,81600.0,5.4569,5.4569,5.4569,5.4569,81600.0
2011-07-20 12:30:00,6.78,6.78,6.78,6.78,169600.0,5.4569,5.4569,5.4569,5.4569,169600.0
2011-07-20 13:00:00,6.78,6.79,6.78,6.79,139200.0,5.4569,5.4649,5.4569,5.4649,139200.0
2011-07-20 13:30:00,6.8,6.8,6.79,6.8,88000.0,5.473,5.473,5.4649,5.473,88000.0
2011-07-20 14:00:00,6.8,6.81,6.8,6.81,244800.0,5.473,5.481,5.473,5.481,244800.0
2011-07-20 14:30:00,6.81,6.81,6.79,6.8,132800.0,5.481,5.481,5.4649,5.473,132800.0
2011-07-20 15:00:00,6.8,6.8,6.79,6.79,182400.0,5.473,5.473,5.4649,5.4649,182400.0
2011-07-20 15:30:00,6.79,6.8,6.79,6.79,716800.0,5.4649,5.473,5.4649,5.4649,716800.0
2011-07-21 09:30:00,6.81,6.85,6.81,6.84,619200.0,5.481,5.5132,5.481,5.5052,619200.0
2011-07-21 10:00:00,6.84,6.88,6.84,6.88,556800.0,5.5052,5.5374,5.5052,5.5374,556800.0
2011-07-21 10:30:00,6.88,6.88,6.87,6.87,233600.0,5.5374,5.5374,5.5293,5.5293,233600.0
2011-07-21 11:00:00,6.87,6.87,6.85,6.86,281600.0,5.5293,5.5293,5.5132,5.5213,281600.0
2011-07-21 11:30:00,6.86,6.86,6.84,6.85,244800.0,5.5213,5.5213,5.5052,5.5132,244800.0
2011-07-21 12:00:00,6.85,6.86,6.84,6.85,121600.0,5.5132,5.5213,5.5052,5.5132,121600.0
2011-07-21 12:30:00,6.85,6.88,6.85,6.86,392000.0,5.5132,5.5374,5.5132,5.5213,392000.0
2011-07-21 13:00:00,6.87,6.88,6.86,6.88,243200.0,5.5293,5.5374,5.5213,5.5374,243200.0
2011-07-21 13:30:00,6.87,6.87,6.86,6.87,180800.0,5.5293,5.5293,5.5213,5.5293,180800.0
2011-07-21 14:00:00,6.87,6.87,6.86,6.87,152000.0,5.5293,5.5293,5.5213,5.5293,152000.0
2011-07-21 14:30:00,6.87,6.87,6.86,6.87,88000.0,5.5293,5.5293,5.5213,5.5293,88000.0
2011-07-21 15:00:00,6.87,6.87,6.86,6.87,195200.0,5.5293,5.5293,5.5213,5.5293,195200.0
2011-07-21 15:30:00,6.87,6.87,6.86,6.86,379200.0,5.5293,5.5293,5.5213,5.5213,379200.0
2011-07-22 09:30:00,6.86,6.88,6.84,6.85,460800.0,5.5213,5.5374,5.5052,5.5132,460800.0
2011-07-22 10:00:00,6.84,6.86,6.83,6.84,140800.0,5.5052,5.5213,5.4971,5.5052,140800.0
2011-07-22 10:30:00,6.84,6.86,6.84,6.86,188800.0,5.5052,5.5213,5.5052,5.5213,188800.0
2011-07-22 11:00:00,6.86,6.87,6.86,6.86,145600.0,5.5213,5.5293,5.5213,5.5213,145600.0
2011-07-22 11:30:00,6.87,6.88,6.86,6.88,91200.0,5.5293,5.5374,5.5213,5.5374,91200.0
2011-07-22 12:00:00,6.87,6.89,6.87,6.88,80000.0,5.5293,5.5454,5.5293,5.5374,80000.0
2011-07-22 12:30:00,6.88,6.89,6.88,6.89,905600.0,5.5374,5.5454,5.5374,5.5454,905600.0
2011-07-22 13:00:00,6.89,6.89,6.88,6.88,744000.0,5.5454,5.5454,5.5374,5.5374,744000.0
2011-07-22 13:30:00,6.88,6.89,6.88,6.89,126400.0,5.5374,5.5454,5.5374,5.5454,126400.0
2011-07-22 14:00:00,6.89,6.89,6.88,6.88,209600.0,5.5454,5.5454,5.5374,5.5374,209600.0
2011-07-22 14:30:00,6.88,6.89,6.88,6.89,113600.0,5.5374,5.5454,5.5374,5.5454,113600.0
2011-07-22 15:00:00,6.89,6.89,6.88,6.88,232000.0,5.5454,5.5454,5.5374,5.5374,232000.0
2011-07-22 15:30:00,6.88,6.88,6.88,6.88,272000.0,5.5374,5.5374,5.5374,5.5374,272000.0
2011-07-25 09:30:00,6.8,6.84,6.8,6.84,1433600.0,5.473,5.5052,5.473,5.5052,1433600.0
2011-07-25 10:00:00,6.84,6.86,6.84,6.85,417600.0,5.5052,5.5213,5.5052,5.5132,417600.0
2011-07-25 10:30:00,6.85,6.86,6.83,6.85,182400.0,5.5132,5.5213,5.4971,5.5132,182400.0
2011-07-25 11:00:00,6.85,6.85,6.84,6.85,107200.0,5.5132,5.5132,5.5052,5.5132,107200.0
2011-07-25 11:30:00,6.86,6.86,6.84,6.85,156800.0,5.5213,5.5213,5.5052,5.5132,156800.0
2011-07-25 12:00:00,6.85,6.85,6.85,6.85,200000.0,5.5132,5.5132,5.5132,5.5132,200000.0
2011-07-25 12:30:00,6.85,6.87,6.85,6.86,150400.0,5.5132,5.5293,5.5132,5.5213,150400.0
2011-07-25 13:00:00,6.86,6.87,6.86,6.87,81600.0,5.5213,5.5293,5.5213,5.5293,81600.0
2011-07-25 13:30:00,6.87,6.87,6.86,6.86,275200.0,5.5293,5.5293,5.5213,5.5213,275200.0
2011-07-25 14:00:00,6.86,6.87,6.86,6.87,1832000.0,5.5213,5.5293,5.5213,5.5293,1832000.0
2011-07-25 14:30:00,6.86,6.86,6.85,6.85,147200.0,5.5213,5.5213,5.5132,5.5132,147200.0
2011-07-25 15:00:00,6.85,6.85,6.83,6.84,632000.0,5.5132,5.5132,5.4971,5.5052,632000.0
2011-07-25 15:30:00,6.84,6.85,6.83,6.83,771200.0,5.5052,5.5132,5.4971,5.4971,771200.0
2011-07-26 09:30:00,6.82,6.83,6.79,6.79,713600.0,5.4891,5.4971,5.4649,5.4649,713600.0
2011-07-26 10:00:00,6.79,6.8,6.78,6.79,728000.0,5.4649,5.473,5.4569,5.4649,728000.0
2011-07-26 10:30:00,6.79,6.81,6.79,6.8,614400.0,5.4649,5.481,5.4649,5.473,614400.0
2011-07-26 11:00:00,6.8,6.81,6.8,6.81,323200.0,5.473,5.481,5.473,5.481,323200.0
2011-07-26 11:30:00,6.81,6.81,6.8,6.8,222400.0,5.481,5.481,5.473,5.473,222400.0
2011-07-26 12:00:00,6.81,6.81,6.8,6.81,73600.0,5.481,5.481,5.473,5.481,73600.0
2011-07-26 12:30:00,6.81,6.81,6.8,6.81,369600.0,5.481,5.481,5.473,5.481,369600.0
2011-07-26 13:00:00,6.81,6.81,6.8,6.8,76800.0,5.481,5.481,5.473,5.473,76800.0
2011-07-26 13:30:00,6.8,6.81,6.8,6.8,848000.0,5.473,5.481,5.473,5.473,848000.0
2011-07-26 14:00:00,6.8,6.83,6.8,6.82,252800.0,5.473,5.4971,5.473,5.4891,252800.0
2011-07-26 14:30:00,6.82,6.82,6.81,6.81,433600.0,5.4891,5.4891,5.481,5.481,433600.0
2011-07-26 15:00:00,6.81,6.81,6.81,6.81,201600.0,5.481,5.481,5.481,5.481,201600.0
2011-07-26 15:30:00,6.81,6.81,6.79,6.8,1324800.0,5.481,5.481,5.4649,5.473,1324800.0
2011-07-27 09:30:00,6.76,6.76,6.71,6.71,1171200.0,5.4408,5.4408,5.4005,5.4005,1171200.0
2011-07-27 10:00:00,6.71,6.71,6.66,6.66,1339200.0,5.4005,5.4005,5.3603,5.3603,1339200.0
2011-07-27 10:30:00,6.65,6.68,6.65,6.68,350400.0,5.3522,5.3764,5.3522,5.3764,350400.0
2011-07-27 11:00:00,6.68,6.7,6.68,6.7,217600.0,5.3764,5.3925,5.3764,5.3925,217600.0
2011-07-27 11:30:00,6.7,6.71,6.68,6.68,396800.0,5.3925,5.4005,5.3764,5.3764,396800.0
2011-07-27 12:00:00,6.68,6.69,6.67,6.68,291200.0,5.3764,5.3844,5.3683,5.3764,291200.0
2011-07-27 12:30:00,6.68,6.68,6.67,6.67,740800.0,5.3764,5.3764,5.3683,5.3683,740800.0
2011-07-27 13:00:00,6.67,6.68,6.66,6.66,833600.0,5.3683,5.3764,5.3603,5.3603,833600.0
2011-07-27 13:30:00,6.66,6.67,6.66,6.67,670400.0,5.3603,5.3683,5.3603,5.3683,670400.0
2011-07-27 14:00:00,6.67,6.67,6.65,6.65,844800.0,5.3683,5.3683,5.3522,5.3522,844800.0
2011-07-27 14:30:00,6.65,6.65,6.63,6.64,1499200.0,5.3522,5.3522,5.3361,5.3442,1499200.0
2011-07-27 15:00:00,6.64,6.64,6.62,6.63,588800.0,5.3442,5.3442,5.3281,5.3361,588800.0
2011-07-27 15:30:00,6.63,6.64,6.62,6.63,6014400.0,5.3361,5.3442,5.3281,5.3361,6014400.0
2011-07-28 09:30:00,6.62,6.64,6.61,6.63,2198400.0,5.3281,5.3442,5.32,5.3361,2198400.0
2011-07-28 10:00:00,6.63,6.66,6.62,6.64,345600.0,5.3361,5.3603,5.3281,5.3442,345600.0
2011-07-28 10:30:00,6.65,6.65,6.64,6.65,155200.0,5.3522,5.3522,5.3442,5.3522,155200.0
2011-07-28 11:00:00,6.65,6.68,6.64,6.68,1152000.0,5.3522,5.3764,5.3442,5.3764,1152000.0
2011-07-28 11:30:00,6.68,6.68,6.67,6.68,65600.0,5.3764,5.3764,5.3683,5.3764,65600.0
2011-07-28 12:00:00,6.68,6.68,6.66,6.66,193600.0,5.3764,5.3764,5.3603,5.3603,193600.0
2011-07-28 12:30:00,6.66,6.67,6.65,6.66,206400.0,5.3603,5.3683,5.3522,5.3603,206400.0
2011-07-28 13:00:00,6.66,6.66,6.65,6.65,190400.0,5.3603,5.3603,5.3522,5.3522,190400.0
2011-07-28 13:30:00,6.65,6.66,6.65,6.65,280000.0,5.3522,5.3603,5.3522,5.3522,280000.0
2011-07-28 14:00:00,6.65,6.65,6.63,6.63,499200.0,5.3522,5.3522,5.3361,5.3361,499200.0
2011-07-28 14:30:00,6.63,6.64,6.62,6.63,262400.0,5.3361,5.3442,5.3281,5.3361,262400.0
2011-07-28 15:00:00,6.63,6.63,6.6,6.6,318400.0,5.3361,5.3361,5.312,5.312,318400.0
2011-07-28 15:30:00,6.6,6.61,6.58,6.59,942400.0,5.312,5.32,5.2959,5.3039,942400.0
2011-07-29 09:30:00,6.51,6.54,6.47,6.53,1355200.0,5.2396,5.2637,5.2074,5.2557,1355200.0
2011-07-29 10:00:00,6.53,6.55,6.52,6.54,449600.0,5.2557,5.2718,5.2476,5.2637,449600.0
2011-07-29 10:30:00,6.54,6.59,6.53,6.59,454400.0,5.2637,5.3039,5.2557,5.3039,454400.0
2011-07-29 11:00:00,6.58,6.62,6.58,6.6,228800.0,5.2959,5.3281,5.2959,5.312,228800.0
2011-07-29 11:30:00,6.6,6.6,6.59,6.59,108800.0,5.312,5.312,5.3039,5.3039,108800.0
2011-07-29 12:00:00,6.6,6.6,6.57,6.57,140800.0,5.312,5.312,5.2878,5.2878,140800.0
2011-07-29 12:30:00,6.57,6.59,6.57,6.57,324800.0,5.2878,5.3039,5.2878,5.2878,324800.0
2011-07-29 13:00:00,6.57,6.59,6.57,6.58,104000.0,5.2878,5.3039,5.2878,5.2959,104000.0
2011-07-29 13:30:00,6.58,6.6,6.58,6.6,315200.0,5.2959,5.312,5.2959,5.312,315200.0
2011-07-29 14:00:00,6.6,6.61,6.59,6.59,484800.0,5.312,5.32,5.3039,5.3039,484800.0
2011-07-29 14:30:00,6.59,6.6,6.59,6.59,292800.0,5.3039,5.312,5.3039,5.3039,292800.0
2011-07-29 15:00:00,6.59,6.6,6.58,6.58,272000.0,5.3039,5.312,5.2959,5.2959,272000.0
2011-07-29 15:30:00,6.58,6.59,6.56,6.57,715200.0,5.2959,5.3039,5.2798,5.2878,715200.0
2011-08-01 09:30:00,6.65,6.66,6.58,6.58,1371200.0,5.3522,5.3603,5.2959,5.2959,1371200.0
2011-08-01 10:00:00,6.57,6.57,6.5,6.54,920000.0,5.2878,5.2878,5.2315,5.2637,920000.0
2011-08-01 10:30:00,6.54,6.55,6.53,6.53,366400.0,5.2637,5.2718,5.2557,5.2557,366400.0
2011-08-01 11:00:00,6.53,6.53,6.5,6.52,358400.0,5.2557,5.2557,5.2315,5.2476,358400.0
2011-08-01 11:30:00,6.52,6.52,6.47,6.47,307200.0,5.2476,5.2476,5.2074,5.2074,307200.0
2011-08-01 12:00:00,6.48,6.48,6.47,6.48,209600.0,5.2154,5.2154,5.2074,5.2154,209600.0
2011-08-01 12:30:00,6.48,6.49,6.47,6.48,129600.0,5.2154,5.2235,5.2074,5.2154,129600.0
2011-08-01 13:00:00,6.48,6.49,6.47,6.48,150400.0,5.2154,5.2235,5.2074,5.2154,150400.0
2011-08-01 13:30:00,6.48,6.49,6.48,6.49,91200.0,5.2154,5.2235,5.2154,5.2235,91200.0
2011-08-01 14:00:00,6.48,6.49,6.47,6.47,3457600.0,5.2154,5.2235,5.2074,5.2074,3457600.0
2011-08-01 14:30:00,6.47,6.5,6.47,6.5,161600.0,5.2074,5.2315,5.2074,5.2315,161600.0
2011-08-01 15:00:00,6.5,6.52,6.5,6.52,233600.0,5.2315,5.2476,5.2315,5.2476,233600.0
2011-08-01 15:30:00,6.52,6.53,6.5,6.52,580800.0,5.2476,5.2557,5.2315,5.2476,580800.0
2011-08-02 09:30:00,6.48,6.51,6.47,6.5,3857600.0,5.2154,5.2396,5.2074,5.2315,3857600.0
2011-08-02 10:00:00,6.51,6.51,6.48,6.49,228800.0,5.2396,5.2396,5.2154,5.2235,228800.0
2011-08-02 10:30:00,6.48,6.49,6.46,6.46,358400.0,5.2154,5.2235,5.1993,5.1993,358400.0
2011-08-02 11:00:00,6.45,6.46,6.43,6.44,488000.0,5.1913,5.1993,5.1752,5.1832,488000.0
2011-08-02 11:30:00,6.44,6.44,6.42,6.43,166400.0,5.1832,5.1832,5.1671,5.1752,166400.0
2011-08-02 12:00:00,6.43,6.44,6.42,6.43,208000.0,5.1752,5.1832,5.1671,5.1752,208000.0
2011-08-02 12:30:00,6.43,6.43,6.39,6.4,467200.0,5.1752,5.1752,5.143,5.151,467200.0
2011-08-02 13:00:00,6.4,6.42,6.4,6.41,112000.0,5.151,5.1671,5.151,5.1591,112000.0
2011-08-02 13:30:00,6.41,6.41,6.36,6.37,412800.0,5.1591,5.1591,5.1188,5.1269,412800.0
2011-08-02 14:00:00,6.37,6.39,6.37,6.38,132800.0,5.1269,5.143,5.1269,5.1349,132800.0
2011-08-02 14:30:00,6.38,6.39,6.37,6.39,152000.0,5.1349,5.143,5.1269,5.143,152000.0
2011-08-02 15:00:00,6.39,6.39,6.36,6.36,425600.0,5.143,5.143,5.1188,5.1188,425600.0
2011-08-02 15:30:00,6.36,6.36,6.31,6.32,3412800.0,5.1188,5.1188,5.0786,5.0866,3412800.0
2011-08-03 09:30:00,6.32,6.34,6.29,6.31,1747200.0,5.0866,5.1027,5.0625,5.0786,1747200.0
2011-08-03 10:00:00,6.31,6.33,6.25,6.26,1419200.0,5.0786,5.0947,5.0303,5.0383,1419200.0
2011-08-03 10:30:00,6.25,6.26,6.18,6.25,1900800.0,5.0303,5.0383,4.974,5.0303,1900800.0
2011-08-03 11:00:00,6.25,6.29,6.24,6.27,1019200.0,5.0303,5.0625,5.0223,5.0464,1019200.0
2011-08-03 11:30:00,6.27,6.29,6.27,6.28,459200.0,5.0464,5.0625,5.0464,5.0544,459200.0
2011-08-03 12:00:00,6.28,6.28,6.24,6.25,534400.0,5.0544,5.0544,5.0223,5.0303,534400.0
2011-08-03 12:30:00,6.25,6.28,6.24,6.27,350400.0,5.0303,5.0544,5.0223,5.0464,350400.0
2011-08-03 13:00:00,6.27,6.28,6.25,6.28,308800.0,5.0464,5.0544,5.0303,5.0544,308800.0
2011-08-03 13:30:00,6.28,6.34,6.28,6.32,580800.0,5.0544,5.1027,5.0544,5.0866,580800.0
2011-08-03 14:00:00,6.32,6.33,6.3,6.3,366400.0,5.0866,5.0947,5.0705,5.0705,366400.0
2011-08-03 14:30:00,6.3,6.33,6.3,6.32,796800.0,5.0705,5.0947,5.0705,5.0866,796800.0
2011-08-03 15:00:00,6.32,6.35,6.31,6.34,1731200.0,5.0866,5.1108,5.0786,5.1027,1731200.0
2011-08-03 15:30:00,6.34,6.35,6.33,6.35,2100800.0,5.1027,5.1108,5.0947,5.1108,2100800.0
2011-08-04 09:30:00,6.26,6.26,6.2,6.23,1587200.0,5.0383,5.0383,4.9901,5.0142,1587200.0
2011-08-04 10:00:00,6.23,6.24,6.18,6.21,1600000.0,5.0142,5.0223,4.974,4.9981,1600000.0
2011-08-04 10:30:00,6.21,6.22,6.15,6.16,1235200.0,4.9981,5.0062,4.9498,4.9579,1235200.0
2011-08-04 11:00:00,6.15,6.17,6.13,6.13,820800.0,4.9498,4.9659,4.9337,4.9337,820800.0
2011-08-04 11:30:00,6.13,6.15,6.08,6.11,971200.0,4.9337,4.9498,4.8935,4.9176,971200.0
2011-08-04 12:00:00,6.11,6.14,6.11,6.14,459200.0,4.9176,4.9418,4.9176,4.9418,459200.0
2011-08-04 12:30:00,6.14,6.17,6.14,6.14,619200.0,4.9418,4.9659,4.9418,4.9418,619200.0
2011-08-04 13:00:00,6.15,6.16,6.13,6.14,452800.0,4.9498,4.9579,4.9337,4.9418,452800.0
2011-08-04 13:30:00,6.14,6.14,6.1,6.11,1793600.0,4.9418,4.9418,4.9096,4.9176,1793600.0
2011-08-04 14:00:00,6.11,6.11,6.05,6.06,832000.0,4.9176,4.9176,4.8693,4.8774,832000.0
2011-08-04 14:30:00,6.05,6.1,6.05,6.08,840000.0,4.8693,4.9096,4.8693,4.8935,840000.0
2011-08-04 15:00:00,6.08,6.1,6.04,6.04,1289600.0,4.8935,4.9096,4.8613,4.8613,1289600.0
2011-08-04 15:30:00,6.04,6.05,5.98,5.98,10710400.0,4.8613,4.8693,4.813,4.813,10710400.0
2011-08-05 09:30:00,6.06,6.07,5.89,5.89,4200000.0,4.8774,4.8854,4.7406,4.7406,4200000.0
2011-08-05 10:00:00,5.89,5.99,5.88,5.98,960000.0,4.7406,4.821,4.7325,4.813,960000.0
2011-08-05 10:30:00,5.98,5.98,5.91,5.94,617600.0,4.813,4.813,4.7567,4.7808,617600.0
2011-08-05 11:00:00,5.94,5.94,5.85,5.88,841600.0,4.7808,4.7808,4.7084,4.7325,841600.0
2011-08-05 11:30:00,5.88,5.9,5.77,5.78,841600.0,4.7325,4.7486,4.644,4.652,841600.0
2011-08-05 12:00:00,5.78,5.89,5.77,5.86,748800.0,4.652,4.7406,4.644,4.7164,748800.0
2011-08-05 12:30:00,5.85,5.99,5.85,5.98,886400.0,4.7084,4.821,4.7084,4.813,886400.0
2011-08-05 13:00:00,5.98,6.0,5.93,5.98,796800.0,4.813,4.8291,4.7727,4.813,796800.0
2011-08-05 13:30:00,5.99,6.01,5.95,5.99,697600.0,4.821,4.8371,4.7888,4.821,697600.0
2011-08-05 14:00:00,5.99,5.99,5.95,5.97,472000.0,4.821,4.821,4.7888,4.8049,472000.0
2011-08-05 14:30:00,5.97,5.98,5.93,5.94,406400.0,4.8049,4.813,4.7727,4.7808,406400.0
2011-08-05 15:00:00,5.95,5.95,5.88,5.88,484800.0,4.7888,4.7888,4.7325,4.7325,484800.0
2011-08-05 15:30:00,5.88,5.94,5.88,5.92,865600.0,4.7325,4.7808,4.7325,4.7647,865600.0
2011-08-08 09:30:00,5.73,5.8,5.7,5.76,2158400.0,4.6118,4.6681,4.5876,4.6359,2158400.0
2011-08-08 10:00:00,5.76,5.77,5.66,5.66,558400.0,4.6359,4.644,4.5554,4.5554,558400.0
2011-08-08 10:30:00,5.67,5.7,5.63,5.67,1320000.0,4.5635,4.5876,4.5313,4.5635,1320000.0
2011-08-08 11:00:00,5.66,5.72,5.66,5.7,560000.0,4.5554,4.6037,4.5554,4.5876,560000.0
2011-08-08 11:30:00,5.69,5.71,5.68,5.69,371200.0,4.5796,4.5957,4.5715,4.5796,371200.0
2011-08-08 12:00:00,5.69,5.69,5.64,5.64,856000.0,4.5796,4.5796,4.5393,4.5393,856000.0
2011-08-08 12:30:00,5.64,5.66,5.64,5.64,572800.0,4.5393,4.5554,4.5393,4.5393,572800.0
2011-08-08 13:00:00,5.64,5.66,5.61,5.63,356800.0,4.5393,4.5554,4.5152,4.5313,356800.0
2011-08-08 13:30:00,5.63,5.63,5.56,5.56,902400.0,4.5313,4.5313,4.475,4.475,902400.0
2011-08-08 14:00:00,5.56,5.58,5.45,5.49,1590400.0,4.475,4.4911,4.3864,4.4186,1590400.0
2011-08-08 14:30:00,5.49,5.53,5.48,5.5,696000.0,4.4186,4.4508,4.4106,4.4267,696000.0
2011-08-08 15:00:00,5.5,5.62,5.5,5.57,1464000.0,4.4267,4.5232,4.4267,4.483,1464000.0
2011-08-08 15:30:00,5.57,5.57,5.45,5.46,2724800.0,4.483,4.483,4.3864,4.3945,2724800.0
2011-08-09 09:30:00,5.59,5.59,5.47,5.56,2302400.0,4.4991,4.4991,4.4025,4.475,2302400.0
2011-08-09 10:00:00,5.56,5.62,5.56,5.62,1296000.0,4.475,4.5232,4.475,4.5232,1296000.0
2011-08-09 10:30:00,5.62,5.64,5.61,5.63,481600.0,4.5232,4.5393,4.5152,4.5313,481600.0
2011-08-09 11:00:00,5.62,5.64,5.58,5.64,1209600.0,4.5232,4.5393,4.4911,4.5393,1209600.0
2011-08-09 11:30:00,5.63,5.66,5.62,5.65,822400.0,4.5313,4.5554,4.5232,4.5474,822400.0
2011-08-09 12:00:00,5.65,5.66,5.65,5.65,412800.0,4.5474,4.5554,4.5474,4.5474,412800.0
2011-08-09 12:30:00,5.66,5.66,5.63,5.63,185600.0,4.5554,4.5554,4.5313,4.5313,185600.0
2011-08-09 13:00:00,5.63,5.64,5.62,5.63,612800.0,4.5313,4.5393,4.5232,4.5313,612800.0
2011-08-09 13:30:00,5.63,5.63,5.57,5.6,865600.0,4.5313,4.5313,4.483,4.5071,865600.0
2011-08-09 14:00:00,5.59,5.63,5.5,5.55,1310400.0,4.4991,4.5313,4.4267,4.4669,1310400.0
2011-08-09 14:30:00,5.56,5.56,5.41,5.49,1779200.0,4.475,4.475,4.3542,4.4186,1779200.0
2011-08-09 15:00:00,5.49,5.63,5.47,5.62,993600.0,4.4186,4.5313,4.4025,4.5232,993600.0
2011-08-09 15:30:00,5.61,5.78,5.59,5.78,1139200.0,4.5152,4.652,4.4991,4.652,1139200.0
2011-08-10 09:30:00,5.65,5.69,5.6,5.64,1160000.0,4.5474,4.5796,4.5071,4.5393,1160000.0
2011-08-10 10:00:00,5.65,5.67,5.58,5.61,596800.0,4.5474,4.5635,4.4911,4.5152,596800.0
2011-08-10 10:30:00,5.62,5.67,5.59,5.63,1168000.0,4.5232,4.5635,4.4991,4.5313,1168000.0
2011-08-10 11:00:00,5.63,5.63,5.58,5.59,713600.0,4.5313,4.5313,4.4911,4.4991,713600.0
2011-08-10 11:30:00,5.6,5.65,5.59,5.63,489600.0,4.5071,4.5474,4.4991,4.5313,489600.0
2011-08-10 12:00:00,5.63,5.67,5.62,5.62,332800.0,4.5313,4.5635,4.5232,4.5232,332800.0
2011-08-10 12:30:00,5.62,5.65,5.61,5.65,166400.0,4.5232,4.5474,4.5152,4.5474,166400.0
2011-08-10 13:00:00,5.65,5.66,5.62,5.65,208000.0,4.5474,4.5554,4.5232,4.5474,208000.0
2011-08-10 13:30:00,5.64,5.7,5.63,5.7,427200.0,4.5393,4.5876,4.5313,4.5876,427200.0
2011-08-10 14:00:00,5.69,5.76,5.68,5.73,400000.0,4.5796,4.6359,4.5715,4.6118,400000.0
2011-08-10 14:30:00,5.74,5.75,5.68,5.68,324800.0,4.6198,4.6279,4.5715,4.5715,324800.0
2011-08-10 15:00:00,5.68,5.69,5.64,5.64,467200.0,4.5715,4.5796,4.5393,4.5393,467200.0
2011-08-10 15:30:00,5.65,5.65,5.56,5.56,536000.0,4.5474,4.5474,4.475,4.475,536000.0
2011-08-11 09:30:00,5.59,5.68,5.58,5.61,1411200.0,4.4991,4.5715,4.4911,4.5152,1411200.0
2011-08-11 10:00:00,5.62,5.69,5.62,5.67,372800.0,4.5232,4.5796,4.5232,4.5635,372800.0
2011-08-11 10:30:00,5.67,5.74,5.67,5.71,494400.0,4.5635,4.6198,4.5635,4.5957,494400.0
2011-08-11 11:00:00,5.7,5.73,5.68,5.7,307200.0,4.5876,4.6118,4.5715,4.5876,307200.0
2011-08-11 11:30:00,5.71,5.73,5.68,5.71,339200.0,4.5957,4.6118,4.5715,4.5957,339200.0
2011-08-11 12:00:00,5.71,5.72,5.69,5.69,163200.0,4.5957,4.6037,4.5796,4.5796,163200.0
2011-08-11 12:30:00,5.7,5.79,5.7,5.78,451200.0,4.5876,4.6601,4.5876,4.652,451200.0
2011-08-11 13:00:00,5.78,5.78,5.75,5.78,214400.0,4.652,4.652,4.6279,4.652,214400.0
2011-08-11 13:30:00,5.77,5.78,5.74,5.78,328000.0,4.644,4.652,4.6198,4.652,328000.0
2011-08-11 14:00:00,5.78,5.82,5.77,5.81,684800.0,4.652,4.6842,4.644,4.6762,684800.0
2011-08-11 14:30:00,5.81,5.83,5.79,5.83,748800.0,4.6762,4.6923,4.6601,4.6923,748800.0
2011-08-11 15:00:00,5.83,5.88,5.82,5.87,582400.0,4.6923,4.7325,4.6842,4.7245,582400.0
2011-08-11 15:30:00,5.87,5.91,5.83,5.84,1289600.0,4.7245,4.7567,4.6923,4.7003,1289600.0
2011-08-12 09:30:00,5.89,5.93,5.84,5.87,1324800.0,4.7406,4.7727,4.7003,4.7245,1324800.0
2011-08-12 10:00:00,5.87,5.89,5.83,5.88,380800.0,4.7245,4.7406,4.6923,4.7325,380800.0
2011-08-12 10:30:00,5.88,5.89,5.84,5.86,369600.0,4.7325,4.7406,4.7003,4.7164,369600.0
2011-08-12 11:00:00,5.87,5.88,5.85,5.88,337600.0,4.7245,4.7325,4.7084,4.7325,337600.0
2011-08-12 11:30:00,5.86,5.93,5.86,5.91,489600.0,4.7164,4.7727,4.7164,4.7567,489600.0
2011-08-12 12:00:00,5.92,5.92,5.9,5.91,158400.0,4.7647,4.7647,4.7486,4.7567,158400.0
2011-08-12 12:30:00,5.9,5.91,5.88,5.89,360000.0,4.7486,4.7567,4.7325,4.7406,360000.0
2011-08-12 13:00:00,5.9,5.9,5.88,5.89,708800.0,4.7486,4.7486,4.7325,4.7406,708800.0
2011-08-12 13:30:00,5.89,5.91,5.89,5.91,140800.0,4.7406,4.7567,4.7406,4.7567,140800.0
2011-08-12 14:00:00,5.91,5.92,5.87,5.87,230400.0,4.7567,4.7647,4.7245,4.7245,230400.0
2011-08-12 14:30:00,5.88,5.88,5.85,5.88,308800.0,4.7325,4.7325,4.7084,4.7325,308800.0
2011-08-12 15:00:00,5.88,5.89,5.87,5.88,395200.0,4.7325,4.7406,4.7245,4.7325,395200.0
2011-08-12 15:30:00,5.88,5.88,5.85,5.88,697600.0,4.7325,4.7325,4.7084,4.7325,697600.0
2011-08-15 09:30:00,5.93,5.98,5.93,5.96,1440000.0,4.7727,4.813,4.7727,4.7969,1440000.0
2011-08-15 10:00:00,5.97,6.0,5.96,5.99,366400.0,4.8049,4.8291,4.7969,4.821,366400.0
2011-08-15 10:30:00,5.99,6.0,5.97,5.97,619200.0,4.821,4.8291,4.8049,4.8049,619200.0
2011-08-15 11:00:00,5.97,5.97,5.94,5.95,227200.0,4.8049,4.8049,4.7808,4.7888,227200.0
2011-08-15 11:30:00,5.95,5.97,5.94,5.96,350400.0,4.7888,4.8049,4.7808,4.7969,350400.0
2011-08-15 12:00:00,5.97,5.97,5.96,5.97,187200.0,4.8049,4.8049,4.7969,4.8049,187200.0
2011-08-15 12:30:00,5.97,5.99,5.97,5.98,308800.0,4.8049,4.821,4.8049,4.813,308800.0
2011-08-15 13:00:00,5.99,5.99,5.97,5.98,265600.0,4.821,4.821,4.8049,4.813,265600.0
2011-08-15 13:30:00,5.98,5.99,5.97,5.99,337600.0,4.813,4.821,4.8049,4.821,337600.0
2011-08-15 14:00:00,5.99,6.01,5.99,6.01,827200.0,4.821,4.8371,4.821,4.8371,827200.0
2011-08-15 14:30:00,6.01,6.01,5.99,6.01,385600.0,4.8371,4.8371,4.821,4.8371,385600.0
2011-08-15 15:00:00,6.01,6.02,6.0,6.0,339200.0,4.8371,4.8452,4.8291,4.8291,339200.0
2011-08-15 15:30:00,6.0,6.03,6.0,6.03,652800.0,4.8291,4.8532,4.8291,4.8532,652800.0
2011-08-16 09:30:00,5.94,5.98,5.93,5.95,1267200.0,4.7808,4.813,4.7727,4.7888,1267200.0
2011-08-16 10:00:00,5.94,5.98,5.94,5.98,254400.0,4.7808,4.813,4.7808,4.813,254400.0
2011-08-16 10:30:00,5.97,5.99,5.96,5.99,753600.0,4.8049,4.821,4.7969,4.821,753600.0
2011-08-16 11:00:00,5.99,5.99,5.97,5.98,140800.0,4.821,4.821,4.8049,4.813,140800.0
2011-08-16 11:30:00,5.98,6.0,5.97,5.99,344000.0,4.813,4.8291,4.8049,4.821,344000.0
2011-08-16 12:00:00,5.99,6.02,5.95,5.95,556800.0,4.821,4.8452,4.7888,4.7888,556800.0
2011-08-16 12:30:00,5.94,5.96,5.94,5.94,281600.0,4.7808,4.7969,4.7808,4.7808,281600.0
2011-08-16 13:00:00,5.94,5.94,5.9,5.92,352000.0,4.7808,4.7808,4.7486,4.7647,352000.0
2011-08-16 13:30:00,5.92,5.95,5.92,5.94,257600.0,4.7647,4.7888,4.7647,4.7808,257600.0
2011-08-16 14:00:00,5.94,5.97,5.94,5.95,225600.0,4.7808,4.8049,4.7808,4.7888,225600.0
2011-08-16 14:30:00,5.94,5.94,5.93,5.93,84800.0,4.7808,4.7808,4.7727,4.7727,84800.0
2011-08-16 15:00:00,5.93,5.98,5.93,5.98,176000.0,4.7727,4.813,4.7727,4.813,176000.0
2011-08-16 15:30:00,5.98,5.98,5.95,5.95,366400.0,4.813,4.813,4.7888,4.7888,366400.0
2011-08-17 09:30:00,5.99,6.03,5.98,6.02,766400.0,4.821,4.8532,4.813,4.8452,766400.0
2011-08-17 10:00:00,6.02,6.03,6.01,6.03,296000.0,4.8452,4.8532,4.8371,4.8532,296000.0
2011-08-17 10:30:00,6.03,6.03,5.99,5.99,331200.0,4.8532,4.8532,4.821,4.821,331200.0
2011-08-17 11:00:00,5.98,6.0,5.97,5.97,326400.0,4.813,4.8291,4.8049,4.8049,326400.0
2011-08-17 11:30:00,5.97,5.98,5.93,5.93,404800.0,4.8049,4.813,4.7727,4.7727,404800.0
2011-08-17 12:00:00,5.93,5.94,5.91,5.93,238400.0,4.7727,4.7808,4.7567,4.7727,238400.0
2011-08-17 12:30:00,5.94,5.94,5.91,5.91,147200.0,4.7808,4.7808,4.7567,4.7567,147200.0
2011-08-17 13:00:00,5.92,5.93,5.9,5.9,260800.0,4.7647,4.7727,4.7486,4.7486,260800.0
2011-08-17 13:30:00,5.91,5.91,5.89,5.9,628800.0,4.7567,4.7567,4.7406,4.7486,628800.0
2011-08-17 14:00:00,5.9,5.93,5.9,5.92,251200.0,4.7486,4.7727,4.7486,4.7647,251200.0
2011-08-17 14:30:00,5.92,5.92,5.91,5.92,344000.0,4.7647,4.7647,4.7567,4.7647,344000.0
2011-08-17 15:00:00,5.92,5.94,5.92,5.93,195200.0,4.7647,4.7808,4.7647,4.7727,195200.0
2011-08-17 15:30:00,5.93,5.93,5.92,5.93,510400.0,4.7727,4.7727,4.7647,4.7727,510400.0
2011-08-18 09:30:00,5.75,5.76,5.7,5.71,2196800.0,4.6279,4.6359,4.5876,4.5957,2196800.0
2011-08-18 10:00:00,5.71,5.71,5.61,5.68,907200.0,4.5957,4.5957,4.5152,4.5715,907200.0
2011-08-18 10:30:00,5.68,5.68,5.64,5.68,419200.0,4.5715,4.5715,4.5393,4.5715,419200.0
2011-08-18 11:00:00,5.68,5.68,5.64,5.66,235200.0,4.5715,4.5715,4.5393,4.5554,235200.0
2011-08-18 11:30:00,5.66,5.7,5.66,5.69,355200.0,4.5554,4.5876,4.5554,4.5796,355200.0
2011-08-18 12:00:00,5.69,5.69,5.67,5.68,163200.0,4.5796,4.5796,4.5635,4.5715,163200.0
2011-08-18 12:30:00,5.69,5.69,5.66,5.66,88000.0,4.5796,4.5796,4.5554,4.5554,88000.0
2011-08-18 13:00:00,5.67,5.67,5.63,5.64,163200.0,4.5635,4.5635,4.5313,4.5393,163200.0
2011-08-18 13:30:00,5.64,5.64,5.62,5.62,211200.0,4.5393,4.5393,4.5232,4.5232,211200.0
2011-08-18 14:00:00,5.63,5.66,5.63,5.65,625600.0,4.5313,4.5554,4.5313,4.5474,625600.0
2011-08-18 14:30:00,5.64,5.65,5.6,5.61,312000.0,4.5393,4.5474,4.5071,4.5152,312000.0
2011-08-18 15:00:00,5.6,5.61,5.59,5.61,992000.0,4.5071,4.5152,4.4991,4.5152,992000.0
2011-08-18 15:30:00,5.62,5.64,5.58,5.63,1140800.0,4.5232,4.5393,4.4911,4.5313,1140800.0
2011-08-19 09:30:00,5.54,5.64,5.54,5.64,960000.0,4.4589,4.5393,4.4589,4.5393,960000.0
2011-08-19 10:00:00,5.64,5.71,5.63,5.7,931200.0,4.5393,4.5957,4.5313,4.5876,931200.0
2011-08-19 10:30:00,5.7,5.7,5.65,5.65,219200.0,4.5876,4.5876,4.5474,4.5474,219200.0
2011-08-19 11:00:00,5.65,5.66,5.61,5.62,350400.0,4.5474,4.5554,4.5152,4.5232,350400.0
2011-08-19 11:30:00,5.62,5.64,5.6,5.64,598400.0,4.5232,4.5393,4.5071,4.5393,598400.0
2011-08-19 12:00:00,5.64,5.64,5.61,5.62,296000.0,4.5393,4.5393,4.5152,4.5232,296000.0
2011-08-19 12:30:00,5.63,5.64,5.62,5.62,404800.0,4.5313,4.5393,4.5232,4.5232,404800.0
2011-08-19 13:00:00,5.61,5.63,5.61,5.62,216000.0,4.5152,4.5313,4.5152,4.5232,216000.0
2011-08-19 13:30:00,5.62,5.63,5.59,5.6,404800.0,4.5232,4.5313,4.4991,4.5071,404800.0
2011-08-19 14:00:00,5.6,5.6,5.55,5.56,505600.0,4.5071,4.5071,4.4669,4.475,505600.0
2011-08-19 14:30:00,5.56,5.58,5.54,5.55,515200.0,4.475,4.4911,4.4589,4.4669,515200.0
2011-08-19 15:00:00,5.55,5.56,5.52,5.55,611200.0,4.4669,4.475,4.4428,4.4669,611200.0
2011-08-19 15:30:00,5.56,5.56,5.52,5.53,1524800.0,4.475,4.475,4.4428,4.4508,1524800.0
2011-08-22 09:30:00,5.68,5.68,5.6,5.6,1147200.0,4.5715,4.5715,4.5071,4.5071,1147200.0
2011-08-22 10:00:00,5.61,5.62,5.59,5.61,144000.0,4.5152,4.5232,4.4991,4.5152,144000.0
2011-08-22 10:30:00,5.61,5.62,5.57,5.57,206400.0,4.5152,4.5232,4.483,4.483,206400.0
2011-08-22 11:00:00,5.57,5.58,5.55,5.55,251200.0,4.483,4.4911,4.4669,4.4669,251200.0
2011-08-22 11:30:00,5.56,5.56,5.51,5.51,417600.0,4.475,4.475,4.4347,4.4347,417600.0
2011-08-22 12:00:00,5.52,5.55,5.52,5.53,126400.0,4.4428,4.4669,4.4428,4.4508,126400.0
2011-08-22 12:30:00,5.54,5.58,5.52,5.58,227200.0,4.4589,4.4911,4.4428,4.4911,227200.0
2011-08-22 13:00:00,5.57,5.59,5.56,5.56,374400.0,4.483,4.4991,4.475,4.475,374400.0
2011-08-22 13:30:00,5.57,5.57,5.54,5.56,396800.0,4.483,4.483,4.4589,4.475,396800.0
2011-08-22 14:00:00,5.55,5.57,5.55,5.55,627200.0,4.4669,4.483,4.4669,4.4669,627200.0
2011-08-22 14:30:00,5.55,5.56,5.53,5.53,243200.0,4.4669,4.475,4.4508,4.4508,243200.0
2011-08-22 15:00:00,5.53,5.55,5.53,5.55,484800.0,4.4508,4.4669,4.4508,4.4669,484800.0
2011-08-22 15:30:00,5.55,5.56,5.52,5.54,2078400.0,4.4669,4.475,4.4428,4.4589,2078400.0
2011-08-23 09:30:00,5.55,5.57,5.52,5.55,1203200.0,4.4669,4.483,4.4428,4.4669,1203200.0
2011-08-23 10:00:00,5.55,5.61,5.55,5.6,372800.0,4.4669,4.5152,4.4669,4.5071,372800.0
2011-08-23 10:30:00,5.6,5.62,5.59,5.59,140800.0,4.5071,4.5232,4.4991,4.4991,140800.0
2011-08-23 11:00:00,5.59,5.61,5.58,5.61,222400.0,4.4991,4.5152,4.4911,4.5152,222400.0
2011-08-23 11:30:00,5.61,5.67,5.61,5.67,2657600.0,4.5152,4.5635,4.5152,4.5635,2657600.0
2011-08-23 12:00:00,5.67,5.67,5.65,5.65,512000.0,4.5635,4.5635,4.5474,4.5474,512000.0
2011-08-23 12:30:00,5.65,5.68,5.65,5.68,1369600.0,4.5474,4.5715,4.5474,4.5715,1369600.0
2011-08-23 13:00:00,5.68,5.69,5.66,5.67,348800.0,4.5715,4.5796,4.5554,4.5635,348800.0
2011-08-23 13:30:00,5.67,5.67,5.63,5.65,955200.0,4.5635,4.5635,4.5313,4.5474,955200.0
2011-08-23 14:00:00,5.64,5.66,5.63,5.66,5428800.0,4.5393,4.5554,4.5313,4.5554,5428800.0
2011-08-23 14:30:00,5.66,5.68,5.66,5.68,254400.0,4.5554,4.5715,4.5554,4.5715,254400.0
2011-08-23 15:00:00,5.69,5.73,5.69,5.7,788800.0,4.5796,4.6118,4.5796,4.5876,788800.0
2011-08-23 15:30:00,5.7,5.74,5.7,5.74,945600.0,4.5876,4.6198,4.5876,4.6198,945600.0
2011-08-24 09:30:00,5.72,5.78,5.71,5.77,1022400.0,4.6037,4.652,4.5957,4.644,1022400.0
2011-08-24 10:00:00,5.79,5.82,5.77,5.78,486400.0,4.6601,4.6842,4.644,4.652,486400.0
2011-08-24 10:30:00,5.77,5.78,5.74,5.74,411200.0,4.644,4.652,4.6198,4.6198,411200.0
2011-08-24 11:00:00,5.73,5.77,5.73,5.76,5072000.0,4.6118,4.644,4.6118,4.6359,5072000.0
2011-08-24 11:30:00,5.75,5.76,5.73,5.74,140800.0,4.6279,4.6359,4.6118,4.6198,140800.0
2011-08-24 12:00:00,5.73,5.73,5.7,5.72,424000.0,4.6118,4.6118,4.5876,4.6037,424000.0
2011-08-24 12:30:00,5.72,5.75,5.72,5.75,318400.0,4.6037,4.6279,4.6037,4.6279,318400.0
2011-08-24 13:00:00,5.74,5.77,5.74,5.77,252800.0,4.6198,4.644,4.6198,4.644,252800.0
2011-08-24 13:30:00,5.77,5.77,5.75,5.77,275200.0,4.644,4.644,4.6279,4.644,275200.0
2011-08-24 14:00:00,5.77,5.77,5.75,5.76,195200.0,4.644,4.644,4.6279,4.6359,195200.0
2011-08-24 14:30:00,5.75,5.78,5.75,5.78,457600.0,4.6279,4.652,4.6279,4.652,457600.0
2011-08-24 15:00:00,5.78,5.81,5.78,5.81,297600.0,4.652,4.6762,4.652,4.6762,297600.0
2011-08-24 15:30:00,5.81,5.83,5.81,5.82,411200.0,4.6762,4.6923,4.6762,4.6842,411200.0
2011-08-25 09:30:00,5.86,5.89,5.78,5.8,1147200.0,4.7164,4.7406,4.652,4.6681,1147200.0
2011-08-25 10:00:00,5.8,5.8,5.75,5.76,620800.0,4.6681,4.6681,4.6279,4.6359,620800.0
2011-08-25 10:30:00,5.77,5.77,5.71,5.74,524800.0,4.644,4.644,4.5957,4.6198,524800.0
2011-08-25 11:00:00,5.74,5.77,5.73,5.76,270400.0,4.6198,4.644,4.6118,4.6359,270400.0
2011-08-25 11:30:00,5.76,5.76,5.73,5.75,124800.0,4.6359,4.6359,4.6118,4.6279,124800.0
2011-08-25 12:00:00,5.75,5.76,5.72,5.73,411200.0,4.6279,4.6359,4.6037,4.6118,411200.0
2011-08-25 12:30:00,5.73,5.73,5.69,5.71,416000.0,4.6118,4.6118,4.5796,4.5957,416000.0
2011-08-25 13:00:00,5.71,5.75,5.71,5.74,238400.0,4.5957,4.6279,4.5957,4.6198,238400.0
2011-08-25 13:30:00,5.75,5.75,5.73,5.75,209600.0,4.6279,4.6279,4.6118,4.6279,209600.0
2011-08-25 14:00:00,5.75,5.76,5.73,5.75,331200.0,4.6279,4.6359,4.6118,4.6279,331200.0
2011-08-25 14:30:00,5.75,5.75,5.72,5.72,116800.0,4.6279,4.6279,4.6037,4.6037,116800.0
2011-08-25 15:00:00,5.72,5.75,5.71,5.73,427200.0,4.6037,4.6279,4.5957,4.6118,427200.0
2011-08-25 15:30:00,5.73,5.73,5.7,5.71,313600.0,4.6118,4.6118,4.5876,4.5957,313600.0
2011-08-26 09:30:00,5.67,5.69,5.64,5.67,836800.0,4.5635,4.5796,4.5393,4.5635,836800.0
2011-08-26 10:00:00,5.67,5.73,5.59,5.71,779200.0,4.5635,4.6118,4.4991,4.5957,779200.0
2011-08-26 10:30:00,5.7,5.77,5.68,5.73,507200.0,4.5876,4.644,4.5715,4.6118,507200.0
2011-08-26 11:00:00,5.72,5.8,5.71,5.76,771200.0,4.6037,4.6681,4.5957,4.6359,771200.0
2011-08-26 11:30:00,5.76,5.79,5.76,5.79,233600.0,4.6359,4.6601,4.6359,4.6601,233600.0
2011-08-26 12:00:00,5.8,5.84,5.8,5.83,267200.0,4.6681,4.7003,4.6681,4.6923,267200.0
2011-08-26 12:30:00,5.83,5.83,5.8,5.81,200000.0,4.6923,4.6923,4.6681,4.6762,200000.0
2011-08-26 13:00:00,5.81,5.84,5.81,5.84,128000.0,4.6762,4.7003,4.6762,4.7003,128000.0
2011-08-26 13:30:00,5.84,5.85,5.84,5.85,171200.0,4.7003,4.7084,4.7003,4.7084,171200.0
2011-08-26 14:00:00,5.85,5.86,5.81,5.82,486400.0,4.7084,4.7164,4.6762,4.6842,486400.0
2011-08-26 14:30:00,5.82,5.84,5.81,5.83,500800.0,4.6842,4.7003,4.6762,4.6923,500800.0
2011-08-26 15:00:00,5.83,5.83,5.8,5.8,236800.0,4.6923,4.6923,4.6681,4.6681,236800.0
2011-08-26 15:30:00,5.8,5.84,5.8,5.83,278400.0,4.6681,4.7003,4.6681,4.6923,278400.0
2011-08-29 09:30:00,5.92,5.96,5.91,5.96,977600.0,4.7647,4.7969,4.7567,4.7969,977600.0
2011-08-29 10:00:00,5.96,5.98,5.95,5.97,241600.0,4.7969,4.813,4.7888,4.8049,241600.0
2011-08-29 10:30:00,5.97,5.97,5.96,5.96,233600.0,4.8049,4.8049,4.7969,4.7969,233600.0
2011-08-29 11:00:00,5.96,5.96,5.95,5.96,105600.0,4.7969,4.7969,4.7888,4.7969,105600.0
2011-08-29 11:30:00,5.96,5.99,5.96,5.99,323200.0,4.7969,4.821,4.7969,4.821,323200.0
2011-08-29 12:00:00,5.98,6.0,5.98,6.0,550400.0,4.813,4.8291,4.813,4.8291,550400.0
2011-08-29 12:30:00,5.99,6.01,5.99,6.01,262400.0,4.821,4.8371,4.821,4.8371,262400.0
2011-08-29 13:00:00,6.01,6.02,6.01,6.01,137600.0,4.8371,4.8452,4.8371,4.8371,137600.0
2011-08-29 13:30:00,6.01,6.01,6.0,6.01,182400.0,4.8371,4.8371,4.8291,4.8371,182400.0
2011-08-29 14:00:00,6.01,6.02,6.0,6.02,228800.0,4.8371,4.8452,4.8291,4.8452,228800.0
2011-08-29 14:30:00,6.02,6.03,6.02,6.02,233600.0,4.8452,4.8532,4.8452,4.8452,233600.0
2011-08-29 15:00:00,6.02,6.04,6.02,6.04,267200.0,4.8452,4.8613,4.8452,4.8613,267200.0
2011-08-29 15:30:00,6.04,6.05,6.04,6.05,302400.0,4.8613,4.8693,4.8613,4.8693,302400.0
2011-08-30 09:30:00,6.01,6.05,6.01,6.03,1320000.0,4.8371,4.8693,4.8371,4.8532,1320000.0
2011-08-30 10:00:00,6.03,6.03,5.98,6.02,512000.0,4.8532,4.8532,4.813,4.8452,512000.0
2011-08-30 10:30:00,6.02,6.04,6.01,6.02,243200.0,4.8452,4.8613,4.8371,4.8452,243200.0
2011-08-30 11:00:00,6.02,6.07,6.02,6.06,324800.0,4.8452,4.8854,4.8452,4.8774,324800.0
2011-08-30 11:30:00,6.06,6.1,6.06,6.09,428800.0,4.8774,4.9096,4.8774,4.9015,428800.0
2011-08-30 12:00:00,6.09,6.09,6.06,6.06,896000.0,4.9015,4.9015,4.8774,4.8774,896000.0
2011-08-30 12:30:00,6.06,6.07,6.03,6.03,308800.0,4.8774,4.8854,4.8532,4.8532,308800.0
2011-08-30 13:00:00,6.03,6.05,6.03,6.04,332800.0,4.8532,4.8693,4.8532,4.8613,332800.0
2011-08-30 13:30:00,6.04,6.05,6.03,6.04,427200.0,4.8613,4.8693,4.8532,4.8613,427200.0
2011-08-30 14:00:00,6.05,6.08,6.03,6.08,459200.0,4.8693,4.8935,4.8532,4.8935,459200.0
2011-08-30 14:30:00,6.08,6.09,6.07,6.09,396800.0,4.8935,4.9015,4.8854,4.9015,396800.0
2011-08-30 15:00:00,6.08,6.09,6.08,6.09,553600.0,4.8935,4.9015,4.8935,4.9015,553600.0
2011-08-30 15:30:00,6.09,6.12,6.08,6.08,2336000.0,4.9015,4.9257,4.8935,4.8935,2336000.0
2011-08-31 09:30:00,6.12,6.17,6.12,6.16,702400.0,4.9257,4.9659,4.9257,4.9579,702400.0
2011-08-31 10:00:00,6.17,6.19,6.16,6.19,388800.0,4.9659,4.982,4.9579,4.982,388800.0
2011-08-31 10:30:00,6.18,6.19,6.16,6.16,403200.0,4.974,4.982,4.9579,4.9579,403200.0
2011-08-31 11:00:00,6.16,6.17,6.13,6.14,331200.0,4.9579,4.9659,4.9337,4.9418,331200.0
2011-08-31 11:30:00,6.14,6.15,6.12,6.12,232000.0,4.9418,4.9498,4.9257,4.9257,232000.0
2011-08-31 12:00:00,6.13,6.16,6.13,6.15,115200.0,4.9337,4.9579,4.9337,4.9498,115200.0
2011-08-31 12:30:00,6.15,6.17,6.15,6.16,206400.0,4.9498,4.9659,4.9498,4.9579,206400.0
2011-08-31 13:00:00,6.17,6.17,6.14,6.14,131200.0,4.9659,4.9659,4.9418,4.9418,131200.0
2011-08-31 13:30:00,6.15,6.16,6.12,6.13,278400.0,4.9498,4.9579,4.9257,4.9337,278400.0
2011-08-31 14:00:00,6.13,6.13,6.11,6.12,401600.0,4.9337,4.9337,4.9176,4.9257,401600.0
2011-08-31 14:30:00,6.12,6.12,6.08,6.09,395200.0,4.9257,4.9257,4.8935,4.9015,395200.0
2011-08-31 15:00:00,6.09,6.11,6.07,6.09,180800.0,4.9015,4.9176,4.8854,4.9015,180800.0
2011-08-31 15:30:00,6.09,6.13,6.09,6.12,353600.0,4.9015,4.9337,4.9015,4.9257,353600.0
2011-09-01 09:30:00,6.13,6.13,6.09,6.09,1868800.0,4.9337,4.9337,4.9015,4.9015,1868800.0
2011-09-01 10:00:00,6.09,6.17,6.09,6.13,1107200.0,4.9015,4.9659,4.9015,4.9337,1107200.0
2011-09-01 10:30:00,6.12,6.13,6.1,6.1,286400.0,4.9257,4.9337,4.9096,4.9096,286400.0
2011-09-01 11:00:00,6.1,6.11,6.08,6.11,196800.0,4.9096,4.9176,4.8935,4.9176,196800.0
2011-09-01 11:30:00,6.11,6.12,6.1,6.12,164800.0,4.9176,4.9257,4.9096,4.9257,164800.0
2011-09-01 12:00:00,6.12,6.12,6.1,6.11,1168000.0,4.9257,4.9257,4.9096,4.9176,1168000.0
2011-09-01 12:30:00,6.12,6.12,6.09,6.09,270400.0,4.9257,4.9257,4.9015,4.9015,270400.0
2011-09-01 13:00:00,6.09,6.09,6.07,6.09,219200.0,4.9015,4.9015,4.8854,4.9015,219200.0
2011-09-01 13:30:00,6.08,6.09,6.04,6.04,416000.0,4.8935,4.9015,4.8613,4.8613,416000.0
2011-09-01 14:00:00,6.04,6.05,6.03,6.03,161600.0,4.8613,4.8693,4.8532,4.8532,161600.0
2011-09-01 14:30:00,6.05,6.06,6.04,6.05,337600.0,4.8693,4.8774,4.8613,4.8693,337600.0
2011-09-01 15:00:00,6.04,6.05,6.03,6.05,136000.0,4.8613,4.8693,4.8532,4.8693,136000.0
2011-09-01 15:30:00,6.04,6.04,6.02,6.03,400000.0,4.8613,4.8613,4.8452,4.8532,400000.0
2011-09-02 09:30:00,5.89,5.91,5.87,5.9,1129600.0,4.7406,4.7567,4.7245,4.7486,1129600.0
2011-09-02 10:00:00,5.91,5.94,5.9,5.92,297600.0,4.7567,4.7808,4.7486,4.7647,297600.0
2011-09-02 10:30:00,5.92,5.92,5.89,5.91,276800.0,4.7647,4.7647,4.7406,4.7567,276800.0
2011-09-02 11:00:00,5.91,5.93,5.91,5.92,116800.0,4.7567,4.7727,4.7567,4.7647,116800.0
2011-09-02 11:30:00,5.93,5.93,5.92,5.92,86400.0,4.7727,4.7727,4.7647,4.7647,86400.0
2011-09-02 12:00:00,5.92,5.93,5.91,5.91,196800.0,4.7647,4.7727,4.7567,4.7567,196800.0
2011-09-02 12:30:00,5.91,5.91,5.91,5.91,155200.0,4.7567,4.7567,4.7567,4.7567,155200.0
2011-09-02 13:00:00,5.91,5.91,5.88,5.88,419200.0,4.7567,4.7567,4.7325,4.7325,419200.0
2011-09-02 13:30:00,5.88,5.89,5.87,5.88,364800.0,4.7325,4.7406,4.7245,4.7325,364800.0
2011-09-02 14:00:00,5.88,5.88,5.85,5.86,532800.0,4.7325,4.7325,4.7084,4.7164,532800.0
2011-09-02 14:30:00,5.86,5.86,5.84,5.85,576000.0,4.7164,4.7164,4.7003,4.7084,576000.0
2011-09-02 15:00:00,5.85,5.86,5.84,5.85,214400.0,4.7084,4.7164,4.7003,4.7084,214400.0
2011-09-02 15:30:00,5.85,5.88,5.85,5.86,323200.0,4.7084,4.7325,4.7084,4.7164,323200.0
2011-09-06 09:30:00,5.66,5.74,5.66,5.74,790400.0,4.5554,4.6198,4.5554,4.6198,790400.0
2011-09-06 10:00:00,5.74,5.76,5.69,5.69,273600.0,4.6198,4.6359,4.5796,4.5796,273600.0
2011-09-06 10:30:00,5.69,5.71,5.68,5.71,172800.0,4.5796,4.5957,4.5715,4.5957,172800.0
2011-09-06 11:00:00,5.71,5.74,5.7,5.73,416000.0,4.5957,4.6198,4.5876,4.6118,416000.0
2011-09-06 11:30:00,5.74,5.75,5.72,5.74,332800.0,4.6198,4.6279,4.6037,4.6198,332800.0
2011-09-06 12:00:00,5.74,5.76,5.74,5.76,238400.0,4.6198,4.6359,4.6198,4.6359,238400.0
2011-09-06 12:30:00,5.75,5.76,5.74,5.75,108800.0,4.6279,4.6359,4.6198,4.6279,108800.0
2011-09-06 13:00:00,5.75,5.77,5.74,5.76,345600.0,4.6279,4.644,4.6198,4.6359,345600.0
2011-09-06 13:30:00,5.76,5.79,5.75,5.78,136000.0,4.6359,4.6601,4.6279,4.652,136000.0
2011-09-06 14:00:00,5.78,5.82,5.78,5.81,270400.0,4.652,4.6842,4.652,4.6762,270400.0
2011-09-06 14:30:00,5.81,5.81,5.78,5.78,528000.0,4.6762,4.6762,4.652,4.652,528000.0
2011-09-06 15:00:00,5.78,5.78,5.75,5.77,641600.0,4.652,4.652,4.6279,4.644,641600.0
2011-09-06 15:30:00,5.77,5.83,5.76,5.82,747200.0,4.644,4.6923,4.6359,4.6842,747200.0
2011-09-07 09:30:00,5.92,5.93,5.9,5.93,1992000.0,4.7647,4.7727,4.7486,4.7727,1992000.0
2011-09-07 10:00:00,5.93,5.95,5.93,5.94,510400.0,4.7727,4.7888,4.7727,4.7808,510400.0
2011-09-07 10:30:00,5.93,5.95,5.93,5.94,198400.0,4.7727,4.7888,4.7727,4.7808,198400.0
2011-09-07 11:00:00,5.94,5.97,5.94,5.97,235200.0,4.7808,4.8049,4.7808,4.8049,235200.0
2011-09-07 11:30:00,5.97,5.97,5.96,5.97,187200.0,4.8049,4.8049,4.7969,4.8049,187200.0
2011-09-07 12:00:00,5.97,5.98,5.97,5.97,144000.0,4.8049,4.813,4.8049,4.8049,144000.0
2011-09-07 12:30:00,5.98,5.99,5.98,5.98,86400.0,4.813,4.821,4.813,4.813,86400.0
2011-09-07 13:00:00,5.98,6.0,5.98,6.0,177600.0,4.813,4.8291,4.813,4.8291,177600.0
2011-09-07 13:30:00,6.0,6.0,5.98,6.0,153600.0,4.8291,4.8291,4.813,4.8291,153600.0
2011-09-07 14:00:00,6.0,6.01,5.99,6.01,188800.0,4.8291,4.8371,4.821,4.8371,188800.0
2011-09-07 14:30:00,6.01,6.02,6.01,6.02,150400.0,4.8371,4.8452,4.8371,4.8452,150400.0
2011-09-07 15:00:00,6.02,6.02,6.0,6.0,123200.0,4.8452,4.8452,4.8291,4.8291,123200.0
2011-09-07 15:30:00,6.01,6.02,5.99,6.02,374400.0,4.8371,4.8452,4.821,4.8452,374400.0
2011-09-08 09:30:00,5.98,6.02,5.96,5.97,1921600.0,4.813,4.8452,4.7969,4.8049,1921600.0
2011-09-08 10:00:00,5.97,6.01,5.95,6.0,265600.0,4.8049,4.8371,4.7888,4.8291,265600.0
2011-09-08 10:30:00,6.0,6.03,6.0,6.03,105600.0,4.8291,4.8532,4.8291,4.8532,105600.0
2011-09-08 11:00:00,6.04,6.05,6.02,6.02,153600.0,4.8613,4.8693,4.8452,4.8452,153600.0
2011-09-08 11:30:00,6.02,6.03,5.99,5.99,272000.0,4.8452,4.8532,4.821,4.821,272000.0
2011-09-08 12:00:00,5.99,6.01,5.98,6.0,124800.0,4.821,4.8371,4.813,4.8291,124800.0
2011-09-08 12:30:00,5.99,6.01,5.99,6.01,153600.0,4.821,4.8371,4.821,4.8371,153600.0
2011-09-08 13:00:00,6.01,6.01,6.0,6.0,89600.0,4.8371,4.8371,4.8291,4.8291,89600.0
2011-09-08 13:30:00,6.0,6.02,5.95,5.97,326400.0,4.8291,4.8452,4.7888,4.8049,326400.0
2011-09-08 14:00:00,5.96,5.98,5.94,5.94,340800.0,4.7969,4.813,4.7808,4.7808,340800.0
2011-09-08 14:30:00,5.94,5.97,5.94,5.94,184000.0,4.7808,4.8049,4.7808,4.7808,184000.0
2011-09-08 15:00:00,5.95,5.95,5.92,5.95,94400.0,4.7888,4.7888,4.7647,4.7888,94400.0
2011-09-08 15:30:00,5.96,5.97,5.94,5.94,280000.0,4.7969,4.8049,4.7808,4.7808,280000.0
2011-09-09 09:30:00,5.88,5.88,5.82,5.86,1302400.0,4.7325,4.7325,4.6842,4.7164,1302400.0
2011-09-09 10:00:00,5.86,5.9,5.85,5.9,379200.0,4.7164,4.7486,4.7084,4.7486,379200.0
2011-09-09 10:30:00,5.89,5.9,5.87,5.88,92800.0,4.7406,4.7486,4.7245,4.7325,92800.0
2011-09-09 11:00:00,5.89,5.91,5.82,5.82,243200.0,4.7406,4.7567,4.6842,4.6842,243200.0
2011-09-09 11:30:00,5.83,5.85,5.78,5.79,198400.0,4.6923,4.7084,4.652,4.6601,198400.0
2011-09-09 12:00:00,5.8,5.8,5.77,5.79,217600.0,4.6681,4.6681,4.644,4.6601,217600.0
2011-09-09 12:30:00,5.79,5.8,5.77,5.8,206400.0,4.6601,4.6681,4.644,4.6681,206400.0
2011-09-09 13:00:00,5.8,5.82,5.78,5.8,131200.0,4.6681,4.6842,4.652,4.6681,131200.0
2011-09-09 13:30:00,5.8,5.8,5.77,5.78,152000.0,4.6681,4.6681,4.644,4.652,152000.0
2011-09-09 14:00:00,5.78,5.78,5.76,5.76,139200.0,4.652,4.652,4.6359,4.6359,139200.0
2011-09-09 14:30:00,5.76,5.77,5.75,5.75,166400.0,4.6359,4.644,4.6279,4.6279,166400.0
2011-09-09 15:00:00,5.75,5.77,5.74,5.75,153600.0,4.6279,4.644,4.6198,4.6279,153600.0
2011-09-09 15:30:00,5.76,5.8,5.75,5.78,561600.0,4.6359,4.6681,4.6279,4.652,561600.0
2011-09-12 09:30:00,5.7,5.79,5.68,5.79,2718400.0,4.5876,4.6601,4.5715,4.6601,2718400.0
2011-09-12 10:00:00,5.78,5.8,5.73,5.73,748800.0,4.652,4.6681,4.6118,4.6118,748800.0
2011-09-12 10:30:00,5.73,5.74,5.71,5.71,435200.0,4.6118,4.6198,4.5957,4.5957,435200.0
2011-09-12 11:00:00,5.7,5.75,5.7,5.75,137600.0,4.5876,4.6279,4.5876,4.6279,137600.0
2011-09-12 11:30:00,5.75,5.76,5.74,5.75,140800.0,4.6279,4.6359,4.6198,4.6279,140800.0
2011-09-12 12:00:00,5.73,5.74,5.72,5.73,179200.0,4.6118,4.6198,4.6037,4.6118,179200.0
2011-09-12 12:30:00,5.73,5.73,5.71,5.72,81600.0,4.6118,4.6118,4.5957,4.6037,81600.0
2011-09-12 13:00:00,5.73,5.74,5.71,5.71,232000.0,4.6118,4.6198,4.5957,4.5957,232000.0
2011-09-12 13:30:00,5.71,5.71,5.68,5.71,900800.0,4.5957,4.5957,4.5715,4.5957,900800.0
2011-09-12 14:00:00,5.71,5.71,5.68,5.69,123200.0,4.5957,4.5957,4.5715,4.5796,123200.0
2011-09-12 14:30:00,5.7,5.76,5.7,5.71,710400.0,4.5876,4.6359,4.5876,4.5957,710400.0
2011-09-12 15:00:00,5.71,5.74,5.7,5.73,504000.0,4.5957,4.6198,4.5876,4.6118,504000.0
2011-09-12 15:30:00,5.74,5.81,5.74,5.81,451200.0,4.6198,4.6762,4.6198,4.6762,451200.0
2011-09-13 09:30:00,5.85,5.87,5.79,5.86,793600.0,4.7084,4.7245,4.6601,4.7164,793600.0
2011-09-13 10:00:00,5.87,5.89,5.86,5.87,192000.0,4.7245,4.7406,4.7164,4.7245,192000.0
2011-09-13 10:30:00,5.88,5.89,5.84,5.85,921600.0,4.7325,4.7406,4.7003,4.7084,921600.0
2011-09-13 11:00:00,5.84,5.85,5.82,5.83,838400.0,4.7003,4.7084,4.6842,4.6923,838400.0
2011-09-13 11:30:00,5.82,5.85,5.82,5.84,288000.0,4.6842,4.7084,4.6842,4.7003,288000.0
2011-09-13 12:00:00,5.83,5.86,5.82,5.85,187200.0,4.6923,4.7164,4.6842,4.7084,187200.0
2011-09-13 12:30:00,5.85,5.86,5.84,5.86,222400.0,4.7084,4.7164,4.7003,4.7164,222400.0
2011-09-13 13:00:00,5.86,5.88,5.86,5.87,539200.0,4.7164,4.7325,4.7164,4.7245,539200.0
2011-09-13 13:30:00,5.86,5.89,5.86,5.88,320000.0,4.7164,4.7406,4.7164,4.7325,320000.0
2011-09-13 14:00:00,5.88,5.9,5.87,5.9,244800.0,4.7325,4.7486,4.7245,4.7486,244800.0
2011-09-13 14:30:00,5.9,5.91,5.87,5.88,435200.0,4.7486,4.7567,4.7245,4.7325,435200.0
2011-09-13 15:00:00,5.89,5.89,5.85,5.88,670400.0,4.7406,4.7406,4.7084,4.7325,670400.0
2011-09-13 15:30:00,5.89,5.91,5.88,5.89,800000.0,4.7406,4.7567,4.7325,4.7406,800000.0
2011-09-14 09:30:00,5.93,5.94,5.9,5.91,1628800.0,4.7727,4.7808,4.7486,4.7567,1628800.0
2011-09-14 10:00:00,5.89,5.91,5.84,5.87,638400.0,4.7406,4.7567,4.7003,4.7245,638400.0
2011-09-14 10:30:00,5.87,5.89,5.86,5.88,355200.0,4.7245,4.7406,4.7164,4.7325,355200.0
2011-09-14 11:00:00,5.88,5.92,5.87,5.92,219200.0,4.7325,4.7647,4.7245,4.7647,219200.0
2011-09-14 11:30:00,5.92,5.93,5.91,5.93,265600.0,4.7647,4.7727,4.7567,4.7727,265600.0
2011-09-14 12:00:00,5.93,5.93,5.91,5.93,340800.0,4.7727,4.7727,4.7567,4.7727,340800.0
2011-09-14 12:30:00,5.93,5.95,5.93,5.94,323200.0,4.7727,4.7888,4.7727,4.7808,323200.0
2011-09-14 13:00:00,5.94,5.95,5.94,5.94,51200.0,4.7808,4.7888,4.7808,4.7808,51200.0
2011-09-14 13:30:00,5.95,5.99,5.95,5.96,352000.0,4.7888,4.821,4.7888,4.7969,352000.0
2011-09-14 14:00:00,5.97,6.0,5.96,5.99,252800.0,4.8049,4.8291,4.7969,4.821,252800.0
2011-09-14 14:30:00,5.99,6.01,5.98,6.01,398400.0,4.821,4.8371,4.813,4.8371,398400.0
2011-09-14 15:00:00,6.01,6.05,6.01,6.05,265600.0,4.8371,4.8693,4.8371,4.8693,265600.0
2011-09-14 15:30:00,6.05,6.06,5.99,5.99,547200.0,4.8693,4.8774,4.821,4.821,547200.0
2011-09-15 09:30:00,6.07,6.07,6.01,6.02,822400.0,4.8854,4.8854,4.8371,4.8452,822400.0
2011-09-15 10:00:00,6.02,6.06,6.01,6.02,212800.0,4.8452,4.8774,4.8371,4.8452,212800.0
2011-09-15 10:30:00,6.01,6.01,5.99,5.99,392000.0,4.8371,4.8371,4.821,4.821,392000.0
2011-09-15 11:00:00,5.99,6.02,5.98,6.01,152000.0,4.821,4.8452,4.813,4.8371,152000.0
2011-09-15 11:30:00,6.02,6.04,6.02,6.04,312000.0,4.8452,4.8613,4.8452,4.8613,312000.0
2011-09-15 12:00:00,6.03,6.05,6.03,6.04,78400.0,4.8532,4.8693,4.8532,4.8613,78400.0
2011-09-15 12:30:00,6.04,6.05,6.04,6.05,60800.0,4.8613,4.8693,4.8613,4.8693,60800.0
2011-09-15 13:00:00,6.05,6.06,6.05,6.05,41600.0,4.8693,4.8774,4.8693,4.8693,41600.0
2011-09-15 13:30:00,6.04,6.05,6.04,6.05,124800.0,4.8613,4.8693,4.8613,4.8693,124800.0
2011-09-15 14:00:00,6.06,6.08,6.05,6.06,355200.0,4.8774,4.8935,4.8693,4.8774,355200.0
2011-09-15 14:30:00,6.06,6.08,6.06,6.07,88000.0,4.8774,4.8935,4.8774,4.8854,88000.0
2011-09-15 15:00:00,6.08,6.08,6.05,6.05,222400.0,4.8935,4.8935,4.8693,4.8693,222400.0
2011-09-15 15:30:00,6.05,6.08,6.05,6.07,395200.0,4.8693,4.8935,4.8693,4.8854,395200.0
2011-09-16 09:30:00,6.09,6.13,6.09,6.1,873600.0,4.9015,4.9337,4.9015,4.9096,873600.0
2011-09-16 10:00:00,6.1,6.13,6.08,6.08,443200.0,4.9096,4.9337,4.8935,4.8935,443200.0
2011-09-16 10:30:00,6.09,6.09,6.04,6.05,187200.0,4.9015,4.9015,4.8613,4.8693,187200.0
2011-09-16 11:00:00,6.06,6.07,6.05,6.06,256000.0,4.8774,4.8854,4.8693,4.8774,256000.0
2011-09-16 11:30:00,6.06,6.08,6.04,6.08,108800.0,4.8774,4.8935,4.8613,4.8935,108800.0
2011-09-16 12:00:00,6.08,6.09,6.07,6.08,112000.0,4.8935,4.9015,4.8854,4.8935,112000.0
2011-09-16 12:30:00,6.08,6.1,6.08,6.09,214400.0,4.8935,4.9096,4.8935,4.9015,214400.0
2011-09-16 13:00:00,6.09,6.09,6.08,6.08,112000.0,4.9015,4.9015,4.8935,4.8935,112000.0
2011-09-16 13:30:00,6.08,6.08,6.05,6.07,105600.0,4.8935,4.8935,4.8693,4.8854,105600.0
2011-09-16 14:00:00,6.07,6.08,6.06,6.06,83200.0,4.8854,4.8935,4.8774,4.8774,83200.0
2011-09-16 14:30:00,6.06,6.08,6.06,6.08,62400.0,4.8774,4.8935,4.8774,4.8935,62400.0
2011-09-16 15:00:00,6.08,6.08,6.06,6.06,174400.0,4.8935,4.8935,4.8774,4.8774,174400.0
2011-09-16 15:30:00,6.06,6.09,6.06,6.09,417600.0,4.8774,4.9015,4.8774,4.9015,417600.0
2011-09-19 09:30:00,5.98,5.98,5.94,5.94,716800.0,4.813,4.813,4.7808,4.7808,716800.0
2011-09-19 10:00:00,5.93,5.96,5.93,5.96,184000.0,4.7727,4.7969,4.7727,4.7969,184000.0
2011-09-19 10:30:00,5.96,5.97,5.95,5.96,96000.0,4.7969,4.8049,4.7888,4.7969,96000.0
2011-09-19 11:00:00,5.95,5.99,5.95,5.97,254400.0,4.7888,4.821,4.7888,4.8049,254400.0
2011-09-19 11:30:00,5.97,6.01,5.97,6.0,491200.0,4.8049,4.8371,4.8049,4.8291,491200.0
2011-09-19 12:00:00,6.0,6.01,5.98,5.98,140800.0,4.8291,4.8371,4.813,4.813,140800.0
2011-09-19 12:30:00,5.98,5.98,5.96,5.97,291200.0,4.813,4.813,4.7969,4.8049,291200.0
2011-09-19 13:00:00,5.96,5.97,5.96,5.97,169600.0,4.7969,4.8049,4.7969,4.8049,169600.0
2011-09-19 13:30:00,5.97,5.98,5.97,5.98,99200.0,4.8049,4.813,4.8049,4.813,99200.0
2011-09-19 14:00:00,5.98,5.99,5.97,5.98,252800.0,4.813,4.821,4.8049,4.813,252800.0
2011-09-19 14:30:00,5.98,6.01,5.98,5.98,65600.0,4.813,4.8371,4.813,4.813,65600.0
2011-09-19 15:00:00,5.98,6.04,5.98,6.04,584000.0,4.813,4.8613,4.813,4.8613,584000.0
2011-09-19 15:30:00,6.04,6.06,6.02,6.02,937600.0,4.8613,4.8774,4.8452,4.8452,937600.0
2011-09-20 09:30:00,6.04,6.06,5.99,6.01,465600.0,4.8613,4.8774,4.821,4.8371,465600.0
2011-09-20 10:00:00,6.01,6.05,6.0,6.05,246400.0,4.8371,4.8693,4.8291,4.8693,246400.0
2011-09-20 10:30:00,6.05,6.09,6.05,6.07,137600.0,4.8693,4.9015,4.8693,4.8854,137600.0
2011-09-20 11:00:00,6.08,6.1,6.08,6.09,136000.0,4.8935,4.9096,4.8935,4.9015,136000.0
2011-09-20 11:30:00,6.08,6.09,6.07,6.09,246400.0,4.8935,4.9015,4.8854,4.9015,246400.0
2011-09-20 12:00:00,6.08,6.08,6.06,6.07,278400.0,4.8935,4.8935,4.8774,4.8854,278400.0
2011-09-20 12:30:00,6.07,6.08,6.05,6.07,371200.0,4.8854,4.8935,4.8693,4.8854,371200.0
2011-09-20 13:00:00,6.07,6.08,6.07,6.08,230400.0,4.8854,4.8935,4.8854,4.8935,230400.0
2011-09-20 13:30:00,6.08,6.08,6.06,6.06,310400.0,4.8935,4.8935,4.8774,4.8774,310400.0
2011-09-20 14:00:00,6.06,6.07,6.05,6.07,432000.0,4.8774,4.8854,4.8693,4.8854,432000.0
2011-09-20 14:30:00,6.07,6.07,6.03,6.04,640000.0,4.8854,4.8854,4.8532,4.8613,640000.0
2011-09-20 15:00:00,6.04,6.04,5.98,5.99,793600.0,4.8613,4.8613,4.813,4.821,793600.0
2011-09-20 15:30:00,5.99,6.01,5.97,5.97,1273600.0,4.821,4.8371,4.8049,4.8049,1273600.0
2011-09-21 09:30:00,5.97,5.98,5.95,5.97,465600.0,4.8049,4.813,4.7888,4.8049,465600.0
2011-09-21 10:00:00,5.98,5.99,5.95,5.95,104000.0,4.813,4.821,4.7888,4.7888,104000.0
2011-09-21 10:30:00,5.95,5.95,5.9,5.91,273600.0,4.7888,4.7888,4.7486,4.7567,273600.0
2011-09-21 11:00:00,5.92,5.93,5.91,5.92,472000.0,4.7647,4.7727,4.7567,4.7647,472000.0
2011-09-21 11:30:00,5.93,5.95,5.93,5.94,355200.0,4.7727,4.7888,4.7727,4.7808,355200.0
2011-09-21 12:00:00,5.94,5.94,5.91,5.91,320000.0,4.7808,4.7808,4.7567,4.7567,320000.0
2011-09-21 12:30:00,5.91,5.93,5.9,5.91,120000.0,4.7567,4.7727,4.7486,4.7567,120000.0
2011-09-21 13:00:00,5.91,5.93,5.91,5.92,64000.0,4.7567,4.7727,4.7567,4.7647,64000.0
2011-09-21 13:30:00,5.92,5.92,5.91,5.92,72000.0,4.7647,4.7647,4.7567,4.7647,72000.0
2011-09-21 14:00:00,5.91,5.95,5.88,5.9,144000.0,4.7567,4.7888,4.7325,4.7486,144000.0
2011-09-21 14:30:00,5.92,5.93,5.86,5.88,476800.0,4.7647,4.7727,4.7164,4.7325,476800.0
2011-09-21 15:00:00,5.87,5.91,5.87,5.88,257600.0,4.7245,4.7567,4.7245,4.7325,257600.0
2011-09-21 15:30:00,5.87,5.87,5.77,5.77,675200.0,4.7245,4.7245,4.644,4.644,675200.0
2011-09-22 09:30:00,5.57,5.62,5.56,5.56,2456000.0,4.483,4.5232,4.475,4.475,2456000.0
2011-09-22 10:00:00,5.56,5.66,5.55,5.61,635200.0,4.475,4.5554,4.4669,4.5152,635200.0
2011-09-22 10:30:00,5.61,5.64,5.6,5.6,320000.0,4.5152,4.5393,4.5071,4.5071,320000.0
2011-09-22 11:00:00,5.6,5.61,5.58,5.59,864000.0,4.5071,4.5152,4.4911,4.4991,864000.0
2011-09-22 11:30:00,5.58,5.61,5.57,5.57,534400.0,4.4911,4.5152,4.483,4.483,534400.0
2011-09-22 12:00:00,5.57,5.57,5.54,5.56,505600.0,4.483,4.483,4.4589,4.475,505600.0
2011-09-22 12:30:00,5.56,5.6,5.56,5.6,939200.0,4.475,4.5071,4.475,4.5071,939200.0
2011-09-22 13:00:00,5.6,5.6,5.55,5.56,964800.0,4.5071,4.5071,4.4669,4.475,964800.0
2011-09-22 13:30:00,5.56,5.57,5.52,5.52,254400.0,4.475,4.483,4.4428,4.4428,254400.0
2011-09-22 14:00:00,5.52,5.59,5.51,5.57,713600.0,4.4428,4.4991,4.4347,4.483,713600.0
2011-09-22 14:30:00,5.57,5.57,5.53,5.53,296000.0,4.483,4.483,4.4508,4.4508,296000.0
2011-09-22 15:00:00,5.53,5.54,5.49,5.51,542400.0,4.4508,4.4589,4.4186,4.4347,542400.0
2011-09-22 15:30:00,5.52,5.58,5.51,5.57,956800.0,4.4428,4.4911,4.4347,4.483,956800.0
2011-09-23 09:30:00,5.53,5.58,5.51,5.56,649600.0,4.467,4.5074,4.4508,4.4912,649600.0
2011-09-23 10:00:00,5.56,5.57,5.53,5.55,356800.0,4.4912,4.4993,4.467,4.4832,356800.0
2011-09-23 10:30:00,5.56,5.6,5.55,5.58,179200.0,4.4912,4.5235,4.4832,4.5074,179200.0
2011-09-23 11:00:00,5.59,5.62,5.58,5.61,126400.0,4.5155,4.5397,4.5074,4.5316,126400.0
2011-09-23 11:30:00,5.61,5.61,5.57,5.58,137600.0,4.5316,4.5316,4.4993,4.5074,137600.0
2011-09-23 12:00:00,5.59,5.6,5.58,5.58,195200.0,4.5155,4.5235,4.5074,4.5074,195200.0
2011-09-23 12:30:00,5.59,5.6,5.56,5.57,230400.0,4.5155,4.5235,4.4912,4.4993,230400.0
2011-09-23 13:00:00,5.57,5.58,5.56,5.57,392000.0,4.4993,4.5074,4.4912,4.4993,392000.0
2011-09-23 13:30:00,5.57,5.61,5.57,5.61,219200.0,4.4993,4.5316,4.4993,4.5316,219200.0
2011-09-23 14:00:00,5.62,5.62,5.57,5.57,102400.0,4.5397,4.5397,4.4993,4.4993,102400.0
2011-09-23 14:30:00,5.58,5.59,5.56,5.56,316800.0,4.5074,4.5155,4.4912,4.4912,316800.0
2011-09-23 15:00:00,5.57,5.6,5.56,5.6,276800.0,4.4993,4.5235,4.4912,4.5235,276800.0
2011-09-23 15:30:00,5.6,5.6,5.57,5.59,934400.0,4.5235,4.5235,4.4993,4.5155,934400.0
2011-09-26 09:30:00,5.65,5.66,5.59,5.59,940800.0,4.5639,4.572,4.5155,4.5155,940800.0
2011-09-26 10:00:00,5.58,5.59,5.54,5.57,326400.0,4.5074,4.5155,4.4751,4.4993,326400.0
2011-09-26 10:30:00,5.56,5.6,5.54,5.59,168000.0,4.4912,4.5235,4.4751,4.5155,168000.0
2011-09-26 11:00:00,5.58,5.63,5.58,5.62,230400.0,4.5074,4.5478,4.5074,4.5397,230400.0
2011-09-26 11:30:00,5.62,5.65,5.61,5.65,662400.0,4.5397,4.5639,4.5316,4.5639,662400.0
2011-09-26 12:00:00,5.65,5.65,5.62,5.63,168000.0,4.5639,4.5639,4.5397,4.5478,168000.0
2011-09-26 12:30:00,5.63,5.64,5.6,5.61,350400.0,4.5478,4.5559,4.5235,4.5316,350400.0
2011-09-26 13:00:00,5.61,5.61,5.58,5.6,342400.0,4.5316,4.5316,4.5074,4.5235,342400.0
2011-09-26 13:30:00,5.59,5.61,5.59,5.61,452800.0,4.5155,4.5316,4.5155,4.5316,452800.0
2011-09-26 14:00:00,5.61,5.64,5.61,5.62,584000.0,4.5316,4.5559,4.5316,4.5397,584000.0
2011-09-26 14:30:00,5.62,5.65,5.62,5.65,123200.0,4.5397,4.5639,4.5397,4.5639,123200.0
2011-09-26 15:00:00,5.65,5.68,5.65,5.68,473600.0,4.5639,4.5882,4.5639,4.5882,473600.0
2011-09-26 15:30:00,5.68,5.73,5.68,5.72,553600.0,4.5882,4.6286,4.5882,4.6205,553600.0
2011-09-27 09:30:00,5.84,5.87,5.83,5.86,1065600.0,4.7174,4.7416,4.7093,4.7336,1065600.0
2011-09-27 10:00:00,5.87,5.88,5.84,5.87,702400.0,4.7416,4.7497,4.7174,4.7416,702400.0
2011-09-27 10:30:00,5.87,5.89,5.86,5.89,252800.0,4.7416,4.7578,4.7336,4.7578,252800.0
2011-09-27 11:00:00,5.89,5.89,5.87,5.88,257600.0,4.7578,4.7578,4.7416,4.7497,257600.0
2011-09-27 11:30:00,5.88,5.89,5.87,5.88,118400.0,4.7497,4.7578,4.7416,4.7497,118400.0
2011-09-27 12:00:00,5.88,5.9,5.88,5.89,292800.0,4.7497,4.7659,4.7497,4.7578,292800.0
2011-09-27 12:30:00,5.89,5.89,5.88,5.89,318400.0,4.7578,4.7578,4.7497,4.7578,318400.0
2011-09-27 13:00:00,5.88,5.89,5.88,5.89,187200.0,4.7497,4.7578,4.7497,4.7578,187200.0
2011-09-27 13:30:00,5.89,5.91,5.88,5.9,81600.0,4.7578,4.774,4.7497,4.7659,81600.0
2011-09-27 14:00:00,5.9,5.91,5.9,5.9,201600.0,4.7659,4.774,4.7659,4.7659,201600.0
2011-09-27 14:30:00,5.9,5.91,5.88,5.89,120000.0,4.7659,4.774,4.7497,4.7578,120000.0
2011-09-27 15:00:00,5.89,5.89,5.81,5.82,697600.0,4.7578,4.7578,4.6932,4.7013,697600.0
2011-09-27 15:30:00,5.82,5.84,5.77,5.8,444800.0,4.7013,4.7174,4.6609,4.6851,444800.0
2011-09-28 09:30:00,5.82,5.84,5.78,5.83,3640000.0,4.7013,4.7174,4.6689,4.7093,3640000.0
2011-09-28 10:00:00,5.82,5.82,5.75,5.77,504000.0,4.7013,4.7013,4.6447,4.6609,504000.0
2011-09-28 10:30:00,5.77,5.78,5.75,5.77,232000.0,4.6609,4.6689,4.6447,4.6609,232000.0
2011-09-28 11:00:00,5.76,5.77,5.74,5.75,1204800.0,4.6528,4.6609,4.6366,4.6447,1204800.0
2011-09-28 11:30:00,5.75,5.79,5.73,5.77,422400.0,4.6447,4.677,4.6286,4.6609,422400.0
2011-09-28 12:00:00,5.77,5.77,5.74,5.77,201600.0,4.6609,4.6609,4.6366,4.6609,201600.0
2011-09-28 12:30:00,5.77,5.77,5.74,5.76,164800.0,4.6609,4.6609,4.6366,4.6528,164800.0
2011-09-28 13:00:00,5.76,5.76,5.72,5.72,116800.0,4.6528,4.6528,4.6205,4.6205,116800.0
2011-09-28 13:30:00,5.71,5.72,5.68,5.68,265600.0,4.6124,4.6205,4.5882,4.5882,265600.0
2011-09-28 14:00:00,5.68,5.7,5.67,5.69,200000.0,4.5882,4.6043,4.5801,4.5962,200000.0
2011-09-28 14:30:00,5.68,5.71,5.68,5.7,240000.0,4.5882,4.6124,4.5882,4.6043,240000.0
2011-09-28 15:00:00,5.7,5.73,5.68,5.68,240000.0,4.6043,4.6286,4.5882,4.5882,240000.0
2011-09-28 15:30:00,5.68,5.68,5.63,5.64,790400.0,4.5882,4.5882,4.5478,4.5559,790400.0
2011-09-29 09:30:00,5.75,5.76,5.72,5.72,630400.0,4.6447,4.6528,4.6205,4.6205,630400.0
2011-09-29 10:00:00,5.73,5.73,5.67,5.67,284800.0,4.6286,4.6286,4.5801,4.5801,284800.0
2011-09-29 10:30:00,5.67,5.68,5.63,5.65,177600.0,4.5801,4.5882,4.5478,4.5639,177600.0
2011-09-29 11:00:00,5.65,5.67,5.64,5.67,126400.0,4.5639,4.5801,4.5559,4.5801,126400.0
2011-09-29 11:30:00,5.67,5.69,5.66,5.68,388800.0,4.5801,4.5962,4.572,4.5882,388800.0
2011-09-29 12:00:00,5.68,5.69,5.67,5.68,547200.0,4.5882,4.5962,4.5801,4.5882,547200.0
2011-09-29 12:30:00,5.67,5.68,5.65,5.67,473600.0,4.5801,4.5882,4.5639,4.5801,473600.0
2011-09-29 13:00:00,5.65,5.67,5.64,5.64,299200.0,4.5639,4.5801,4.5559,4.5559,299200.0
2011-09-29 13:30:00,5.64,5.64,5.59,5.61,329600.0,4.5559,4.5559,4.5155,4.5316,329600.0
2011-09-29 14:00:00,5.61,5.61,5.56,5.59,409600.0,4.5316,4.5316,4.4912,4.5155,409600.0
2011-09-29 14:30:00,5.59,5.6,5.56,5.59,233600.0,4.5155,4.5235,4.4912,4.5155,233600.0
2011-09-29 15:00:00,5.6,5.61,5.56,5.61,712000.0,4.5235,4.5316,4.4912,4.5316,712000.0
2011-09-29 15:30:00,5.6,5.67,5.59,5.67,1385600.0,4.5235,4.5801,4.5155,4.5801,1385600.0
2011-09-30 09:30:00,5.57,5.6,5.55,5.56,1308800.0,4.4993,4.5235,4.4832,4.4912,1308800.0
2011-09-30 10:00:00,5.55,5.62,5.55,5.6,356800.0,4.4832,4.5397,4.4832,4.5235,356800.0
2011-09-30 10:30:00,5.59,5.6,5.57,5.57,288000.0,4.5155,4.5235,4.4993,4.4993,288000.0
2011-09-30 11:00:00,5.57,5.62,5.57,5.6,396800.0,4.4993,4.5397,4.4993,4.5235,396800.0
2011-09-30 11:30:00,5.6,5.63,5.6,5.61,656000.0,4.5235,4.5478,4.5235,4.5316,656000.0
2011-09-30 12:00:00,5.61,5.61,5.59,5.6,363200.0,4.5316,4.5316,4.5155,4.5235,363200.0
2011-09-30 12:30:00,5.6,5.6,5.59,5.6,240000.0,4.5235,4.5235,4.5155,4.5235,240000.0
2011-09-30 13:00:00,5.58,5.59,5.57,5.59,230400.0,4.5074,4.5155,4.4993,4.5155,230400.0
2011-09-30 13:30:00,5.59,5.6,5.59,5.59,230400.0,4.5155,4.5235,4.5155,4.5155,230400.0
2011-09-30 14:00:00,5.59,5.59,5.55,5.55,464000.0,4.5155,4.5155,4.4832,4.4832,464000.0
2011-09-30 14:30:00,5.55,5.58,5.55,5.57,134400.0,4.4832,4.5074,4.4832,4.4993,134400.0
2011-09-30 15:00:00,5.56,5.58,5.55,5.55,377600.0,4.4912,4.5074,4.4832,4.4832,377600.0
2011-09-30 15:30:00,5.55,5.56,5.51,5.51,902400.0,4.4832,4.4912,4.4508,4.4508,902400.0
2011-10-03 09:30:00,5.47,5.49,5.44,5.44,731200.0,4.4185,4.4347,4.3943,4.3943,731200.0
2011-10-03 10:00:00,5.44,5.54,5.44,5.5,673600.0,4.3943,4.4751,4.3943,4.4428,673600.0
2011-10-03 10:30:00,5.5,5.5,5.45,5.48,592000.0,4.4428,4.4428,4.4024,4.4266,592000.0
2011-10-03 11:00:00,5.46,5.49,5.45,5.48,230400.0,4.4105,4.4347,4.4024,4.4266,230400.0
2011-10-03 11:30:00,5.49,5.49,5.46,5.48,339200.0,4.4347,4.4347,4.4105,4.4266,339200.0
2011-10-03 12:00:00,5.48,5.48,5.43,5.44,376000.0,4.4266,4.4266,4.3862,4.3943,376000.0
2011-10-03 12:30:00,5.43,5.43,5.4,5.4,280000.0,4.3862,4.3862,4.362,4.362,280000.0
2011-10-03 13:00:00,5.39,5.39,5.34,5.35,915200.0,4.3539,4.3539,4.3135,4.3216,915200.0
2011-10-03 13:30:00,5.36,5.36,5.31,5.34,635200.0,4.3297,4.3297,4.2893,4.3135,635200.0
2011-10-03 14:00:00,5.34,5.36,5.32,5.33,644800.0,4.3135,4.3297,4.2974,4.3054,644800.0
2011-10-03 14:30:00,5.32,5.34,5.3,5.32,638400.0,4.2974,4.3135,4.2812,4.2974,638400.0
2011-10-03 15:00:00,5.32,5.35,5.31,5.31,516800.0,4.2974,4.3216,4.2893,4.2893,516800.0
2011-10-03 15:30:00,5.31,5.35,5.29,5.29,1556800.0,4.2893,4.3216,4.2731,4.2731,1556800.0
2011-10-04 09:30:00,5.24,5.24,5.17,5.2,1817600.0,4.2327,4.2327,4.1762,4.2004,1817600.0
2011-10-04 10:00:00,5.2,5.25,5.18,5.22,1339200.0,4.2004,4.2408,4.1843,4.2166,1339200.0
2011-10-04 10:30:00,5.23,5.29,5.22,5.28,449600.0,4.2247,4.2731,4.2166,4.2651,449600.0
2011-10-04 11:00:00,5.28,5.32,5.27,5.29,2060800.0,4.2651,4.2974,4.257,4.2731,2060800.0
2011-10-04 11:30:00,5.29,5.31,5.26,5.31,588800.0,4.2731,4.2893,4.2489,4.2893,588800.0
2011-10-04 12:00:00,5.32,5.35,5.31,5.32,704000.0,4.2974,4.3216,4.2893,4.2974,704000.0
2011-10-04 12:30:00,5.32,5.34,5.31,5.32,238400.0,4.2974,4.3135,4.2893,4.2974,238400.0
2011-10-04 13:00:00,5.32,5.33,5.29,5.31,529600.0,4.2974,4.3054,4.2731,4.2893,529600.0
2011-10-04 13:30:00,5.31,5.31,5.27,5.28,379200.0,4.2893,4.2893,4.257,4.2651,379200.0
2011-10-04 14:00:00,5.28,5.3,5.24,5.27,1142400.0,4.2651,4.2812,4.2327,4.257,1142400.0
2011-10-04 14:30:00,5.27,5.3,5.23,5.24,1080000.0,4.257,4.2812,4.2247,4.2327,1080000.0
2011-10-04 15:00:00,5.24,5.29,5.22,5.29,1140800.0,4.2327,4.2731,4.2166,4.2731,1140800.0
2011-10-04 15:30:00,5.29,5.46,5.29,5.46,1528000.0,4.2731,4.4105,4.2731,4.4105,1528000.0
2011-10-05 09:30:00,5.46,5.47,5.41,5.43,1401600.0,4.4105,4.4185,4.3701,4.3862,1401600.0
2011-10-05 10:00:00,5.42,5.49,5.42,5.47,1169600.0,4.3781,4.4347,4.3781,4.4185,1169600.0
2011-10-05 10:30:00,5.47,5.52,5.47,5.51,433600.0,4.4185,4.4589,4.4185,4.4508,433600.0
2011-10-05 11:00:00,5.51,5.51,5.47,5.49,236800.0,4.4508,4.4508,4.4185,4.4347,236800.0
2011-10-05 11:30:00,5.49,5.51,5.49,5.51,172800.0,4.4347,4.4508,4.4347,4.4508,172800.0
2011-10-05 12:00:00,5.51,5.51,5.46,5.46,729600.0,4.4508,4.4508,4.4105,4.4105,729600.0
2011-10-05 12:30:00,5.46,5.47,5.45,5.46,331200.0,4.4105,4.4185,4.4024,4.4105,331200.0
2011-10-05 13:00:00,5.47,5.5,5.47,5.5,372800.0,4.4185,4.4428,4.4185,4.4428,372800.0
2011-10-05 13:30:00,5.5,5.53,5.48,5.52,108800.0,4.4428,4.467,4.4266,4.4589,108800.0
2011-10-05 14:00:00,5.53,5.53,5.51,5.53,360000.0,4.467,4.467,4.4508,4.467,360000.0
2011-10-05 14:30:00,5.53,5.54,5.49,5.53,260800.0,4.467,4.4751,4.4347,4.467,260800.0
2011-10-05 15:00:00,5.53,5.54,5.51,5.53,337600.0,4.467,4.4751,4.4508,4.467,337600.0
2011-10-05 15:30:00,5.53,5.59,5.53,5.57,856000.0,4.467,4.5155,4.467,4.4993,856000.0
2011-10-06 09:30:00,5.56,5.59,5.53,5.55,790400.0,4.4912,4.5155,4.467,4.4832,790400.0
2011-10-06 10:00:00,5.54,5.6,5.53,5.6,524800.0,4.4751,4.5235,4.467,4.5235,524800.0
2011-10-06 10:30:00,5.61,5.64,5.6,5.61,292800.0,4.5316,4.5559,4.5235,4.5316,292800.0
2011-10-06 11:00:00,5.61,5.65,5.61,5.64,120000.0,4.5316,4.5639,4.5316,4.5559,120000.0
2011-10-06 11:30:00,5.65,5.68,5.64,5.66,188800.0,4.5639,4.5882,4.5559,4.572,188800.0
2011-10-06 12:00:00,5.66,5.68,5.65,5.67,254400.0,4.572,4.5882,4.5639,4.5801,254400.0
2011-10-06 12:30:00,5.67,5.68,5.65,5.66,113600.0,4.5801,4.5882,4.5639,4.572,113600.0
2011-10-06 13:00:00,5.66,5.67,5.64,5.65,334400.0,4.572,4.5801,4.5559,4.5639,334400.0
2011-10-06 13:30:00,5.66,5.66,5.63,5.65,195200.0,4.572,4.572,4.5478,4.5639,195200.0
2011-10-06 14:00:00,5.66,5.68,5.66,5.68,144000.0,4.572,4.5882,4.572,4.5882,144000.0
2011-10-06 14:30:00,5.68,5.68,5.66,5.67,195200.0,4.5882,4.5882,4.572,4.5801,195200.0
2011-10-06 15:00:00,5.67,5.68,5.65,5.65,356800.0,4.5801,4.5882,4.5639,4.5639,356800.0
2011-10-06 15:30:00,5.65,5.71,5.65,5.7,606400.0,4.5639,4.6124,4.5639,4.6043,606400.0
2011-10-07 09:30:00,5.74,5.74,5.67,5.7,697600.0,4.6366,4.6366,4.5801,4.6043,697600.0
2011-10-07 10:00:00,5.7,5.74,5.68,5.72,700800.0,4.6043,4.6366,4.5882,4.6205,700800.0
2011-10-07 10:30:00,5.72,5.73,5.68,5.68,452800.0,4.6205,4.6286,4.5882,4.5882,452800.0
2011-10-07 11:00:00,5.68,5.68,5.64,5.67,601600.0,4.5882,4.5882,4.5559,4.5801,601600.0
2011-10-07 11:30:00,5.67,5.68,5.65,5.68,241600.0,4.5801,4.5882,4.5639,4.5882,241600.0
2011-10-07 12:00:00,5.68,5.69,5.61,5.64,603200.0,4.5882,4.5962,4.5316,4.5559,603200.0
2011-10-07 12:30:00,5.63,5.64,5.6,5.6,321600.0,4.5478,4.5559,4.5235,4.5235,321600.0
2011-10-07 13:00:00,5.61,5.63,5.6,5.62,392000.0,4.5316,4.5478,4.5235,4.5397,392000.0
2011-10-07 13:30:00,5.62,5.63,5.6,5.63,200000.0,4.5397,4.5478,4.5235,4.5478,200000.0
2011-10-07 14:00:00,5.63,5.66,5.62,5.63,398400.0,4.5478,4.572,4.5397,4.5478,398400.0
2011-10-07 14:30:00,5.63,5.66,5.62,5.64,323200.0,4.5478,4.572,4.5397,4.5559,323200.0
2011-10-07 15:00:00,5.64,5.7,5.64,5.7,480000.0,4.5559,4.6043,4.5559,4.6043,480000.0
2011-10-07 15:30:00,5.7,5.71,5.62,5.62,1177600.0,4.6043,4.6124,4.5397,4.5397,1177600.0
2011-10-10 09:30:00,5.73,5.77,5.73,5.77,1064000.0,4.6286,4.6609,4.6286,4.6609,1064000.0
2011-10-10 10:00:00,5.78,5.8,5.77,5.8,323200.0,4.6689,4.6851,4.6609,4.6851,323200.0
2011-10-10 10:30:00,5.8,5.82,5.79,5.79,148800.0,4.6851,4.7013,4.677,4.677,148800.0
2011-10-10 11:00:00,5.8,5.8,5.78,5.79,139200.0,4.6851,4.6851,4.6689,4.677,139200.0
2011-10-10 11:30:00,5.79,5.8,5.79,5.8,70400.0,4.677,4.6851,4.677,4.6851,70400.0
2011-10-10 12:00:00,5.8,5.81,5.79,5.8,196800.0,4.6851,4.6932,4.677,4.6851,196800.0
2011-10-10 12:30:00,5.8,5.8,5.79,5.79,54400.0,4.6851,4.6851,4.677,4.677,54400.0
2011-10-10 13:00:00,5.79,5.81,5.79,5.81,416000.0,4.677,4.6932,4.677,4.6932,416000.0
2011-10-10 13:30:00,5.8,5.81,5.8,5.8,456000.0,4.6851,4.6932,4.6851,4.6851,456000.0
2011-10-10 14:00:00,5.8,5.81,5.79,5.8,115200.0,4.6851,4.6932,4.677,4.6851,115200.0
2011-10-10 14:30:00,5.8,5.81,5.79,5.79,376000.0,4.6851,4.6932,4.677,4.677,376000.0
2011-10-10 15:00:00,5.79,5.79,5.75,5.77,192000.0,4.677,4.677,4.6447,4.6609,192000.0
2011-10-10 15:30:00,5.76,5.82,5.75,5.82,692800.0,4.6528,4.7013,4.6447,4.7013,692800.0
2011-10-11 09:30:00,5.78,5.82,5.77,5.8,683200.0,4.6689,4.7013,4.6609,4.6851,683200.0
2011-10-11 10:00:00,5.8,5.83,5.79,5.83,278400.0,4.6851,4.7093,4.677,4.7093,278400.0
2011-10-11 10:30:00,5.83,5.85,5.82,5.82,360000.0,4.7093,4.7255,4.7013,4.7013,360000.0
2011-10-11 11:00:00,5.83,5.84,5.81,5.82,284800.0,4.7093,4.7174,4.6932,4.7013,284800.0
2011-10-11 11:30:00,5.82,5.84,5.82,5.84,128000.0,4.7013,4.7174,4.7013,4.7174,128000.0
2011-10-11 12:00:00,5.84,5.84,5.83,5.83,379200.0,4.7174,4.7174,4.7093,4.7093,379200.0
2011-10-11 12:30:00,5.83,5.83,5.8,5.82,184000.0,4.7093,4.7093,4.6851,4.7013,184000.0
2011-10-11 13:00:00,5.82,5.83,5.8,5.83,441600.0,4.7013,4.7093,4.6851,4.7093,441600.0
2011-10-11 13:30:00,5.83,5.84,5.81,5.84,281600.0,4.7093,4.7174,4.6932,4.7174,281600.0
2011-10-11 14:00:00,5.84,5.84,5.81,5.82,222400.0,4.7174,4.7174,4.6932,4.7013,222400.0
2011-10-11 14:30:00,5.81,5.82,5.8,5.81,195200.0,4.6932,4.7013,4.6851,4.6932,195200.0
2011-10-11 15:00:00,5.82,5.84,5.82,5.82,2118400.0,4.7013,4.7174,4.7013,4.7013,2118400.0
2011-10-11 15:30:00,5.82,5.85,5.82,5.83,974400.0,4.7013,4.7255,4.7013,4.7093,974400.0
2011-10-12 09:30:00,5.87,5.9,5.86,5.9,785600.0,4.7416,4.7659,4.7336,4.7659,785600.0
2011-10-12 10:00:00,5.89,5.92,5.88,5.91,320000.0,4.7578,4.782,4.7497,4.774,320000.0
2011-10-12 10:30:00,5.92,5.94,5.9,5.9,243200.0,4.782,4.7982,4.7659,4.7659,243200.0
2011-10-12 11:00:00,5.91,5.92,5.91,5.92,174400.0,4.774,4.782,4.774,4.782,174400.0
2011-10-12 11:30:00,5.92,5.92,5.91,5.91,158400.0,4.782,4.782,4.774,4.774,158400.0
2011-10-12 12:00:00,5.91,5.92,5.91,5.92,38400.0,4.774,4.782,4.774,4.782,38400.0
2011-10-12 12:30:00,5.92,5.94,5.92,5.93,104000.0,4.782,4.7982,4.782,4.7901,104000.0
2011-10-12 13:00:00,5.93,5.95,5.93,5.93,124800.0,4.7901,4.8063,4.7901,4.7901,124800.0
2011-10-12 13:30:00,5.93,5.94,5.93,5.93,99200.0,4.7901,4.7982,4.7901,4.7901,99200.0
2011-10-12 14:00:00,5.93,5.95,5.93,5.95,456000.0,4.7901,4.8063,4.7901,4.8063,456000.0
2011-10-12 14:30:00,5.95,5.96,5.91,5.91,566400.0,4.8063,4.8143,4.774,4.774,566400.0
2011-10-12 15:00:00,5.92,5.93,5.9,5.92,289600.0,4.782,4.7901,4.7659,4.782,289600.0
2011-10-12 15:30:00,5.93,5.94,5.89,5.89,467200.0,4.7901,4.7982,4.7578,4.7578,467200.0
2011-10-13 09:30:00,5.86,5.87,5.83,5.84,627200.0,4.7336,4.7416,4.7093,4.7174,627200.0
2011-10-13 10:00:00,5.83,5.85,5.82,5.84,276800.0,4.7093,4.7255,4.7013,4.7174,276800.0
2011-10-13 10:30:00,5.84,5.85,5.81,5.81,171200.0,4.7174,4.7255,4.6932,4.6932,171200.0
2011-10-13 11:00:00,5.81,5.83,5.8,5.82,446400.0,4.6932,4.7093,4.6851,4.7013,446400.0
2011-10-13 11:30:00,5.82,5.85,5.81,5.84,1252800.0,4.7013,4.7255,4.6932,4.7174,1252800.0
2011-10-13 12:00:00,5.84,5.85,5.83,5.83,152000.0,4.7174,4.7255,4.7093,4.7093,152000.0
2011-10-13 12:30:00,5.83,5.84,5.82,5.84,180800.0,4.7093,4.7174,4.7013,4.7174,180800.0
2011-10-13 13:00:00,5.84,5.87,5.83,5.87,163200.0,4.7174,4.7416,4.7093,4.7416,163200.0
2011-10-13 13:30:00,5.87,5.88,5.86,5.87,107200.0,4.7416,4.7497,4.7336,4.7416,107200.0
2011-10-13 14:00:00,5.87,5.87,5.86,5.86,76800.0,4.7416,4.7416,4.7336,4.7336,76800.0
2011-10-13 14:30:00,5.86,5.9,5.86,5.89,112000.0,4.7336,4.7659,4.7336,4.7578,112000.0
2011-10-13 15:00:00,5.9,5.92,5.88,5.89,308800.0,4.7659,4.782,4.7497,4.7578,308800.0
2011-10-13 15:30:00,5.88,5.9,5.87,5.89,228800.0,4.7497,4.7659,4.7416,4.7578,228800.0
2011-10-14 09:30:00,5.96,5.98,5.96,5.97,512000.0,4.8143,4.8305,4.8143,4.8224,512000.0
2011-10-14 10:00:00,5.96,5.97,5.93,5.93,116800.0,4.8143,4.8224,4.7901,4.7901,116800.0
2011-10-14 10:30:00,5.94,5.95,5.93,5.95,81600.0,4.7982,4.8063,4.7901,4.8063,81600.0
2011-10-14 11:00:00,5.95,5.95,5.93,5.93,400000.0,4.8063,4.8063,4.7901,4.7901,400000.0
2011-10-14 11:30:00,5.94,5.94,5.93,5.93,227200.0,4.7982,4.7982,4.7901,4.7901,227200.0
2011-10-14 12:00:00,5.93,5.93,5.92,5.93,220800.0,4.7901,4.7901,4.782,4.7901,220800.0
2011-10-14 12:30:00,5.93,5.94,5.93,5.93,340800.0,4.7901,4.7982,4.7901,4.7901,340800.0
2011-10-14 13:00:00,5.94,5.95,5.94,5.95,116800.0,4.7982,4.8063,4.7982,4.8063,116800.0
2011-10-14 13:30:00,5.95,5.97,5.94,5.97,577600.0,4.8063,4.8224,4.7982,4.8224,577600.0
2011-10-14 14:00:00,5.97,5.97,5.96,5.96,409600.0,4.8224,4.8224,4.8143,4.8143,409600.0
2011-10-14 14:30:00,5.96,5.98,5.95,5.98,187200.0,4.8143,4.8305,4.8063,4.8305,187200.0
2011-10-14 15:00:00,5.98,5.99,5.97,5.98,771200.0,4.8305,4.8386,4.8224,4.8305,771200.0
2011-10-14 15:30:00,5.99,6.0,5.97,5.99,417600.0,4.8386,4.8467,4.8224,4.8386,417600.0
2011-10-17 09:30:00,5.96,5.97,5.94,5.94,1014400.0,4.8143,4.8224,4.7982,4.7982,1014400.0
2011-10-17 10:00:00,5.94,5.94,5.92,5.92,476800.0,4.7982,4.7982,4.782,4.782,476800.0
2011-10-17 10:30:00,5.92,5.92,5.9,5.91,310400.0,4.782,4.782,4.7659,4.774,310400.0
2011-10-17 11:00:00,5.91,5.93,5.91,5.93,329600.0,4.774,4.7901,4.774,4.7901,329600.0
2011-10-17 11:30:00,5.93,5.93,5.9,5.9,332800.0,4.7901,4.7901,4.7659,4.7659,332800.0
2011-10-17 12:00:00,5.9,5.9,5.89,5.9,33600.0,4.7659,4.7659,4.7578,4.7659,33600.0
2011-10-17 12:30:00,5.89,5.9,5.88,5.89,92800.0,4.7578,4.7659,4.7497,4.7578,92800.0
2011-10-17 13:00:00,5.88,5.9,5.88,5.89,491200.0,4.7497,4.7659,4.7497,4.7578,491200.0
2011-10-17 13:30:00,5.89,5.89,5.87,5.89,294400.0,4.7578,4.7578,4.7416,4.7578,294400.0
2011-10-17 14:00:00,5.89,5.89,5.87,5.87,164800.0,4.7578,4.7578,4.7416,4.7416,164800.0
2011-10-17 14:30:00,5.87,5.88,5.86,5.87,249600.0,4.7416,4.7497,4.7336,4.7416,249600.0
2011-10-17 15:00:00,5.88,5.89,5.87,5.87,171200.0,4.7497,4.7578,4.7416,4.7416,171200.0
2011-10-17 15:30:00,5.88,5.89,5.85,5.86,502400.0,4.7497,4.7578,4.7255,4.7336,502400.0
2011-10-18 09:30:00,5.87,5.89,5.8,5.82,764800.0,4.7416,4.7578,4.6851,4.7013,764800.0
2011-10-18 10:00:00,5.81,5.87,5.8,5.87,521600.0,4.6932,4.7416,4.6851,4.7416,521600.0
2011-10-18 10:30:00,5.88,5.91,5.87,5.9,192000.0,4.7497,4.774,4.7416,4.7659,192000.0
2011-10-18 11:00:00,5.9,5.9,5.87,5.88,211200.0,4.7659,4.7659,4.7416,4.7497,211200.0
2011-10-18 11:30:00,5.88,5.93,5.88,5.92,412800.0,4.7497,4.7901,4.7497,4.782,412800.0
2011-10-18 12:00:00,5.93,5.93,5.91,5.91,334400.0,4.7901,4.7901,4.774,4.774,334400.0
2011-10-18 12:30:00,5.91,5.94,5.91,5.93,161600.0,4.774,4.7982,4.774,4.7901,161600.0
2011-10-18 13:00:00,5.94,5.94,5.92,5.92,46400.0,4.7982,4.7982,4.782,4.782,46400.0
2011-10-18 13:30:00,5.93,5.95,5.93,5.93,110400.0,4.7901,4.8063,4.7901,4.7901,110400.0
2011-10-18 14:00:00,5.93,5.95,5.93,5.95,232000.0,4.7901,4.8063,4.7901,4.8063,232000.0
2011-10-18 14:30:00,5.95,5.96,5.93,5.95,4678400.0,4.8063,4.8143,4.7901,4.8063,4678400.0
2011-10-18 15:00:00,5.96,6.03,5.96,5.98,380800.0,4.8143,4.8709,4.8143,4.8305,380800.0
2011-10-18 15:30:00,5.98,6.02,5.97,6.0,502400.0,4.8305,4.8628,4.8224,4.8467,502400.0
2011-10-19 09:30:00,5.97,6.0,5.96,5.98,416000.0,4.8224,4.8467,4.8143,4.8305,416000.0
2011-10-19 10:00:00,5.99,6.02,5.96,6.02,363200.0,4.8386,4.8628,4.8143,4.8628,363200.0
2011-10-19 10:30:00,6.02,6.02,6.0,6.01,140800.0,4.8628,4.8628,4.8467,4.8547,140800.0
2011-10-19 11:00:00,6.0,6.0,5.98,6.0,163200.0,4.8467,4.8467,4.8305,4.8467,163200.0
2011-10-19 11:30:00,6.0,6.01,5.98,5.98,116800.0,4.8467,4.8547,4.8305,4.8305,116800.0
2011-10-19 12:00:00,5.98,6.0,5.97,6.0,68800.0,4.8305,4.8467,4.8224,4.8467,68800.0
2011-10-19 12:30:00,6.0,6.01,5.99,6.0,208000.0,4.8467,4.8547,4.8386,4.8467,208000.0
2011-10-19 13:00:00,6.0,6.01,6.0,6.0,1232000.0,4.8467,4.8547,4.8467,4.8467,1232000.0
2011-10-19 13:30:00,5.99,5.99,5.97,5.98,164800.0,4.8386,4.8386,4.8224,4.8305,164800.0
2011-10-19 14:00:00,5.98,5.98,5.93,5.93,595200.0,4.8305,4.8305,4.7901,4.7901,595200.0
2011-10-19 14:30:00,5.93,5.95,5.92,5.92,318400.0,4.7901,4.8063,4.782,4.782,318400.0
2011-10-19 15:00:00,5.91,5.93,5.91,5.91,268800.0,4.774,4.7901,4.774,4.774,268800.0
2011-10-19 15:30:00,5.91,5.93,5.9,5.91,468800.0,4.774,4.7901,4.7659,4.774,468800.0
2011-10-20 09:30:00,5.95,5.95,5.88,5.89,1406400.0,4.8063,4.8063,4.7497,4.7578,1406400.0
2011-10-20 10:00:00,5.89,5.93,5.89,5.91,444800.0,4.7578,4.7901,4.7578,4.774,444800.0
2011-10-20 10:30:00,5.91,5.92,5.87,5.87,142400.0,4.774,4.782,4.7416,4.7416,142400.0
2011-10-20 11:00:00,5.87,5.87,5.85,5.87,384000.0,4.7416,4.7416,4.7255,4.7416,384000.0
2011-10-20 11:30:00,5.87,5.89,5.85,5.86,147200.0,4.7416,4.7578,4.7255,4.7336,147200.0
2011-10-20 12:00:00,5.86,5.86,5.83,5.84,385600.0,4.7336,4.7336,4.7093,4.7174,385600.0
2011-10-20 12:30:00,5.85,5.88,5.85,5.88,110400.0,4.7255,4.7497,4.7255,4.7497,110400.0
2011-10-20 13:00:00,5.88,5.94,5.87,5.92,531200.0,4.7497,4.7982,4.7416,4.782,531200.0
2011-10-20 13:30:00,5.93,5.93,5.89,5.91,315200.0,4.7901,4.7901,4.7578,4.774,315200.0
2011-10-20 14:00:00,5.92,5.92,5.89,5.92,147200.0,4.782,4.782,4.7578,4.782,147200.0
2011-10-20 14:30:00,5.91,5.96,5.91,5.95,164800.0,4.774,4.8143,4.774,4.8063,164800.0
2011-10-20 15:00:00,5.95,5.95,5.91,5.92,217600.0,4.8063,4.8063,4.774,4.782,217600.0
2011-10-20 15:30:00,5.92,5.95,5.92,5.94,352000.0,4.782,4.8063,4.782,4.7982,352000.0
2011-10-21 09:30:00,6.01,6.05,6.0,6.04,452800.0,4.8547,4.887,4.8467,4.879,452800.0
2011-10-21 10:00:00,6.04,6.08,6.03,6.08,486400.0,4.879,4.9113,4.8709,4.9113,486400.0
2011-10-21 10:30:00,6.08,6.08,6.06,6.07,363200.0,4.9113,4.9113,4.8951,4.9032,363200.0
2011-10-21 11:00:00,6.06,6.06,6.05,6.06,360000.0,4.8951,4.8951,4.887,4.8951,360000.0
2011-10-21 11:30:00,6.06,6.07,6.06,6.06,228800.0,4.8951,4.9032,4.8951,4.8951,228800.0
2011-10-21 12:00:00,6.06,6.07,6.05,6.05,110400.0,4.8951,4.9032,4.887,4.887,110400.0
2011-10-21 12:30:00,6.05,6.05,6.04,6.04,100800.0,4.887,4.887,4.879,4.879,100800.0
2011-10-21 13:00:00,6.04,6.04,6.01,6.02,273600.0,4.879,4.879,4.8547,4.8628,273600.0
2011-10-21 13:30:00,6.01,6.03,6.01,6.01,377600.0,4.8547,4.8709,4.8547,4.8547,377600.0
2011-10-21 14:00:00,6.03,6.05,6.02,6.03,329600.0,4.8709,4.887,4.8628,4.8709,329600.0
2011-10-21 14:30:00,6.04,6.05,6.03,6.05,105600.0,4.879,4.887,4.8709,4.887,105600.0
2011-10-21 15:00:00,6.06,6.07,6.05,6.06,123200.0,4.8951,4.9032,4.887,4.8951,123200.0
2011-10-21 15:30:00,6.06,6.08,6.05,6.08,1702400.0,4.8951,4.9113,4.887,4.9113,1702400.0
2011-10-24 09:30:00,6.1,6.15,6.1,6.14,724800.0,4.9274,4.9678,4.9274,4.9597,724800.0
2011-10-24 10:00:00,6.14,6.17,6.13,6.17,451200.0,4.9597,4.984,4.9517,4.984,451200.0
2011-10-24 10:30:00,6.17,6.17,6.16,6.17,588800.0,4.984,4.984,4.9759,4.984,588800.0
2011-10-24 11:00:00,6.17,6.2,6.17,6.2,862400.0,4.984,5.0082,4.984,5.0082,862400.0
2011-10-24 11:30:00,6.2,6.21,6.2,6.2,510400.0,5.0082,5.0163,5.0082,5.0082,510400.0
2011-10-24 12:00:00,6.2,6.21,6.2,6.2,366400.0,5.0082,5.0163,5.0082,5.0082,366400.0
2011-10-24 12:30:00,6.21,6.21,6.19,6.2,228800.0,5.0163,5.0163,5.0001,5.0082,228800.0
2011-10-24 13:00:00,6.2,6.21,6.2,6.21,201600.0,5.0082,5.0163,5.0082,5.0163,201600.0
2011-10-24 13:30:00,6.21,6.23,6.2,6.23,139200.0,5.0163,5.0324,5.0082,5.0324,139200.0
2011-10-24 14:00:00,6.22,6.22,6.2,6.21,108800.0,5.0244,5.0244,5.0082,5.0163,108800.0
2011-10-24 14:30:00,6.21,6.22,6.2,6.22,115200.0,5.0163,5.0244,5.0082,5.0244,115200.0
2011-10-24 15:00:00,6.22,6.23,6.2,6.2,264000.0,5.0244,5.0324,5.0082,5.0082,264000.0
2011-10-24 15:30:00,6.2,6.22,6.2,6.22,352000.0,5.0082,5.0244,5.0082,5.0244,352000.0
2011-10-25 09:30:00,6.18,6.18,6.08,6.14,617600.0,4.9921,4.9921,4.9113,4.9597,617600.0
2011-10-25 10:00:00,6.13,6.16,6.11,6.16,345600.0,4.9517,4.9759,4.9355,4.9759,345600.0
2011-10-25 10:30:00,6.15,6.17,6.14,6.14,675200.0,4.9678,4.984,4.9597,4.9597,675200.0
2011-10-25 11:00:00,6.14,6.15,6.12,6.14,1097600.0,4.9597,4.9678,4.9436,4.9597,1097600.0
2011-10-25 11:30:00,6.13,6.14,6.12,6.14,398400.0,4.9517,4.9597,4.9436,4.9597,398400.0
2011-10-25 12:00:00,6.14,6.17,6.13,6.17,590400.0,4.9597,4.984,4.9517,4.984,590400.0
2011-10-25 12:30:00,6.17,6.17,6.14,6.14,352000.0,4.984,4.984,4.9597,4.9597,352000.0
2011-10-25 13:00:00,6.14,6.16,6.14,6.15,572800.0,4.9597,4.9759,4.9597,4.9678,572800.0
2011-10-25 13:30:00,6.15,6.15,6.13,6.14,604800.0,4.9678,4.9678,4.9517,4.9597,604800.0
2011-10-25 14:00:00,6.14,6.14,6.11,6.12,616000.0,4.9597,4.9597,4.9355,4.9436,616000.0
2011-10-25 14:30:00,6.12,6.13,6.11,6.13,756800.0,4.9436,4.9517,4.9355,4.9517,756800.0
2011-10-25 15:00:00,6.13,6.14,6.1,6.1,792000.0,4.9517,4.9597,4.9274,4.9274,792000.0
2011-10-25 15:30:00,6.11,6.11,6.06,6.08,2291200.0,4.9355,4.9355,4.8951,4.9113,2291200.0
2011-10-26 09:30:00,6.16,6.17,6.12,6.12,692800.0,4.9759,4.984,4.9436,4.9436,692800.0
2011-10-26 10:00:00,6.12,6.12,6.07,6.09,452800.0,4.9436,4.9436,4.9032,4.9194,452800.0
2011-10-26 10:30:00,6.09,6.1,6.02,6.04,524800.0,4.9194,4.9274,4.8628,4.879,524800.0
2011-10-26 11:00:00,6.04,6.07,6.04,6.07,356800.0,4.879,4.9032,4.879,4.9032,356800.0
2011-10-26 11:30:00,6.07,6.1,6.07,6.09,724800.0,4.9032,4.9274,4.9032,4.9194,724800.0
2011-10-26 12:00:00,6.09,6.1,6.08,6.09,155200.0,4.9194,4.9274,4.9113,4.9194,155200.0
2011-10-26 12:30:00,6.09,6.09,6.08,6.08,140800.0,4.9194,4.9194,4.9113,4.9113,140800.0
2011-10-26 13:00:00,6.08,6.08,6.06,6.08,286400.0,4.9113,4.9113,4.8951,4.9113,286400.0
2011-10-26 13:30:00,6.08,6.13,6.08,6.11,652800.0,4.9113,4.9517,4.9113,4.9355,652800.0
2011-10-26 14:00:00,6.12,6.14,6.11,6.12,188800.0,4.9436,4.9597,4.9355,4.9436,188800.0
2011-10-26 14:30:00,6.13,6.15,6.12,6.13,368000.0,4.9517,4.9678,4.9436,4.9517,368000.0
2011-10-26 15:00:00,6.13,6.15,6.12,6.15,273600.0,4.9517,4.9678,4.9436,4.9678,273600.0
2011-10-26 15:30:00,6.15,6.17,6.13,6.14,1179200.0,4.9678,4.984,4.9517,4.9597,1179200.0
2011-10-27 09:30:00,6.34,6.36,6.3,6.3,1648000.0,5.1213,5.1375,5.089,5.089,1648000.0
2011-10-27 10:00:00,6.29,6.3,6.27,6.27,238400.0,5.0809,5.089,5.0648,5.0648,238400.0
2011-10-27 10:30:00,6.28,6.29,6.27,6.29,264000.0,5.0728,5.0809,5.0648,5.0809,264000.0
2011-10-27 11:00:00,6.29,6.3,6.29,6.29,422400.0,5.0809,5.089,5.0809,5.0809,422400.0
2011-10-27 11:30:00,6.29,6.33,6.29,6.33,489600.0,5.0809,5.1132,5.0809,5.1132,489600.0
2011-10-27 12:00:00,6.33,6.35,6.33,6.34,1096000.0,5.1132,5.1294,5.1132,5.1213,1096000.0
2011-10-27 12:30:00,6.35,6.36,6.34,6.34,265600.0,5.1294,5.1375,5.1213,5.1213,265600.0
2011-10-27 13:00:00,6.35,6.37,6.35,6.37,112000.0,5.1294,5.1455,5.1294,5.1455,112000.0
2011-10-27 13:30:00,6.37,6.39,6.37,6.39,115200.0,5.1455,5.1617,5.1455,5.1617,115200.0
2011-10-27 14:00:00,6.39,6.41,6.38,6.39,276800.0,5.1617,5.1778,5.1536,5.1617,276800.0
2011-10-27 14:30:00,6.4,6.41,6.39,6.4,281600.0,5.1698,5.1778,5.1617,5.1698,281600.0
2011-10-27 15:00:00,6.4,6.43,6.4,6.42,297600.0,5.1698,5.194,5.1698,5.1859,297600.0
2011-10-27 15:30:00,6.42,6.42,6.36,6.38,1484800.0,5.1859,5.1859,5.1375,5.1536,1484800.0
2011-10-28 09:30:00,6.37,6.38,6.34,6.36,720000.0,5.1455,5.1536,5.1213,5.1375,720000.0
2011-10-28 10:00:00,6.36,6.37,6.34,6.37,337600.0,5.1375,5.1455,5.1213,5.1455,337600.0
2011-10-28 10:30:00,6.37,6.38,6.37,6.38,273600.0,5.1455,5.1536,5.1455,5.1536,273600.0
2011-10-28 11:00:00,6.38,6.39,6.38,6.38,185600.0,5.1536,5.1617,5.1536,5.1536,185600.0
2011-10-28 11:30:00,6.39,6.4,6.35,6.35,360000.0,5.1617,5.1698,5.1294,5.1294,360000.0
2011-10-28 12:00:00,6.35,6.37,6.35,6.35,35200.0,5.1294,5.1455,5.1294,5.1294,35200.0
2011-10-28 12:30:00,6.35,6.36,6.35,6.36,51200.0,5.1294,5.1375,5.1294,5.1375,51200.0
2011-10-28 13:00:00,6.37,6.38,6.35,6.38,353600.0,5.1455,5.1536,5.1294,5.1536,353600.0
2011-10-28 13:30:00,6.37,6.37,6.36,6.37,142400.0,5.1455,5.1455,5.1375,5.1455,142400.0
2011-10-28 14:00:00,6.37,6.37,6.35,6.36,332800.0,5.1455,5.1455,5.1294,5.1375,332800.0
2011-10-28 14:30:00,6.36,6.36,6.35,6.36,643200.0,5.1375,5.1375,5.1294,5.1375,643200.0
2011-10-28 15:00:00,6.36,6.38,6.36,6.37,318400.0,5.1375,5.1536,5.1375,5.1455,318400.0
2011-10-28 15:30:00,6.37,6.39,6.36,6.38,297600.0,5.1455,5.1617,5.1375,5.1536,297600.0
2011-10-31 09:30:00,6.32,6.32,6.26,6.28,3547200.0,5.1051,5.1051,5.0567,5.0728,3547200.0
2011-10-31 10:00:00,6.27,6.31,6.27,6.29,859200.0,5.0648,5.0971,5.0648,5.0809,859200.0
2011-10-31 10:30:00,6.3,6.31,6.3,6.3,656000.0,5.089,5.0971,5.089,5.089,656000.0
2011-10-31 11:00:00,6.3,6.32,6.29,6.3,1590400.0,5.089,5.1051,5.0809,5.089,1590400.0
2011-10-31 11:30:00,6.3,6.31,6.29,6.3,782400.0,5.089,5.0971,5.0809,5.089,782400.0
2011-10-31 12:00:00,6.3,6.3,6.27,6.27,219200.0,5.089,5.089,5.0648,5.0648,219200.0
2011-10-31 12:30:00,6.27,6.29,6.27,6.29,78400.0,5.0648,5.0809,5.0648,5.0809,78400.0
2011-10-31 13:00:00,6.29,6.3,6.29,6.29,481600.0,5.0809,5.089,5.0809,5.0809,481600.0
2011-10-31 13:30:00,6.29,6.32,6.29,6.31,800000.0,5.0809,5.1051,5.0809,5.0971,800000.0
2011-10-31 14:00:00,6.31,6.31,6.29,6.3,243200.0,5.0971,5.0971,5.0809,5.089,243200.0
2011-10-31 14:30:00,6.3,6.3,6.29,6.3,537600.0,5.089,5.089,5.0809,5.089,537600.0
2011-10-31 15:00:00,6.3,6.3,6.25,6.25,374400.0,5.089,5.089,5.0486,5.0486,374400.0
2011-10-31 15:30:00,6.25,6.27,6.22,6.23,1392000.0,5.0486,5.0648,5.0244,5.0324,1392000.0
2011-11-01 09:30:00,6.04,6.08,6.0,6.07,1441600.0,4.879,4.9113,4.8467,4.9032,1441600.0
2011-11-01 10:00:00,6.07,6.11,6.05,6.11,1238400.0,4.9032,4.9355,4.887,4.9355,1238400.0
2011-11-01 10:30:00,6.11,6.13,6.09,6.1,691200.0,4.9355,4.9517,4.9194,4.9274,691200.0
2011-11-01 11:00:00,6.1,6.11,6.08,6.09,400000.0,4.9274,4.9355,4.9113,4.9194,400000.0
2011-11-01 11:30:00,6.08,6.09,6.03,6.04,940800.0,4.9113,4.9194,4.8709,4.879,940800.0
2011-11-01 12:00:00,6.03,6.06,6.02,6.03,672000.0,4.8709,4.8951,4.8628,4.8709,672000.0
2011-11-01 12:30:00,6.03,6.06,6.03,6.03,176000.0,4.8709,4.8951,4.8709,4.8709,176000.0
2011-11-01 13:00:00,6.02,6.06,6.01,6.06,286400.0,4.8628,4.8951,4.8547,4.8951,286400.0
2011-11-01 13:30:00,6.06,6.11,6.05,6.07,1310400.0,4.8951,4.9355,4.887,4.9032,1310400.0
2011-11-01 14:00:00,6.06,6.11,6.06,6.11,348800.0,4.8951,4.9355,4.8951,4.9355,348800.0
2011-11-01 14:30:00,6.11,6.11,6.06,6.07,758400.0,4.9355,4.9355,4.8951,4.9032,758400.0
2011-11-01 15:00:00,6.07,6.08,6.04,6.06,214400.0,4.9032,4.9113,4.879,4.8951,214400.0
2011-11-01 15:30:00,6.06,6.09,6.03,6.04,897600.0,4.8951,4.9194,4.8709,4.879,897600.0
2011-11-02 09:30:00,6.13,6.15,6.11,6.12,507200.0,4.9517,4.9678,4.9355,4.9436,507200.0
2011-11-02 10:00:00,6.12,6.14,6.11,6.14,137600.0,4.9436,4.9597,4.9355,4.9597,137600.0
2011-11-02 10:30:00,6.14,6.18,6.13,6.18,526400.0,4.9597,4.9921,4.9517,4.9921,526400.0
2011-11-02 11:00:00,6.18,6.18,6.17,6.18,171200.0,4.9921,4.9921,4.984,4.9921,171200.0
2011-11-02 11:30:00,6.18,6.18,6.16,6.16,171200.0,4.9921,4.9921,4.9759,4.9759,171200.0
2011-11-02 12:00:00,6.16,6.17,6.15,6.16,188800.0,4.9759,4.984,4.9678,4.9759,188800.0
2011-11-02 12:30:00,6.16,6.17,6.12,6.12,276800.0,4.9759,4.984,4.9436,4.9436,276800.0
2011-11-02 13:00:00,6.12,6.12,6.08,6.1,552000.0,4.9436,4.9436,4.9113,4.9274,552000.0
2011-11-02 13:30:00,6.09,6.13,6.09,6.11,248000.0,4.9194,4.9517,4.9194,4.9355,248000.0
2011-11-02 14:00:00,6.1,6.12,6.09,6.11,395200.0,4.9274,4.9436,4.9194,4.9355,395200.0
2011-11-02 14:30:00,6.1,6.14,6.1,6.14,636800.0,4.9274,4.9597,4.9274,4.9597,636800.0
2011-11-02 15:00:00,6.14,6.17,6.13,6.15,907200.0,4.9597,4.984,4.9517,4.9678,907200.0
2011-11-02 15:30:00,6.15,6.16,6.13,6.16,928000.0,4.9678,4.9759,4.9517,4.9759,928000.0
2011-11-03 09:30:00,6.23,6.23,6.15,6.17,1403200.0,5.0324,5.0324,4.9678,4.984,1403200.0
2011-11-03 10:00:00,6.16,6.18,6.11,6.17,393600.0,4.9759,4.9921,4.9355,4.984,393600.0
2011-11-03 10:30:00,6.18,6.22,6.17,6.2,553600.0,4.9921,5.0244,4.984,5.0082,553600.0
2011-11-03 11:00:00,6.2,6.23,6.18,6.23,579200.0,5.0082,5.0324,4.9921,5.0324,579200.0
2011-11-03 11:30:00,6.23,6.23,6.21,6.21,190400.0,5.0324,5.0324,5.0163,5.0163,190400.0
2011-11-03 12:00:00,6.21,6.23,6.21,6.23,150400.0,5.0163,5.0324,5.0163,5.0324,150400.0
2011-11-03 12:30:00,6.23,6.25,6.22,6.25,196800.0,5.0324,5.0486,5.0244,5.0486,196800.0
2011-11-03 13:00:00,6.25,6.27,6.25,6.26,318400.0,5.0486,5.0648,5.0486,5.0567,318400.0
2011-11-03 13:30:00,6.25,6.29,6.25,6.26,206400.0,5.0486,5.0809,5.0486,5.0567,206400.0
2011-11-03 14:00:00,6.27,6.29,6.26,6.26,470400.0,5.0648,5.0809,5.0567,5.0567,470400.0
2011-11-03 14:30:00,6.26,6.27,6.25,6.26,267200.0,5.0567,5.0648,5.0486,5.0567,267200.0
2011-11-03 15:00:00,6.26,6.29,6.26,6.29,513600.0,5.0567,5.0809,5.0567,5.0809,513600.0
2011-11-03 15:30:00,6.28,6.29,6.27,6.28,662400.0,5.0728,5.0809,5.0648,5.0728,662400.0
2011-11-04 09:30:00,6.22,6.25,6.21,6.21,502400.0,5.0244,5.0486,5.0163,5.0163,502400.0
2011-11-04 10:00:00,6.21,6.22,6.19,6.19,176000.0,5.0163,5.0244,5.0001,5.0001,176000.0
2011-11-04 10:30:00,6.18,6.2,6.17,6.2,452800.0,4.9921,5.0082,4.984,5.0082,452800.0
2011-11-04 11:00:00,6.2,6.22,6.19,6.21,275200.0,5.0082,5.0244,5.0001,5.0163,275200.0
2011-11-04 11:30:00,6.21,6.22,6.2,6.22,126400.0,5.0163,5.0244,5.0082,5.0244,126400.0
2011-11-04 12:00:00,6.22,6.24,6.22,6.24,166400.0,5.0244,5.0405,5.0244,5.0405,166400.0
2011-11-04 12:30:00,6.24,6.24,6.22,6.23,265600.0,5.0405,5.0405,5.0244,5.0324,265600.0
2011-11-04 13:00:00,6.24,6.26,6.23,6.26,100800.0,5.0405,5.0567,5.0324,5.0567,100800.0
2011-11-04 13:30:00,6.26,6.29,6.26,6.27,132800.0,5.0567,5.0809,5.0567,5.0648,132800.0
2011-11-04 14:00:00,6.28,6.28,6.27,6.28,424000.0,5.0728,5.0728,5.0648,5.0728,424000.0
2011-11-04 14:30:00,6.28,6.29,6.26,6.27,270400.0,5.0728,5.0809,5.0567,5.0648,270400.0
2011-11-04 15:00:00,6.27,6.27,6.25,6.26,152000.0,5.0648,5.0648,5.0486,5.0567,152000.0
2011-11-04 15:30:00,6.25,6.28,6.25,6.27,635200.0,5.0486,5.0728,5.0486,5.0648,635200.0
2011-11-07 09:30:00,6.27,6.3,6.26,6.27,763200.0,5.0648,5.089,5.0567,5.0648,763200.0
2011-11-07 10:00:00,6.26,6.27,6.24,6.24,139200.0,5.0567,5.0648,5.0405,5.0405,139200.0
2011-11-07 10:30:00,6.24,6.24,6.2,6.21,779200.0,5.0405,5.0405,5.0082,5.0163,779200.0
2011-11-07 11:00:00,6.21,6.24,6.2,6.21,204800.0,5.0163,5.0405,5.0082,5.0163,204800.0
2011-11-07 11:30:00,6.21,6.22,6.2,6.21,76800.0,5.0163,5.0244,5.0082,5.0163,76800.0
2011-11-07 12:00:00,6.21,6.22,6.18,6.18,628800.0,5.0163,5.0244,4.9921,4.9921,628800.0
2011-11-07 12:30:00,6.18,6.2,6.17,6.2,148800.0,4.9921,5.0082,4.984,5.0082,148800.0
2011-11-07 13:00:00,6.19,6.22,6.19,6.21,150400.0,5.0001,5.0244,5.0001,5.0163,150400.0
2011-11-07 13:30:00,6.21,6.24,6.21,6.24,336000.0,5.0163,5.0405,5.0163,5.0405,336000.0
2011-11-07 14:00:00,6.24,6.26,6.23,6.26,448000.0,5.0405,5.0567,5.0324,5.0567,448000.0
2011-11-07 14:30:00,6.26,6.27,6.24,6.27,324800.0,5.0567,5.0648,5.0405,5.0648,324800.0
2011-11-07 15:00:00,6.27,6.28,6.25,6.25,164800.0,5.0648,5.0728,5.0486,5.0486,164800.0
2011-11-07 15:30:00,6.25,6.28,6.25,6.28,958400.0,5.0486,5.0728,5.0486,5.0728,958400.0
2011-11-08 09:30:00,6.32,6.33,6.3,6.33,486400.0,5.1051,5.1132,5.089,5.1132,486400.0
2011-11-08 10:00:00,6.33,6.33,6.25,6.26,643200.0,5.1132,5.1132,5.0486,5.0567,643200.0
2011-11-08 10:30:00,6.26,6.29,6.26,6.26,203200.0,5.0567,5.0809,5.0567,5.0567,203200.0
2011-11-08 11:00:00,6.26,6.27,6.22,6.24,641600.0,5.0567,5.0648,5.0244,5.0405,641600.0
2011-11-08 11:30:00,6.24,6.25,6.23,6.24,211200.0,5.0405,5.0486,5.0324,5.0405,211200.0
2011-11-08 12:00:00,6.24,6.27,6.24,6.26,156800.0,5.0405,5.0648,5.0405,5.0567,156800.0
2011-11-08 12:30:00,6.26,6.27,6.26,6.26,107200.0,5.0567,5.0648,5.0567,5.0567,107200.0
2011-11-08 13:00:00,6.26,6.27,6.25,6.27,33600.0,5.0567,5.0648,5.0486,5.0648,33600.0
2011-11-08 13:30:00,6.28,6.31,6.27,6.31,123200.0,5.0728,5.0971,5.0648,5.0971,123200.0
2011-11-08 14:00:00,6.3,6.33,6.29,6.33,321600.0,5.089,5.1132,5.0809,5.1132,321600.0
2011-11-08 14:30:00,6.33,6.33,6.32,6.32,372800.0,5.1132,5.1132,5.1051,5.1051,372800.0
2011-11-08 15:00:00,6.32,6.34,6.31,6.34,576000.0,5.1051,5.1213,5.0971,5.1213,576000.0
2011-11-08 15:30:00,6.34,6.35,6.33,6.34,430400.0,5.1213,5.1294,5.1132,5.1213,430400.0
2011-11-09 09:30:00,6.19,6.2,6.15,6.15,547200.0,5.0001,5.0082,4.9678,4.9678,547200.0
2011-11-09 10:00:00,6.17,6.19,6.16,6.16,113600.0,4.984,5.0001,4.9759,4.9759,113600.0
2011-11-09 10:30:00,6.16,6.19,6.15,6.18,308800.0,4.9759,5.0001,4.9678,4.9921,308800.0
2011-11-09 11:00:00,6.18,6.21,6.17,6.2,91200.0,4.9921,5.0163,4.984,5.0082,91200.0
2011-11-09 11:30:00,6.19,6.21,6.19,6.2,107200.0,5.0001,5.0163,5.0001,5.0082,107200.0
2011-11-09 12:00:00,6.19,6.19,6.17,6.17,208000.0,5.0001,5.0001,4.984,4.984,208000.0
2011-11-09 12:30:00,6.17,6.19,6.17,6.19,204800.0,4.984,5.0001,4.984,5.0001,204800.0
2011-11-09 13:00:00,6.19,6.19,6.16,6.16,108800.0,5.0001,5.0001,4.9759,4.9759,108800.0
2011-11-09 13:30:00,6.16,6.16,6.11,6.13,510400.0,4.9759,4.9759,4.9355,4.9517,510400.0
2011-11-09 14:00:00,6.12,6.13,6.08,6.1,472000.0,4.9436,4.9517,4.9113,4.9274,472000.0
2011-11-09 14:30:00,6.09,6.11,6.09,6.1,336000.0,4.9194,4.9355,4.9194,4.9274,336000.0
2011-11-09 15:00:00,6.11,6.13,6.1,6.12,883200.0,4.9355,4.9517,4.9274,4.9436,883200.0
2011-11-09 15:30:00,6.11,6.11,6.08,6.09,544000.0,4.9355,4.9355,4.9113,4.9194,544000.0
2011-11-10 09:30:00,6.18,6.18,6.12,6.12,801600.0,4.9921,4.9921,4.9436,4.9436,801600.0
2011-11-10 10:00:00,6.12,6.14,6.1,6.11,331200.0,4.9436,4.9597,4.9274,4.9355,331200.0
2011-11-10 10:30:00,6.09,6.1,6.07,6.09,283200.0,4.9194,4.9274,4.9032,4.9194,283200.0
2011-11-10 11:00:00,6.09,6.12,6.09,6.11,206400.0,4.9194,4.9436,4.9194,4.9355,206400.0
2011-11-10 11:30:00,6.1,6.14,6.1,6.13,292800.0,4.9274,4.9597,4.9274,4.9517,292800.0
2011-11-10 12:00:00,6.13,6.14,6.12,6.12,296000.0,4.9517,4.9597,4.9436,4.9436,296000.0
2011-11-10 12:30:00,6.12,6.14,6.1,6.13,414400.0,4.9436,4.9597,4.9274,4.9517,414400.0
2011-11-10 13:00:00,6.13,6.17,6.13,6.14,201600.0,4.9517,4.984,4.9517,4.9597,201600.0
2011-11-10 13:30:00,6.14,6.15,6.13,6.15,233600.0,4.9597,4.9678,4.9517,4.9678,233600.0
2011-11-10 14:00:00,6.15,6.15,6.11,6.12,270400.0,4.9678,4.9678,4.9355,4.9436,270400.0
2011-11-10 14:30:00,6.11,6.13,6.1,6.1,204800.0,4.9355,4.9517,4.9274,4.9274,204800.0
2011-11-10 15:00:00,6.1,6.13,6.1,6.13,150400.0,4.9274,4.9517,4.9274,4.9517,150400.0
2011-11-10 15:30:00,6.13,6.14,6.11,6.13,961600.0,4.9517,4.9597,4.9355,4.9517,961600.0
2011-11-11 09:30:00,6.2,6.24,6.2,6.23,361600.0,5.0082,5.0405,5.0082,5.0324,361600.0
2011-11-11 10:00:00,6.23,6.25,6.23,6.25,321600.0,5.0324,5.0486,5.0324,5.0486,321600.0
2011-11-11 10:30:00,6.25,6.28,6.25,6.27,292800.0,5.0486,5.0728,5.0486,5.0648,292800.0
2011-11-11 11:00:00,6.28,6.28,6.27,6.27,124800.0,5.0728,5.0728,5.0648,5.0648,124800.0
2011-11-11 11:30:00,6.27,6.27,6.26,6.26,51200.0,5.0648,5.0648,5.0567,5.0567,51200.0
2011-11-11 12:00:00,6.26,6.27,6.25,6.26,172800.0,5.0567,5.0648,5.0486,5.0567,172800.0
2011-11-11 12:30:00,6.26,6.26,6.25,6.26,424000.0,5.0567,5.0567,5.0486,5.0567,424000.0
2011-11-11 13:00:00,6.26,6.28,6.26,6.26,368000.0,5.0567,5.0728,5.0567,5.0567,368000.0
2011-11-11 13:30:00,6.26,6.27,6.26,6.26,153600.0,5.0567,5.0648,5.0567,5.0567,153600.0
2011-11-11 14:00:00,6.26,6.27,6.26,6.27,78400.0,5.0567,5.0648,5.0567,5.0648,78400.0
2011-11-11 14:30:00,6.27,6.27,6.25,6.25,102400.0,5.0648,5.0648,5.0486,5.0486,102400.0
2011-11-11 15:00:00,6.25,6.26,6.25,6.25,238400.0,5.0486,5.0567,5.0486,5.0486,238400.0
2011-11-11 15:30:00,6.26,6.26,6.25,6.26,246400.0,5.0567,5.0567,5.0486,5.0567,246400.0
2011-11-14 09:30:00,6.24,6.25,6.21,6.23,472000.0,5.0405,5.0486,5.0163,5.0324,472000.0
2011-11-14 10:00:00,6.22,6.25,6.21,6.24,203200.0,5.0244,5.0486,5.0163,5.0405,203200.0
2011-11-14 10:30:00,6.23,6.23,6.21,6.23,124800.0,5.0324,5.0324,5.0163,5.0324,124800.0
2011-11-14 11:00:00,6.23,6.24,6.22,6.23,96000.0,5.0324,5.0405,5.0244,5.0324,96000.0
2011-11-14 11:30:00,6.23,6.23,6.2,6.2,320000.0,5.0324,5.0324,5.0082,5.0082,320000.0
2011-11-14 12:00:00,6.2,6.21,6.18,6.18,145600.0,5.0082,5.0163,4.9921,4.9921,145600.0
2011-11-14 12:30:00,6.18,6.19,6.18,6.19,91200.0,4.9921,5.0001,4.9921,5.0001,91200.0
2011-11-14 13:00:00,6.19,6.2,6.18,6.2,100800.0,5.0001,5.0082,4.9921,5.0082,100800.0
2011-11-14 13:30:00,6.2,6.21,6.2,6.2,227200.0,5.0082,5.0163,5.0082,5.0082,227200.0
2011-11-14 14:00:00,6.2,6.21,6.19,6.19,132800.0,5.0082,5.0163,5.0001,5.0001,132800.0
2011-11-14 14:30:00,6.19,6.19,6.17,6.17,236800.0,5.0001,5.0001,4.984,4.984,236800.0
2011-11-14 15:00:00,6.17,6.2,6.17,6.2,177600.0,4.984,5.0082,4.984,5.0082,177600.0
2011-11-14 15:30:00,6.2,6.21,6.19,6.2,460800.0,5.0082,5.0163,5.0001,5.0082,460800.0
2011-11-15 09:30:00,6.18,6.21,6.17,6.21,299200.0,4.9921,5.0163,4.984,5.0163,299200.0
2011-11-15 10:00:00,6.2,6.2,6.17,6.18,144000.0,5.0082,5.0082,4.984,4.9921,144000.0
2011-11-15 10:30:00,6.18,6.2,6.17,6.17,155200.0,4.9921,5.0082,4.984,4.984,155200.0
2011-11-15 11:00:00,6.17,6.19,6.15,6.16,652800.0,4.984,5.0001,4.9678,4.9759,652800.0
2011-11-15 11:30:00,6.16,6.18,6.15,6.18,273600.0,4.9759,4.9921,4.9678,4.9921,273600.0
2011-11-15 12:00:00,6.18,6.21,6.18,6.2,360000.0,4.9921,5.0163,4.9921,5.0082,360000.0
2011-11-15 12:30:00,6.21,6.23,6.21,6.23,403200.0,5.0163,5.0324,5.0163,5.0324,403200.0
2011-11-15 13:00:00,6.23,6.24,6.22,6.23,209600.0,5.0324,5.0405,5.0244,5.0324,209600.0
2011-11-15 13:30:00,6.24,6.25,6.23,6.25,555200.0,5.0405,5.0486,5.0324,5.0486,555200.0
2011-11-15 14:00:00,6.25,6.25,6.24,6.24,140800.0,5.0486,5.0486,5.0405,5.0405,140800.0
2011-11-15 14:30:00,6.24,6.25,6.24,6.25,137600.0,5.0405,5.0486,5.0405,5.0486,137600.0
2011-11-15 15:00:00,6.26,6.27,6.25,6.27,180800.0,5.0567,5.0648,5.0486,5.0648,180800.0
2011-11-15 15:30:00,6.26,6.27,6.24,6.24,273600.0,5.0567,5.0648,5.0405,5.0405,273600.0
2011-11-16 09:30:00,6.17,6.21,6.16,6.2,307200.0,4.984,5.0163,4.9759,5.0082,307200.0
2011-11-16 10:00:00,6.2,6.21,6.18,6.19,417600.0,5.0082,5.0163,4.9921,5.0001,417600.0
2011-11-16 10:30:00,6.19,6.23,6.19,6.22,94400.0,5.0001,5.0324,5.0001,5.0244,94400.0
2011-11-16 11:00:00,6.23,6.25,6.23,6.23,465600.0,5.0324,5.0486,5.0324,5.0324,465600.0
2011-11-16 11:30:00,6.23,6.23,6.21,6.21,222400.0,5.0324,5.0324,5.0163,5.0163,222400.0
2011-11-16 12:00:00,6.22,6.22,6.21,6.21,361600.0,5.0244,5.0244,5.0163,5.0163,361600.0
2011-11-16 12:30:00,6.21,6.23,6.21,6.21,108800.0,5.0163,5.0324,5.0163,5.0163,108800.0
2011-11-16 13:00:00,6.22,6.24,6.22,6.24,94400.0,5.0244,5.0405,5.0244,5.0405,94400.0
2011-11-16 13:30:00,6.24,6.26,6.24,6.25,1587200.0,5.0405,5.0567,5.0405,5.0486,1587200.0
2011-11-16 14:00:00,6.25,6.25,6.24,6.24,4112000.0,5.0486,5.0486,5.0405,5.0405,4112000.0
2011-11-16 14:30:00,6.24,6.25,6.22,6.22,558400.0,5.0405,5.0486,5.0244,5.0244,558400.0
2011-11-16 15:00:00,6.22,6.23,6.18,6.18,262400.0,5.0244,5.0324,4.9921,4.9921,262400.0
2011-11-16 15:30:00,6.18,6.18,6.14,6.14,529600.0,4.9921,4.9921,4.9597,4.9597,529600.0
2011-11-17 09:30:00,6.13,6.14,6.09,6.11,299200.0,4.9517,4.9597,4.9194,4.9355,299200.0
2011-11-17 10:00:00,6.11,6.13,6.1,6.13,267200.0,4.9355,4.9517,4.9274,4.9517,267200.0
2011-11-17 10:30:00,6.12,6.15,6.11,6.12,193600.0,4.9436,4.9678,4.9355,4.9436,193600.0
2011-11-17 11:00:00,6.12,6.12,6.1,6.11,270400.0,4.9436,4.9436,4.9274,4.9355,270400.0
2011-11-17 11:30:00,6.12,6.13,6.1,6.11,164800.0,4.9436,4.9517,4.9274,4.9355,164800.0
2011-11-17 12:00:00,6.11,6.11,6.08,6.08,291200.0,4.9355,4.9355,4.9113,4.9113,291200.0
2011-11-17 12:30:00,6.07,6.07,6.01,6.04,510400.0,4.9032,4.9032,4.8547,4.879,510400.0
2011-11-17 13:00:00,6.04,6.04,6.02,6.04,204800.0,4.879,4.879,4.8628,4.879,204800.0
2011-11-17 13:30:00,6.03,6.04,6.0,6.03,163200.0,4.8709,4.879,4.8467,4.8709,163200.0
2011-11-17 14:00:00,6.03,6.03,6.0,6.01,526400.0,4.8709,4.8709,4.8467,4.8547,526400.0
2011-11-17 14:30:00,6.02,6.03,6.0,6.03,169600.0,4.8628,4.8709,4.8467,4.8709,169600.0
2011-11-17 15:00:00,6.02,6.04,6.0,6.02,241600.0,4.8628,4.879,4.8467,4.8628,241600.0
2011-11-17 15:30:00,6.02,6.03,5.99,6.02,630400.0,4.8628,4.8709,4.8386,4.8628,630400.0
2011-11-18 09:30:00,6.05,6.06,6.01,6.04,1364800.0,4.887,4.8951,4.8547,4.879,1364800.0
2011-11-18 10:00:00,6.04,6.05,6.01,6.03,302400.0,4.879,4.887,4.8547,4.8709,302400.0
2011-11-18 10:30:00,6.02,6.06,6.02,6.05,316800.0,4.8628,4.8951,4.8628,4.887,316800.0
2011-11-18 11:00:00,6.05,6.05,6.03,6.04,176000.0,4.887,4.887,4.8709,4.879,176000.0
2011-11-18 11:30:00,6.04,6.04,6.02,6.02,169600.0,4.879,4.879,4.8628,4.8628,169600.0
2011-11-18 12:00:00,6.02,6.02,5.99,6.01,232000.0,4.8628,4.8628,4.8386,4.8547,232000.0
2011-11-18 12:30:00,6.02,6.02,6.01,6.01,100800.0,4.8628,4.8628,4.8547,4.8547,100800.0
2011-11-18 13:00:00,6.01,6.03,6.01,6.03,196800.0,4.8547,4.8709,4.8547,4.8709,196800.0
2011-11-18 13:30:00,6.03,6.04,6.03,6.03,160000.0,4.8709,4.879,4.8709,4.8709,160000.0
2011-11-18 14:00:00,6.03,6.05,6.02,6.03,337600.0,4.8709,4.887,4.8628,4.8709,337600.0
2011-11-18 14:30:00,6.04,6.04,6.02,6.02,153600.0,4.879,4.879,4.8628,4.8628,153600.0
2011-11-18 15:00:00,6.02,6.03,6.02,6.02,100800.0,4.8628,4.8709,4.8628,4.8628,100800.0
2011-11-18 15:30:00,6.02,6.03,6.02,6.02,254400.0,4.8628,4.8709,4.8628,4.8628,254400.0
2011-11-21 09:30:00,5.93,5.95,5.9,5.91,937600.0,4.7901,4.8063,4.7659,4.774,937600.0
2011-11-21 10:00:00,5.91,5.92,5.9,5.91,817600.0,4.774,4.782,4.7659,4.774,817600.0
2011-11-21 10:30:00,5.91,5.91,5.88,5.88,315200.0,4.774,4.774,4.7497,4.7497,315200.0
2011-11-21 11:00:00,5.87,5.89,5.86,5.89,435200.0,4.7416,4.7578,4.7336,4.7578,435200.0
2011-11-21 11:30:00,5.88,5.89,5.86,5.89,600000.0,4.7497,4.7578,4.7336,4.7578,600000.0
2011-11-21 12:00:00,5.89,5.89,5.88,5.88,275200.0,4.7578,4.7578,4.7497,4.7497,275200.0
2011-11-21 12:30:00,5.88,5.89,5.88,5.88,73600.0,4.7497,4.7578,4.7497,4.7497,73600.0
2011-11-21 13:00:00,5.88,5.91,5.88,5.9,78400.0,4.7497,4.774,4.7497,4.7659,78400.0
2011-11-21 13:30:00,5.9,5.9,5.88,5.88,124800.0,4.7659,4.7659,4.7497,4.7497,124800.0
2011-11-21 14:00:00,5.88,5.92,5.88,5.91,172800.0,4.7497,4.782,4.7497,4.774,172800.0
2011-11-21 14:30:00,5.91,5.93,5.91,5.91,193600.0,4.774,4.7901,4.774,4.774,193600.0
2011-11-21 15:00:00,5.92,5.95,5.9,5.94,216000.0,4.782,4.8063,4.7659,4.7982,216000.0
2011-11-21 15:30:00,5.95,5.95,5.92,5.92,2348800.0,4.8063,4.8063,4.782,4.782,2348800.0
2011-11-22 09:30:00,5.9,5.94,5.9,5.93,320000.0,4.7659,4.7982,4.7659,4.7901,320000.0
2011-11-22 10:00:00,5.93,5.94,5.9,5.93,204800.0,4.7901,4.7982,4.7659,4.7901,204800.0
2011-11-22 10:30:00,5.93,5.93,5.87,5.87,220800.0,4.7901,4.7901,4.7416,4.7416,220800.0
2011-11-22 11:00:00,5.88,5.88,5.87,5.88,94400.0,4.7497,4.7497,4.7416,4.7497,94400.0
2011-11-22 11:30:00,5.87,5.87,5.86,5.87,201600.0,4.7416,4.7416,4.7336,4.7416,201600.0
2011-11-22 12:00:00,5.88,5.92,5.88,5.89,409600.0,4.7497,4.782,4.7497,4.7578,409600.0
2011-11-22 12:30:00,5.89,5.91,5.89,5.91,104000.0,4.7578,4.774,4.7578,4.774,104000.0
2011-11-22 13:00:00,5.92,5.94,5.91,5.93,803200.0,4.782,4.7982,4.774,4.7901,803200.0
2011-11-22 13:30:00,5.92,5.94,5.91,5.91,427200.0,4.782,4.7982,4.774,4.774,427200.0
2011-11-22 14:00:00,5.91,5.92,5.9,5.91,168000.0,4.774,4.782,4.7659,4.774,168000.0
2011-11-22 14:30:00,5.9,5.91,5.89,5.89,193600.0,4.7659,4.774,4.7578,4.7578,193600.0
2011-11-22 15:00:00,5.89,5.9,5.88,5.89,304000.0,4.7578,4.7659,4.7497,4.7578,304000.0
2011-11-22 15:30:00,5.9,5.9,5.89,5.89,656000.0,4.7659,4.7659,4.7578,4.7578,656000.0
2011-11-23 09:30:00,5.84,5.84,5.8,5.8,326400.0,4.7174,4.7174,4.6851,4.6851,326400.0
2011-11-23 10:00:00,5.8,5.8,5.77,5.77,443200.0,4.6851,4.6851,4.6609,4.6609,443200.0
2011-11-23 10:30:00,5.77,5.79,5.76,5.78,145600.0,4.6609,4.677,4.6528,4.6689,145600.0
2011-11-23 11:00:00,5.78,5.79,5.76,5.76,1107200.0,4.6689,4.677,4.6528,4.6528,1107200.0
2011-11-23 11:30:00,5.76,5.77,5.75,5.77,328000.0,4.6528,4.6609,4.6447,4.6609,328000.0
2011-11-23 12:00:00,5.77,5.78,5.77,5.77,476800.0,4.6609,4.6689,4.6609,4.6609,476800.0
2011-11-23 12:30:00,5.77,5.79,5.76,5.79,182400.0,4.6609,4.677,4.6528,4.677,182400.0
2011-11-23 13:00:00,5.78,5.79,5.78,5.78,156800.0,4.6689,4.677,4.6689,4.6689,156800.0
2011-11-23 13:30:00,5.79,5.79,5.77,5.77,104000.0,4.677,4.677,4.6609,4.6609,104000.0
2011-11-23 14:00:00,5.77,5.77,5.75,5.75,364800.0,4.6609,4.6609,4.6447,4.6447,364800.0
2011-11-23 14:30:00,5.76,5.77,5.76,5.76,235200.0,4.6528,4.6609,4.6528,4.6528,235200.0
2011-11-23 15:00:00,5.75,5.78,5.75,5.77,201600.0,4.6447,4.6689,4.6447,4.6609,201600.0
2011-11-23 15:30:00,5.77,5.79,5.75,5.75,552000.0,4.6609,4.677,4.6447,4.6447,552000.0
2011-11-25 09:30:00,5.72,5.78,5.72,5.76,435200.0,4.6205,4.6689,4.6205,4.6528,435200.0
2011-11-25 10:00:00,5.76,5.8,5.76,5.78,70400.0,4.6528,4.6851,4.6528,4.6689,70400.0
2011-11-25 10:30:00,5.78,5.8,5.78,5.79,115200.0,4.6689,4.6851,4.6689,4.677,115200.0
2011-11-25 11:00:00,5.78,5.8,5.78,5.78,243200.0,4.6689,4.6851,4.6689,4.6689,243200.0
2011-11-25 11:30:00,5.78,5.79,5.75,5.75,201600.0,4.6689,4.677,4.6447,4.6447,201600.0
2011-11-25 12:00:00,5.75,5.75,5.74,5.75,88000.0,4.6447,4.6447,4.6366,4.6447,88000.0
2011-11-25 12:30:00,5.75,5.76,5.74,5.74,145600.0,4.6447,4.6528,4.6366,4.6366,145600.0
2011-11-28 09:30:00,5.91,5.93,5.9,5.93,2470400.0,4.774,4.7901,4.7659,4.7901,2470400.0
2011-11-28 10:00:00,5.92,5.94,5.92,5.93,1619200.0,4.782,4.7982,4.782,4.7901,1619200.0
2011-11-28 10:30:00,5.93,5.94,5.93,5.93,2291200.0,4.7901,4.7982,4.7901,4.7901,2291200.0
2011-11-28 11:00:00,5.93,5.94,5.93,5.94,240000.0,4.7901,4.7982,4.7901,4.7982,240000.0
2011-11-28 11:30:00,5.95,5.95,5.93,5.93,347200.0,4.8063,4.8063,4.7901,4.7901,347200.0
2011-11-28 12:00:00,5.93,5.93,5.92,5.92,1132800.0,4.7901,4.7901,4.782,4.782,1132800.0
2011-11-28 12:30:00,5.92,5.92,5.9,5.9,430400.0,4.782,4.782,4.7659,4.7659,430400.0
2011-11-28 13:00:00,5.9,5.92,5.9,5.92,348800.0,4.7659,4.782,4.7659,4.782,348800.0
2011-11-28 13:30:00,5.93,5.93,5.9,5.9,67200.0,4.7901,4.7901,4.7659,4.7659,67200.0
2011-11-28 14:00:00,5.91,5.92,5.91,5.91,147200.0,4.774,4.782,4.774,4.774,147200.0
2011-11-28 14:30:00,5.91,5.91,5.89,5.9,872000.0,4.774,4.774,4.7578,4.7659,872000.0
2011-11-28 15:00:00,5.9,5.91,5.87,5.88,195200.0,4.7659,4.774,4.7416,4.7497,195200.0
2011-11-28 15:30:00,5.88,5.92,5.88,5.91,598400.0,4.7497,4.782,4.7497,4.774,598400.0
2011-11-29 09:30:00,5.93,5.94,5.9,5.93,444800.0,4.7901,4.7982,4.7659,4.7901,444800.0
2011-11-29 10:00:00,5.93,5.97,5.92,5.96,433600.0,4.7901,4.8224,4.782,4.8143,433600.0
2011-11-29 10:30:00,5.96,5.96,5.94,5.94,238400.0,4.8143,4.8143,4.7982,4.7982,238400.0
2011-11-29 11:00:00,5.94,5.95,5.93,5.95,160000.0,4.7982,4.8063,4.7901,4.8063,160000.0
2011-11-29 11:30:00,5.95,5.96,5.93,5.94,232000.0,4.8063,4.8143,4.7901,4.7982,232000.0
2011-11-29 12:00:00,5.94,5.96,5.94,5.96,168000.0,4.7982,4.8143,4.7982,4.8143,168000.0
2011-11-29 12:30:00,5.95,5.95,5.93,5.94,163200.0,4.8063,4.8063,4.7901,4.7982,163200.0
2011-11-29 13:00:00,5.94,5.95,5.93,5.94,76800.0,4.7982,4.8063,4.7901,4.7982,76800.0
2011-11-29 13:30:00,5.93,5.94,5.91,5.91,121600.0,4.7901,4.7982,4.774,4.774,121600.0
2011-11-29 14:00:00,5.91,5.92,5.9,5.92,225600.0,4.774,4.782,4.7659,4.782,225600.0
2011-11-29 14:30:00,5.92,5.93,5.92,5.93,57600.0,4.782,4.7901,4.782,4.7901,57600.0
2011-11-29 15:00:00,5.93,5.95,5.92,5.93,259200.0,4.7901,4.8063,4.782,4.7901,259200.0
2011-11-29 15:30:00,5.93,5.94,5.92,5.92,699200.0,4.7901,4.7982,4.782,4.782,699200.0
2011-11-30 09:30:00,6.14,6.14,6.1,6.13,2254400.0,4.9597,4.9597,4.9274,4.9517,2254400.0
2011-11-30 10:00:00,6.14,6.14,6.12,6.13,368000.0,4.9597,4.9597,4.9436,4.9517,368000.0
2011-11-30 10:30:00,6.13,6.16,6.13,6.16,564800.0,4.9517,4.9759,4.9517,4.9759,564800.0
2011-11-30 11:00:00,6.15,6.15,6.14,6.14,148800.0,4.9678,4.9678,4.9597,4.9597,148800.0
2011-11-30 11:30:00,6.14,6.15,6.14,6.14,115200.0,4.9597,4.9678,4.9597,4.9597,115200.0
2011-11-30 12:00:00,6.14,6.14,6.14,6.14,435200.0,4.9597,4.9597,4.9597,4.9597,435200.0
2011-11-30 12:30:00,6.14,6.15,6.14,6.14,384000.0,4.9597,4.9678,4.9597,4.9597,384000.0
2011-11-30 13:00:00,6.14,6.14,6.13,6.13,233600.0,4.9597,4.9597,4.9517,4.9517,233600.0
2011-11-30 13:30:00,6.13,6.14,6.12,6.13,468800.0,4.9517,4.9597,4.9436,4.9517,468800.0
2011-11-30 14:00:00,6.13,6.13,6.12,6.13,406400.0,4.9517,4.9517,4.9436,4.9517,406400.0
2011-11-30 14:30:00,6.13,6.14,6.13,6.14,748800.0,4.9517,4.9597,4.9517,4.9597,748800.0
2011-11-30 15:00:00,6.14,6.15,6.13,6.15,1403200.0,4.9597,4.9678,4.9517,4.9678,1403200.0
2011-11-30 15:30:00,6.15,6.2,6.15,6.19,1448000.0,4.9678,5.0082,4.9678,5.0001,1448000.0
2011-12-01 09:30:00,6.18,6.22,6.15,6.22,609600.0,4.9921,5.0244,4.9678,5.0244,609600.0
2011-12-01 10:00:00,6.22,6.23,6.2,6.21,1652800.0,5.0244,5.0324,5.0082,5.0163,1652800.0
2011-12-01 10:30:00,6.21,6.21,6.19,6.19,310400.0,5.0163,5.0163,5.0001,5.0001,310400.0
2011-12-01 11:00:00,6.19,6.2,6.17,6.17,105600.0,5.0001,5.0082,4.984,4.984,105600.0
2011-12-01 11:30:00,6.17,6.19,6.17,6.18,288000.0,4.984,5.0001,4.984,4.9921,288000.0
2011-12-01 12:00:00,6.18,6.19,6.18,6.19,124800.0,4.9921,5.0001,4.9921,5.0001,124800.0
2011-12-01 12:30:00,6.19,6.19,6.16,6.16,313600.0,5.0001,5.0001,4.9759,4.9759,313600.0
2011-12-01 13:00:00,6.16,6.18,6.16,6.18,248000.0,4.9759,4.9921,4.9759,4.9921,248000.0
2011-12-01 13:30:00,6.18,6.2,6.18,6.2,345600.0,4.9921,5.0082,4.9921,5.0082,345600.0
2011-12-01 14:00:00,6.2,6.2,6.19,6.19,137600.0,5.0082,5.0082,5.0001,5.0001,137600.0
2011-12-01 14:30:00,6.19,6.2,6.18,6.19,212800.0,5.0001,5.0082,4.9921,5.0001,212800.0
2011-12-01 15:00:00,6.19,6.2,6.18,6.2,395200.0,5.0001,5.0082,4.9921,5.0082,395200.0
2011-12-01 15:30:00,6.2,6.2,6.17,6.18,1155200.0,5.0082,5.0082,4.984,4.9921,1155200.0
2011-12-02 09:30:00,6.24,6.25,6.23,6.24,465600.0,5.0405,5.0486,5.0324,5.0405,465600.0
2011-12-02 10:00:00,6.25,6.27,6.25,6.26,256000.0,5.0486,5.0648,5.0486,5.0567,256000.0
2011-12-02 10:30:00,6.27,6.27,6.25,6.25,136000.0,5.0648,5.0648,5.0486,5.0486,136000.0
2011-12-02 11:00:00,6.25,6.26,6.21,6.23,163200.0,5.0486,5.0567,5.0163,5.0324,163200.0
2011-12-02 11:30:00,6.23,6.24,6.2,6.21,310400.0,5.0324,5.0405,5.0082,5.0163,310400.0
2011-12-02 12:00:00,6.21,6.22,6.2,6.22,260800.0,5.0163,5.0244,5.0082,5.0244,260800.0
2011-12-02 12:30:00,6.22,6.23,6.21,6.23,153600.0,5.0244,5.0324,5.0163,5.0324,153600.0
2011-12-02 13:00:00,6.22,6.23,6.21,6.22,81600.0,5.0244,5.0324,5.0163,5.0244,81600.0
2011-12-02 13:30:00,6.21,6.22,6.21,6.21,267200.0,5.0163,5.0244,5.0163,5.0163,267200.0
2011-12-02 14:00:00,6.21,6.22,6.19,6.21,473600.0,5.0163,5.0244,5.0001,5.0163,473600.0
2011-12-02 14:30:00,6.2,6.21,6.2,6.2,96000.0,5.0082,5.0163,5.0082,5.0082,96000.0
2011-12-02 15:00:00,6.19,6.2,6.19,6.19,190400.0,5.0001,5.0082,5.0001,5.0001,190400.0
2011-12-02 15:30:00,6.19,6.2,6.17,6.18,339200.0,5.0001,5.0082,4.984,4.9921,339200.0
2011-12-05 09:30:00,6.29,6.29,6.25,6.28,560000.0,5.0809,5.0809,5.0486,5.0728,560000.0
2011-12-05 10:00:00,6.28,6.3,6.27,6.29,296000.0,5.0728,5.089,5.0648,5.0809,296000.0
2011-12-05 10:30:00,6.3,6.31,6.29,6.29,336000.0,5.089,5.0971,5.0809,5.0809,336000.0
2011-12-05 11:00:00,6.29,6.3,6.29,6.29,147200.0,5.0809,5.089,5.0809,5.0809,147200.0
2011-12-05 11:30:00,6.29,6.3,6.29,6.29,342400.0,5.0809,5.089,5.0809,5.0809,342400.0
2011-12-05 12:00:00,6.29,6.3,6.29,6.3,200000.0,5.0809,5.089,5.0809,5.089,200000.0
2011-12-05 12:30:00,6.3,6.31,6.3,6.31,118400.0,5.089,5.0971,5.089,5.0971,118400.0
2011-12-05 13:00:00,6.31,6.31,6.29,6.3,316800.0,5.0971,5.0971,5.0809,5.089,316800.0
2011-12-05 13:30:00,6.29,6.31,6.26,6.27,523200.0,5.0809,5.0971,5.0567,5.0648,523200.0
2011-12-05 14:00:00,6.26,6.26,6.24,6.26,478400.0,5.0567,5.0567,5.0405,5.0567,478400.0
2011-12-05 14:30:00,6.26,6.27,6.25,6.26,284800.0,5.0567,5.0648,5.0486,5.0567,284800.0
2011-12-05 15:00:00,6.27,6.27,6.22,6.22,1121600.0,5.0648,5.0648,5.0244,5.0244,1121600.0
2011-12-05 15:30:00,6.23,6.26,6.22,6.25,760000.0,5.0324,5.0567,5.0244,5.0486,760000.0
2011-12-06 09:30:00,6.25,6.26,6.21,6.23,374400.0,5.0486,5.0567,5.0163,5.0324,374400.0
2011-12-06 10:00:00,6.23,6.25,6.23,6.25,216000.0,5.0324,5.0486,5.0324,5.0486,216000.0
2011-12-06 10:30:00,6.25,6.26,6.23,6.23,563200.0,5.0486,5.0567,5.0324,5.0324,563200.0
2011-12-06 11:00:00,6.23,6.23,6.22,6.22,580800.0,5.0324,5.0324,5.0244,5.0244,580800.0
2011-12-06 11:30:00,6.22,6.23,6.21,6.22,214400.0,5.0244,5.0324,5.0163,5.0244,214400.0
2011-12-06 12:00:00,6.22,6.23,6.21,6.22,124800.0,5.0244,5.0324,5.0163,5.0244,124800.0
2011-12-06 12:30:00,6.22,6.23,6.22,6.22,416000.0,5.0244,5.0324,5.0244,5.0244,416000.0
2011-12-06 13:00:00,6.22,6.24,6.22,6.24,230400.0,5.0244,5.0405,5.0244,5.0405,230400.0
2011-12-06 13:30:00,6.24,6.24,6.23,6.23,160000.0,5.0405,5.0405,5.0324,5.0324,160000.0
2011-12-06 14:00:00,6.23,6.24,6.22,6.23,148800.0,5.0324,5.0405,5.0244,5.0324,148800.0
2011-12-06 14:30:00,6.24,6.27,6.23,6.26,422400.0,5.0405,5.0648,5.0324,5.0567,422400.0
2011-12-06 15:00:00,6.26,6.27,6.25,6.25,619200.0,5.0567,5.0648,5.0486,5.0486,619200.0
2011-12-06 15:30:00,6.25,6.26,6.24,6.24,2248000.0,5.0486,5.0567,5.0405,5.0405,2248000.0
2011-12-07 09:30:00,6.19,6.2,6.16,6.17,1480000.0,5.0001,5.0082,4.9759,4.984,1480000.0
2011-12-07 10:00:00,6.17,6.17,6.14,6.15,635200.0,4.984,4.984,4.9597,4.9678,635200.0
2011-12-07 10:30:00,6.15,6.17,6.14,6.17,332800.0,4.9678,4.984,4.9597,4.984,332800.0
2011-12-07 11:00:00,6.17,6.2,6.17,6.2,947200.0,4.984,5.0082,4.984,5.0082,947200.0
2011-12-07 11:30:00,6.2,6.21,6.2,6.2,641600.0,5.0082,5.0163,5.0082,5.0082,641600.0
2011-12-07 12:00:00,6.21,6.22,6.2,6.22,505600.0,5.0163,5.0244,5.0082,5.0244,505600.0
2011-12-07 12:30:00,6.22,6.23,6.22,6.23,467200.0,5.0244,5.0324,5.0244,5.0324,467200.0
2011-12-07 13:00:00,6.23,6.23,6.21,6.22,180800.0,5.0324,5.0324,5.0163,5.0244,180800.0
2011-12-07 13:30:00,6.22,6.22,6.2,6.21,139200.0,5.0244,5.0244,5.0082,5.0163,139200.0
2011-12-07 14:00:00,6.2,6.21,6.18,6.2,336000.0,5.0082,5.0163,4.9921,5.0082,336000.0
2011-12-07 14:30:00,6.2,6.2,6.18,6.19,140800.0,5.0082,5.0082,4.9921,5.0001,140800.0
2011-12-07 15:00:00,6.19,6.21,6.18,6.21,129600.0,5.0001,5.0163,4.9921,5.0163,129600.0
2011-12-07 15:30:00,6.21,6.25,6.21,6.23,790400.0,5.0163,5.0486,5.0163,5.0324,790400.0
2011-12-08 09:30:00,6.18,6.2,6.16,6.17,715200.0,4.9921,5.0082,4.9759,4.984,715200.0
2011-12-08 10:00:00,6.17,6.18,6.14,6.15,680000.0,4.984,4.9921,4.9597,4.9678,680000.0
2011-12-08 10:30:00,6.15,6.18,6.15,6.15,646400.0,4.9678,4.9921,4.9678,4.9678,646400.0
2011-12-08 11:00:00,6.15,6.15,6.12,6.13,904000.0,4.9678,4.9678,4.9436,4.9517,904000.0
2011-12-08 11:30:00,6.13,6.14,6.12,6.14,368000.0,4.9517,4.9597,4.9436,4.9597,368000.0
2011-12-08 12:00:00,6.14,6.15,6.12,6.13,1432000.0,4.9597,4.9678,4.9436,4.9517,1432000.0
2011-12-08 12:30:00,6.13,6.13,6.12,6.12,233600.0,4.9517,4.9517,4.9436,4.9436,233600.0
2011-12-08 13:00:00,6.12,6.12,6.08,6.1,497600.0,4.9436,4.9436,4.9113,4.9274,497600.0
2011-12-08 13:30:00,6.1,6.11,6.09,6.11,414400.0,4.9274,4.9355,4.9194,4.9355,414400.0
2011-12-08 14:00:00,6.11,6.12,6.09,6.11,1944000.0,4.9355,4.9436,4.9194,4.9355,1944000.0
2011-12-08 14:30:00,6.11,6.11,6.09,6.09,376000.0,4.9355,4.9355,4.9194,4.9194,376000.0
2011-12-08 15:00:00,6.09,6.13,6.09,6.12,620800.0,4.9194,4.9517,4.9194,4.9436,620800.0
2011-12-08 15:30:00,6.12,6.14,6.06,6.08,1116800.0,4.9436,4.9597,4.8951,4.9113,1116800.0
2011-12-09 09:30:00,6.11,6.14,6.1,6.12,361600.0,4.9355,4.9597,4.9274,4.9436,361600.0
2011-12-09 10:00:00,6.13,6.15,6.12,6.13,356800.0,4.9517,4.9678,4.9436,4.9517,356800.0
2011-12-09 10:30:00,6.14,6.15,6.12,6.15,433600.0,4.9597,4.9678,4.9436,4.9678,433600.0
2011-12-09 11:00:00,6.15,6.17,6.15,6.17,435200.0,4.9678,4.984,4.9678,4.984,435200.0
2011-12-09 11:30:00,6.17,6.19,6.17,6.17,788800.0,4.984,5.0001,4.984,4.984,788800.0
2011-12-09 12:00:00,6.17,6.18,6.16,6.17,276800.0,4.984,4.9921,4.9759,4.984,276800.0
2011-12-09 12:30:00,6.17,6.18,6.17,6.18,398400.0,4.984,4.9921,4.984,4.9921,398400.0
2011-12-09 13:00:00,6.18,6.19,6.17,6.19,337600.0,4.9921,5.0001,4.984,5.0001,337600.0
2011-12-09 13:30:00,6.19,6.19,6.18,6.18,470400.0,5.0001,5.0001,4.9921,4.9921,470400.0
2011-12-09 14:00:00,6.18,6.2,6.18,6.19,398400.0,4.9921,5.0082,4.9921,5.0001,398400.0
2011-12-09 14:30:00,6.2,6.2,6.19,6.2,619200.0,5.0082,5.0082,5.0001,5.0082,619200.0
2011-12-09 15:00:00,6.2,6.2,6.18,6.2,592000.0,5.0082,5.0082,4.9921,5.0082,592000.0
2011-12-09 15:30:00,6.2,6.21,6.18,6.19,896000.0,5.0082,5.0163,4.9921,5.0001,896000.0
2011-12-12 09:30:00,6.13,6.13,6.08,6.08,1161600.0,4.9517,4.9517,4.9113,4.9113,1161600.0
2011-12-12 10:00:00,6.08,6.09,6.06,6.07,308800.0,4.9113,4.9194,4.8951,4.9032,308800.0
2011-12-12 10:30:00,6.07,6.08,6.06,6.08,249600.0,4.9032,4.9113,4.8951,4.9113,249600.0
2011-12-12 11:00:00,6.08,6.09,6.06,6.08,552000.0,4.9113,4.9194,4.8951,4.9113,552000.0
2011-12-12 11:30:00,6.08,6.08,6.04,6.05,467200.0,4.9113,4.9113,4.879,4.887,467200.0
2011-12-12 12:00:00,6.05,6.06,6.05,6.05,926400.0,4.887,4.8951,4.887,4.887,926400.0
2011-12-12 12:30:00,6.05,6.06,6.05,6.06,475200.0,4.887,4.8951,4.887,4.8951,475200.0
2011-12-12 13:00:00,6.06,6.06,6.05,6.06,320000.0,4.8951,4.8951,4.887,4.8951,320000.0
2011-12-12 13:30:00,6.06,6.07,6.06,6.06,497600.0,4.8951,4.9032,4.8951,4.8951,497600.0
2011-12-12 14:00:00,6.06,6.07,6.05,6.06,358400.0,4.8951,4.9032,4.887,4.8951,358400.0
2011-12-12 14:30:00,6.06,6.07,6.05,6.07,1446400.0,4.8951,4.9032,4.887,4.9032,1446400.0
2011-12-12 15:00:00,6.07,6.08,6.05,6.08,515200.0,4.9032,4.9113,4.887,4.9113,515200.0
2011-12-12 15:30:00,6.07,6.1,6.07,6.1,1507200.0,4.9032,4.9274,4.9032,4.9274,1507200.0
2011-12-13 09:30:00,6.15,6.15,6.14,6.14,731200.0,4.9678,4.9678,4.9597,4.9597,731200.0
2011-12-13 10:00:00,6.14,6.15,6.13,6.13,332800.0,4.9597,4.9678,4.9517,4.9517,332800.0
2011-12-13 10:30:00,6.13,6.13,6.09,6.1,419200.0,4.9517,4.9517,4.9194,4.9274,419200.0
2011-12-13 11:00:00,6.1,6.1,6.08,6.1,428800.0,4.9274,4.9274,4.9113,4.9274,428800.0
2011-12-13 11:30:00,6.09,6.11,6.09,6.11,481600.0,4.9194,4.9355,4.9194,4.9355,481600.0
2011-12-13 12:00:00,6.11,6.11,6.1,6.1,105600.0,4.9355,4.9355,4.9274,4.9274,105600.0
2011-12-13 12:30:00,6.1,6.1,6.08,6.1,446400.0,4.9274,4.9274,4.9113,4.9274,446400.0
2011-12-13 13:00:00,6.1,6.1,6.09,6.09,224000.0,4.9274,4.9274,4.9194,4.9194,224000.0
2011-12-13 13:30:00,6.09,6.1,6.09,6.1,313600.0,4.9194,4.9274,4.9194,4.9274,313600.0
2011-12-13 14:00:00,6.1,6.11,6.06,6.09,724800.0,4.9274,4.9355,4.8951,4.9194,724800.0
2011-12-13 14:30:00,6.08,6.08,6.03,6.05,588800.0,4.9113,4.9113,4.8709,4.887,588800.0
2011-12-13 15:00:00,6.04,6.06,5.99,6.0,992000.0,4.879,4.8951,4.8386,4.8467,992000.0
2011-12-13 15:30:00,6.0,6.0,5.97,6.0,748800.0,4.8467,4.8467,4.8224,4.8467,748800.0
2011-12-14 09:30:00,5.95,5.98,5.94,5.95,635200.0,4.8063,4.8305,4.7982,4.8063,635200.0
2011-12-14 10:00:00,5.95,5.95,5.93,5.94,588800.0,4.8063,4.8063,4.7901,4.7982,588800.0
2011-12-14 10:30:00,5.94,5.95,5.92,5.92,1088000.0,4.7982,4.8063,4.782,4.782,1088000.0
2011-12-14 11:00:00,5.92,5.93,5.91,5.92,1958400.0,4.782,4.7901,4.774,4.782,1958400.0
2011-12-14 11:30:00,5.92,5.92,5.91,5.91,248000.0,4.782,4.782,4.774,4.774,248000.0
2011-12-14 12:00:00,5.91,5.93,5.91,5.93,142400.0,4.774,4.7901,4.774,4.7901,142400.0
2011-12-14 12:30:00,5.93,5.94,5.93,5.94,185600.0,4.7901,4.7982,4.7901,4.7982,185600.0
2011-12-14 13:00:00,5.94,5.97,5.93,5.96,804800.0,4.7982,4.8224,4.7901,4.8143,804800.0
2011-12-14 13:30:00,5.96,5.97,5.94,5.94,441600.0,4.8143,4.8224,4.7982,4.7982,441600.0
2011-12-14 14:00:00,5.94,5.94,5.92,5.94,315200.0,4.7982,4.7982,4.782,4.7982,315200.0
2011-12-14 14:30:00,5.94,5.94,5.91,5.92,302400.0,4.7982,4.7982,4.774,4.782,302400.0
2011-12-14 15:00:00,5.92,5.94,5.91,5.93,760000.0,4.782,4.7982,4.774,4.7901,760000.0
2011-12-14 15:30:00,5.93,5.94,5.92,5.92,480000.0,4.7901,4.7982,4.782,4.782,480000.0
2011-12-15 09:30:00,6.0,6.01,5.97,5.97,827200.0,4.8467,4.8547,4.8224,4.8224,827200.0
2011-12-15 10:00:00,5.98,5.99,5.95,5.96,585600.0,4.8305,4.8386,4.8063,4.8143,585600.0
2011-12-15 10:30:00,5.96,5.96,5.93,5.94,988800.0,4.8143,4.8143,4.7901,4.7982,988800.0
2011-12-15 11:00:00,5.95,5.97,5.94,5.97,246400.0,4.8063,4.8224,4.7982,4.8224,246400.0
2011-12-15 11:30:00,5.97,5.97,5.95,5.96,132800.0,4.8224,4.8224,4.8063,4.8143,132800.0
2011-12-15 12:00:00,5.96,5.98,5.96,5.98,400000.0,4.8143,4.8305,4.8143,4.8305,400000.0
2011-12-15 12:30:00,5.98,5.98,5.96,5.96,321600.0,4.8305,4.8305,4.8143,4.8143,321600.0
2011-12-15 13:00:00,5.97,5.98,5.96,5.97,225600.0,4.8224,4.8305,4.8143,4.8224,225600.0
2011-12-15 13:30:00,5.97,5.98,5.95,5.97,609600.0,4.8224,4.8305,4.8063,4.8224,609600.0
2011-12-15 14:00:00,5.97,5.98,5.96,5.96,596800.0,4.8224,4.8305,4.8143,4.8143,596800.0
2011-12-15 14:30:00,5.97,5.97,5.95,5.96,486400.0,4.8224,4.8224,4.8063,4.8143,486400.0
2011-12-15 15:00:00,5.96,5.97,5.95,5.97,523200.0,4.8143,4.8224,4.8063,4.8224,523200.0
2011-12-15 15:30:00,5.96,5.97,5.95,5.96,704000.0,4.8143,4.8224,4.8063,4.8143,704000.0
2011-12-16 09:30:00,5.99,6.03,5.98,6.03,793600.0,4.8386,4.8709,4.8305,4.8709,793600.0
2011-12-16 10:00:00,6.03,6.06,6.02,6.04,558400.0,4.8709,4.8951,4.8628,4.879,558400.0
2011-12-16 10:30:00,6.04,6.05,6.04,6.04,900800.0,4.879,4.887,4.879,4.879,900800.0
2011-12-16 11:00:00,6.04,6.05,6.03,6.03,832000.0,4.879,4.887,4.8709,4.8709,832000.0
2011-12-16 11:30:00,6.03,6.04,6.0,6.0,857600.0,4.8709,4.879,4.8467,4.8467,857600.0
2011-12-16 12:00:00,5.99,6.0,5.99,5.99,712000.0,4.8386,4.8467,4.8386,4.8386,712000.0
2011-12-16 12:30:00,5.99,5.99,5.97,5.98,539200.0,4.8386,4.8386,4.8224,4.8305,539200.0
2011-12-16 13:00:00,5.98,6.0,5.98,5.99,340800.0,4.8305,4.8467,4.8305,4.8386,340800.0
2011-12-16 13:30:00,5.99,6.0,5.98,5.98,401600.0,4.8386,4.8467,4.8305,4.8305,401600.0
2011-12-16 14:00:00,5.98,5.99,5.97,5.97,659200.0,4.8305,4.8386,4.8224,4.8224,659200.0
2011-12-16 14:30:00,5.97,5.99,5.97,5.99,598400.0,4.8224,4.8386,4.8224,4.8386,598400.0
2011-12-16 15:00:00,5.99,5.99,5.98,5.98,835200.0,4.8386,4.8386,4.8305,4.8305,835200.0
2011-12-16 15:30:00,5.98,6.0,5.98,5.99,1368000.0,4.8305,4.8467,4.8305,4.8386,1368000.0
2011-12-19 09:30:00,6.02,6.04,6.0,6.01,886400.0,4.8628,4.879,4.8467,4.8547,886400.0
2011-12-19 10:00:00,6.01,6.02,6.0,6.01,1665600.0,4.8547,4.8628,4.8467,4.8547,1665600.0
2011-12-19 10:30:00,6.01,6.02,5.98,5.98,491200.0,4.8547,4.8628,4.8305,4.8305,491200.0
2011-12-19 11:00:00,5.98,5.98,5.95,5.97,944000.0,4.8305,4.8305,4.8063,4.8224,944000.0
2011-12-19 11:30:00,5.97,5.97,5.93,5.94,1216000.0,4.8224,4.8224,4.7901,4.7982,1216000.0
2011-12-19 12:00:00,5.94,5.96,5.94,5.96,260800.0,4.7982,4.8143,4.7982,4.8143,260800.0
2011-12-19 12:30:00,5.95,5.95,5.95,5.95,124800.0,4.8063,4.8063,4.8063,4.8063,124800.0
2011-12-19 13:00:00,5.96,5.96,5.94,5.95,310400.0,4.8143,4.8143,4.7982,4.8063,310400.0
2011-12-19 13:30:00,5.95,5.96,5.94,5.96,156800.0,4.8063,4.8143,4.7982,4.8143,156800.0
2011-12-19 14:00:00,5.96,5.96,5.94,5.94,217600.0,4.8143,4.8143,4.7982,4.7982,217600.0
2011-12-19 14:30:00,5.95,5.95,5.94,5.95,187200.0,4.8063,4.8063,4.7982,4.8063,187200.0
2011-12-19 15:00:00,5.95,5.95,5.91,5.91,947200.0,4.8063,4.8063,4.774,4.774,947200.0
2011-12-19 15:30:00,5.91,5.91,5.89,5.9,675200.0,4.774,4.774,4.7578,4.7659,675200.0
2011-12-20 09:30:00,6.02,6.06,6.01,6.05,604800.0,4.8628,4.8951,4.8547,4.887,604800.0
2011-12-20 10:00:00,6.05,6.08,6.05,6.07,440000.0,4.887,4.9113,4.887,4.9032,440000.0
2011-12-20 10:30:00,6.08,6.08,6.07,6.08,347200.0,4.9113,4.9113,4.9032,4.9113,347200.0
2011-12-20 11:00:00,6.08,6.1,6.08,6.09,486400.0,4.9113,4.9274,4.9113,4.9194,486400.0
2011-12-20 11:30:00,6.09,6.09,6.07,6.08,476800.0,4.9194,4.9194,4.9032,4.9113,476800.0
2011-12-20 12:00:00,6.08,6.08,6.07,6.08,313600.0,4.9113,4.9113,4.9032,4.9113,313600.0
2011-12-20 12:30:00,6.08,6.08,6.08,6.08,473600.0,4.9113,4.9113,4.9113,4.9113,473600.0
2011-12-20 13:00:00,6.08,6.1,6.08,6.09,492800.0,4.9113,4.9274,4.9113,4.9194,492800.0
2011-12-20 13:30:00,6.09,6.09,6.08,6.09,321600.0,4.9194,4.9194,4.9113,4.9194,321600.0
2011-12-20 14:00:00,6.09,6.09,6.08,6.09,456000.0,4.9194,4.9194,4.9113,4.9194,456000.0
2011-12-20 14:30:00,6.09,6.1,6.09,6.1,515200.0,4.9194,4.9274,4.9194,4.9274,515200.0
2011-12-20 15:00:00,6.09,6.1,6.09,6.1,657600.0,4.9194,4.9274,4.9194,4.9274,657600.0
2011-12-20 15:30:00,6.1,6.11,6.09,6.1,1481600.0,4.9274,4.9355,4.9194,4.9274,1481600.0
2011-12-21 09:30:00,6.08,6.1,6.06,6.07,1246400.0,4.9113,4.9274,4.8951,4.9032,1246400.0
2011-12-21 10:00:00,6.06,6.09,6.05,6.08,716800.0,4.8951,4.9194,4.887,4.9113,716800.0
2011-12-21 10:30:00,6.08,6.09,6.06,6.07,712000.0,4.9113,4.9194,4.8951,4.9032,712000.0
2011-12-21 11:00:00,6.06,6.06,6.05,6.06,686400.0,4.8951,4.8951,4.887,4.8951,686400.0
2011-12-21 11:30:00,6.06,6.07,6.06,6.07,974400.0,4.8951,4.9032,4.8951,4.9032,974400.0
2011-12-21 12:00:00,6.07,6.07,6.03,6.04,820800.0,4.9032,4.9032,4.8709,4.879,820800.0
2011-12-21 12:30:00,6.04,6.06,6.04,6.06,241600.0,4.879,4.8951,4.879,4.8951,241600.0
2011-12-21 13:00:00,6.07,6.08,6.06,6.07,148800.0,4.9032,4.9113,4.8951,4.9032,148800.0
2011-12-21 13:30:00,6.06,6.08,6.06,6.08,548800.0,4.8951,4.9113,4.8951,4.9113,548800.0
2011-12-21 14:00:00,6.08,6.09,6.08,6.08,808000.0,4.9113,4.9194,4.9113,4.9113,808000.0
2011-12-21 14:30:00,6.08,6.1,6.08,6.09,704000.0,4.9113,4.9274,4.9113,4.9194,704000.0
2011-12-21 15:00:00,6.09,6.11,6.09,6.11,432000.0,4.9194,4.9355,4.9194,4.9355,432000.0
2011-12-21 15:30:00,6.11,6.12,6.1,6.12,1824000.0,4.9355,4.9436,4.9274,4.9436,1824000.0
2011-12-22 09:30:00,6.1,6.14,6.1,6.14,737600.0,4.9528,4.9853,4.9528,4.9853,737600.0
2011-12-22 10:00:00,6.14,6.14,6.12,6.13,958400.0,4.9853,4.9853,4.969,4.9772,958400.0
2011-12-22 10:30:00,6.13,6.13,6.11,6.12,280000.0,4.9772,4.9772,4.9609,4.969,280000.0
2011-12-22 11:00:00,6.13,6.13,6.11,6.12,220800.0,4.9772,4.9772,4.9609,4.969,220800.0
2011-12-22 11:30:00,6.12,6.12,6.11,6.12,150400.0,4.969,4.969,4.9609,4.969,150400.0
2011-12-22 12:00:00,6.12,6.14,6.12,6.14,340800.0,4.969,4.9853,4.969,4.9853,340800.0
2011-12-22 12:30:00,6.15,6.15,6.14,6.15,203200.0,4.9934,4.9934,4.9853,4.9934,203200.0
2011-12-22 13:00:00,6.15,6.15,6.14,6.15,366400.0,4.9934,4.9934,4.9853,4.9934,366400.0
2011-12-22 13:30:00,6.15,6.16,6.15,6.15,512000.0,4.9934,5.0015,4.9934,4.9934,512000.0
2011-12-22 14:00:00,6.14,6.15,6.14,6.15,361600.0,4.9853,4.9934,4.9853,4.9934,361600.0
2011-12-22 14:30:00,6.15,6.15,6.14,6.14,507200.0,4.9934,4.9934,4.9853,4.9853,507200.0
2011-12-22 15:00:00,6.14,6.16,6.14,6.15,292800.0,4.9853,5.0015,4.9853,4.9934,292800.0
2011-12-22 15:30:00,6.16,6.16,6.14,6.15,1102400.0,5.0015,5.0015,4.9853,4.9934,1102400.0
2011-12-23 09:30:00,6.17,6.18,6.16,6.16,323200.0,5.0096,5.0178,5.0015,5.0015,323200.0
2011-12-23 10:00:00,6.16,6.17,6.15,6.15,257600.0,5.0015,5.0096,4.9934,4.9934,257600.0
2011-12-23 10:30:00,6.16,6.16,6.15,6.16,115200.0,5.0015,5.0015,4.9934,5.0015,115200.0
2011-12-23 11:00:00,6.16,6.17,6.16,6.17,203200.0,5.0015,5.0096,5.0015,5.0096,203200.0
2011-12-23 11:30:00,6.17,6.18,6.17,6.18,284800.0,5.0096,5.0178,5.0096,5.0178,284800.0
2011-12-23 12:00:00,6.17,6.18,6.17,6.18,209600.0,5.0096,5.0178,5.0096,5.0178,209600.0
2011-12-23 12:30:00,6.18,6.19,6.18,6.19,136000.0,5.0178,5.0259,5.0178,5.0259,136000.0
2011-12-23 13:00:00,6.18,6.18,6.17,6.18,70400.0,5.0178,5.0178,5.0096,5.0178,70400.0
2011-12-23 13:30:00,6.18,6.18,6.17,6.18,110400.0,5.0178,5.0178,5.0096,5.0178,110400.0
2011-12-23 14:00:00,6.18,6.18,6.17,6.18,134400.0,5.0178,5.0178,5.0096,5.0178,134400.0
2011-12-23 14:30:00,6.18,6.18,6.18,6.18,131200.0,5.0178,5.0178,5.0178,5.0178,131200.0
2011-12-23 15:00:00,6.18,6.18,6.17,6.18,360000.0,5.0178,5.0178,5.0096,5.0178,360000.0
2011-12-23 15:30:00,6.18,6.19,6.18,6.19,1012800.0,5.0178,5.0259,5.0178,5.0259,1012800.0
2011-12-27 09:30:00,6.18,6.2,6.17,6.19,694400.0,5.0178,5.034,5.0096,5.0259,694400.0
2011-12-27 10:00:00,6.2,6.21,6.2,6.2,99200.0,5.034,5.0421,5.034,5.034,99200.0
2011-12-27 10:30:00,6.2,6.21,6.18,6.19,73600.0,5.034,5.0421,5.0178,5.0259,73600.0
2011-12-27 11:00:00,6.18,6.2,6.18,6.19,408000.0,5.0178,5.034,5.0178,5.0259,408000.0
2011-12-27 11:30:00,6.19,6.2,6.19,6.19,374400.0,5.0259,5.034,5.0259,5.0259,374400.0
2011-12-27 12:00:00,6.2,6.21,6.2,6.21,561600.0,5.034,5.0421,5.034,5.0421,561600.0
2011-12-27 12:30:00,6.21,6.21,6.2,6.21,177600.0,5.0421,5.0421,5.034,5.0421,177600.0
2011-12-27 13:00:00,6.21,6.21,6.2,6.21,96000.0,5.0421,5.0421,5.034,5.0421,96000.0
2011-12-27 13:30:00,6.21,6.22,6.2,6.22,292800.0,5.0421,5.0502,5.034,5.0502,292800.0
2011-12-27 14:00:00,6.21,6.22,6.21,6.21,200000.0,5.0421,5.0502,5.0421,5.0421,200000.0
2011-12-27 14:30:00,6.21,6.22,6.2,6.21,252800.0,5.0421,5.0502,5.034,5.0421,252800.0
2011-12-27 15:00:00,6.22,6.22,6.21,6.21,217600.0,5.0502,5.0502,5.0421,5.0421,217600.0
2011-12-27 15:30:00,6.21,6.21,6.2,6.2,593600.0,5.0421,5.0421,5.034,5.034,593600.0
2011-12-28 09:30:00,6.2,6.21,6.15,6.16,182400.0,5.034,5.0421,4.9934,5.0015,182400.0
2011-12-28 10:00:00,6.16,6.17,6.13,6.13,260800.0,5.0015,5.0096,4.9772,4.9772,260800.0
2011-12-28 10:30:00,6.13,6.14,6.13,6.13,300800.0,4.9772,4.9853,4.9772,4.9772,300800.0
2011-12-28 11:00:00,6.13,6.14,6.12,6.12,292800.0,4.9772,4.9853,4.969,4.969,292800.0
2011-12-28 11:30:00,6.12,6.12,6.11,6.12,121600.0,4.969,4.969,4.9609,4.969,121600.0
2011-12-28 12:00:00,6.11,6.13,6.11,6.12,224000.0,4.9609,4.9772,4.9609,4.969,224000.0
2011-12-28 12:30:00,6.12,6.13,6.11,6.12,120000.0,4.969,4.9772,4.9609,4.969,120000.0
2011-12-28 13:00:00,6.11,6.13,6.11,6.13,102400.0,4.9609,4.9772,4.9609,4.9772,102400.0
2011-12-28 13:30:00,6.13,6.14,6.13,6.13,1344000.0,4.9772,4.9853,4.9772,4.9772,1344000.0
2011-12-28 14:00:00,6.13,6.13,6.11,6.12,878400.0,4.9772,4.9772,4.9609,4.969,878400.0
2011-12-28 14:30:00,6.12,6.13,6.11,6.11,217600.0,4.969,4.9772,4.9609,4.9609,217600.0
2011-12-28 15:00:00,6.12,6.12,6.1,6.11,342400.0,4.969,4.969,4.9528,4.9609,342400.0
2011-12-28 15:30:00,6.11,6.12,6.1,6.11,444800.0,4.9609,4.969,4.9528,4.9609,444800.0
2011-12-29 09:30:00,6.13,6.14,6.12,6.13,587200.0,4.9772,4.9853,4.969,4.9772,587200.0
2011-12-29 10:00:00,6.14,6.15,6.14,6.15,284800.0,4.9853,4.9934,4.9853,4.9934,284800.0
2011-12-29 10:30:00,6.16,6.17,6.16,6.16,286400.0,5.0015,5.0096,5.0015,5.0015,286400.0
2011-12-29 11:00:00,6.16,6.16,6.15,6.16,419200.0,5.0015,5.0015,4.9934,5.0015,419200.0
2011-12-29 11:30:00,6.16,6.17,6.16,6.17,521600.0,5.0015,5.0096,5.0015,5.0096,521600.0
2011-12-29 12:00:00,6.17,6.17,6.16,6.16,201600.0,5.0096,5.0096,5.0015,5.0015,201600.0
2011-12-29 12:30:00,6.16,6.16,6.15,6.16,196800.0,5.0015,5.0015,4.9934,5.0015,196800.0
2011-12-29 13:00:00,6.16,6.17,6.15,6.16,94400.0,5.0015,5.0096,4.9934,5.0015,94400.0
2011-12-29 13:30:00,6.16,6.17,6.15,6.16,92800.0,5.0015,5.0096,4.9934,5.0015,92800.0
2011-12-29 14:00:00,6.16,6.17,6.16,6.16,118400.0,5.0015,5.0096,5.0015,5.0015,118400.0
2011-12-29 14:30:00,6.16,6.16,6.16,6.16,203200.0,5.0015,5.0015,5.0015,5.0015,203200.0
2011-12-29 15:00:00,6.16,6.17,6.16,6.17,400000.0,5.0015,5.0096,5.0015,5.0096,400000.0
2011-12-29 15:30:00,6.17,6.18,6.17,6.18,251200.0,5.0096,5.0178,5.0096,5.0178,251200.0
2011-12-30 09:30:00,6.17,6.18,6.16,6.18,475200.0,5.0096,5.0178,5.0015,5.0178,475200.0
2011-12-30 10:00:00,6.18,6.18,6.17,6.18,305600.0,5.0178,5.0178,5.0096,5.0178,305600.0
2011-12-30 10:30:00,6.18,6.18,6.17,6.18,467200.0,5.0178,5.0178,5.0096,5.0178,467200.0
2011-12-30 11:00:00,6.18,6.19,6.18,6.18,435200.0,5.0178,5.0259,5.0178,5.0178,435200.0
2011-12-30 11:30:00,6.19,6.19,6.18,6.18,907200.0,5.0259,5.0259,5.0178,5.0178,907200.0
2011-12-30 12:00:00,6.18,6.18,6.17,6.18,361600.0,5.0178,5.0178,5.0096,5.0178,361600.0
2011-12-30 12:30:00,6.18,6.18,6.18,6.18,321600.0,5.0178,5.0178,5.0178,5.0178,321600.0
2011-12-30 13:00:00,6.18,6.18,6.17,6.17,473600.0,5.0178,5.0178,5.0096,5.0096,473600.0
2011-12-30 13:30:00,6.17,6.18,6.17,6.18,414400.0,5.0096,5.0178,5.0096,5.0178,414400.0
2011-12-30 14:00:00,6.18,6.18,6.16,6.16,520000.0,5.0178,5.0178,5.0015,5.0015,520000.0
2011-12-30 14:30:00,6.16,6.17,6.16,6.16,542400.0,5.0015,5.0096,5.0015,5.0015,542400.0
2011-12-30 15:00:00,6.16,6.17,6.16,6.17,502400.0,5.0015,5.0096,5.0015,5.0096,502400.0
2011-12-30 15:30:00,6.17,6.17,6.15,6.15,974400.0,5.0096,5.0096,4.9934,4.9934,974400.0
2012-01-03 09:30:00,6.28,6.29,6.26,6.26,772800.0,5.099,5.1071,5.0827,5.0827,772800.0
2012-01-03 10:00:00,6.26,6.3,6.26,6.29,456000.0,5.0827,5.1152,5.0827,5.1071,456000.0
2012-01-03 10:30:00,6.28,6.29,6.28,6.28,153600.0,5.099,5.1071,5.099,5.099,153600.0
2012-01-03 11:00:00,6.28,6.29,6.27,6.28,353600.0,5.099,5.1071,5.0908,5.099,353600.0
2012-01-03 11:30:00,6.28,6.28,6.25,6.25,428800.0,5.099,5.099,5.0746,5.0746,428800.0
2012-01-03 12:00:00,6.25,6.25,6.24,6.25,560000.0,5.0746,5.0746,5.0665,5.0746,560000.0
2012-01-03 12:30:00,6.24,6.24,6.21,6.22,553600.0,5.0665,5.0665,5.0421,5.0502,553600.0
2012-01-03 13:00:00,6.22,6.23,6.21,6.21,428800.0,5.0502,5.0584,5.0421,5.0421,428800.0
2012-01-03 13:30:00,6.21,6.23,6.21,6.22,209600.0,5.0421,5.0584,5.0421,5.0502,209600.0
2012-01-03 14:00:00,6.22,6.23,6.22,6.23,310400.0,5.0502,5.0584,5.0502,5.0584,310400.0
2012-01-03 14:30:00,6.23,6.25,6.23,6.25,180800.0,5.0584,5.0746,5.0584,5.0746,180800.0
2012-01-03 15:00:00,6.24,6.24,6.23,6.23,217600.0,5.0665,5.0665,5.0584,5.0584,217600.0
2012-01-03 15:30:00,6.23,6.24,6.22,6.22,1566400.0,5.0584,5.0665,5.0502,5.0502,1566400.0
2012-01-04 09:30:00,6.19,6.21,6.18,6.2,649600.0,5.0259,5.0421,5.0178,5.034,649600.0
2012-01-04 10:00:00,6.2,6.2,6.18,6.18,217600.0,5.034,5.034,5.0178,5.0178,217600.0
2012-01-04 10:30:00,6.18,6.19,6.17,6.19,371200.0,5.0178,5.0259,5.0096,5.0259,371200.0
2012-01-04 11:00:00,6.19,6.2,6.19,6.2,350400.0,5.0259,5.034,5.0259,5.034,350400.0
2012-01-04 11:30:00,6.2,6.21,6.2,6.2,220800.0,5.034,5.0421,5.034,5.034,220800.0
2012-01-04 12:00:00,6.2,6.22,6.2,6.22,100800.0,5.034,5.0502,5.034,5.0502,100800.0
2012-01-04 12:30:00,6.21,6.22,6.21,6.22,124800.0,5.0421,5.0502,5.0421,5.0502,124800.0
2012-01-04 13:00:00,6.21,6.21,6.2,6.2,830400.0,5.0421,5.0421,5.034,5.034,830400.0
2012-01-04 13:30:00,6.2,6.22,6.2,6.21,174400.0,5.034,5.0502,5.034,5.0421,174400.0
2012-01-04 14:00:00,6.22,6.22,6.2,6.21,270400.0,5.0502,5.0502,5.034,5.0421,270400.0
2012-01-04 14:30:00,6.21,6.22,6.21,6.22,536000.0,5.0421,5.0502,5.0421,5.0502,536000.0
2012-01-04 15:00:00,6.22,6.22,6.21,6.21,478400.0,5.0502,5.0502,5.0421,5.0421,478400.0
2012-01-04 15:30:00,6.22,6.22,6.21,6.21,622400.0,5.0502,5.0502,5.0421,5.0421,622400.0
2012-01-05 09:30:00,6.18,6.19,6.14,6.16,971200.0,5.0178,5.0259,4.9853,5.0015,971200.0
2012-01-05 10:00:00,6.16,6.19,6.14,6.19,995200.0,5.0015,5.0259,4.9853,5.0259,995200.0
2012-01-05 10:30:00,6.18,6.18,6.16,6.17,65600.0,5.0178,5.0178,5.0015,5.0096,65600.0
2012-01-05 11:00:00,6.17,6.2,6.17,6.2,377600.0,5.0096,5.034,5.0096,5.034,377600.0
2012-01-05 11:30:00,6.2,6.21,6.2,6.21,198400.0,5.034,5.0421,5.034,5.0421,198400.0
2012-01-05 12:00:00,6.21,6.22,6.2,6.22,539200.0,5.0421,5.0502,5.034,5.0502,539200.0
2012-01-05 12:30:00,6.22,6.24,6.21,6.24,385600.0,5.0502,5.0665,5.0421,5.0665,385600.0
2012-01-05 13:00:00,6.24,6.25,6.24,6.25,227200.0,5.0665,5.0746,5.0665,5.0746,227200.0
2012-01-05 13:30:00,6.25,6.26,6.25,6.25,305600.0,5.0746,5.0827,5.0746,5.0746,305600.0
2012-01-05 14:00:00,6.25,6.26,6.24,6.24,190400.0,5.0746,5.0827,5.0665,5.0665,190400.0
2012-01-05 14:30:00,6.24,6.24,6.24,6.24,262400.0,5.0665,5.0665,5.0665,5.0665,262400.0
2012-01-05 15:00:00,6.24,6.25,6.24,6.24,129600.0,5.0665,5.0746,5.0665,5.0665,129600.0
2012-01-05 15:30:00,6.24,6.25,6.24,6.25,182400.0,5.0665,5.0746,5.0665,5.0746,182400.0
2012-01-06 09:30:00,6.24,6.25,6.22,6.23,523200.0,5.0665,5.0746,5.0502,5.0584,523200.0
2012-01-06 10:00:00,6.22,6.25,6.22,6.24,251200.0,5.0502,5.0746,5.0502,5.0665,251200.0
2012-01-06 10:30:00,6.24,6.26,6.24,6.24,344000.0,5.0665,5.0827,5.0665,5.0665,344000.0
2012-01-06 11:00:00,6.25,6.27,6.25,6.26,235200.0,5.0746,5.0908,5.0746,5.0827,235200.0
2012-01-06 11:30:00,6.26,6.27,6.26,6.27,361600.0,5.0827,5.0908,5.0827,5.0908,361600.0
2012-01-06 12:00:00,6.27,6.27,6.26,6.26,329600.0,5.0908,5.0908,5.0827,5.0827,329600.0
2012-01-06 12:30:00,6.27,6.27,6.25,6.25,190400.0,5.0908,5.0908,5.0746,5.0746,190400.0
2012-01-06 13:00:00,6.25,6.26,6.25,6.25,268800.0,5.0746,5.0827,5.0746,5.0746,268800.0
2012-01-06 13:30:00,6.24,6.27,6.24,6.26,392000.0,5.0665,5.0908,5.0665,5.0827,392000.0
2012-01-06 14:00:00,6.26,6.27,6.25,6.26,180800.0,5.0827,5.0908,5.0746,5.0827,180800.0
2012-01-06 14:30:00,6.26,6.26,6.25,6.25,470400.0,5.0827,5.0827,5.0746,5.0746,470400.0
2012-01-06 15:00:00,6.25,6.26,6.25,6.25,393600.0,5.0746,5.0827,5.0746,5.0746,393600.0
2012-01-06 15:30:00,6.25,6.26,6.24,6.24,443200.0,5.0746,5.0827,5.0665,5.0665,443200.0
2012-01-09 09:30:00,6.26,6.27,6.24,6.25,489600.0,5.0827,5.0908,5.0665,5.0746,489600.0
2012-01-09 10:00:00,6.25,6.27,6.24,6.27,176000.0,5.0746,5.0908,5.0665,5.0908,176000.0
2012-01-09 10:30:00,6.27,6.28,6.25,6.25,209600.0,5.0908,5.099,5.0746,5.0746,209600.0
2012-01-09 11:00:00,6.25,6.25,6.23,6.24,411200.0,5.0746,5.0746,5.0584,5.0665,411200.0
2012-01-09 11:30:00,6.24,6.26,6.24,6.25,396800.0,5.0665,5.0827,5.0665,5.0746,396800.0
2012-01-09 12:00:00,6.25,6.26,6.25,6.26,204800.0,5.0746,5.0827,5.0746,5.0827,204800.0
2012-01-09 12:30:00,6.26,6.26,6.25,6.26,246400.0,5.0827,5.0827,5.0746,5.0827,246400.0
2012-01-09 13:00:00,6.26,6.26,6.26,6.26,470400.0,5.0827,5.0827,5.0827,5.0827,470400.0
2012-01-09 13:30:00,6.26,6.27,6.26,6.27,115200.0,5.0827,5.0908,5.0827,5.0908,115200.0
2012-01-09 14:00:00,6.27,6.27,6.27,6.27,337600.0,5.0908,5.0908,5.0908,5.0908,337600.0
2012-01-09 14:30:00,6.27,6.28,6.26,6.27,486400.0,5.0908,5.099,5.0827,5.0908,486400.0
2012-01-09 15:00:00,6.27,6.27,6.26,6.27,296000.0,5.0908,5.0908,5.0827,5.0908,296000.0
2012-01-09 15:30:00,6.27,6.27,6.26,6.26,334400.0,5.0908,5.0908,5.0827,5.0827,334400.0
2012-01-10 09:30:00,6.34,6.35,6.33,6.34,726400.0,5.1477,5.1558,5.1396,5.1477,726400.0
2012-01-10 10:00:00,6.34,6.35,6.34,6.34,265600.0,5.1477,5.1558,5.1477,5.1477,265600.0
2012-01-10 10:30:00,6.34,6.35,6.34,6.35,396800.0,5.1477,5.1558,5.1477,5.1558,396800.0
2012-01-10 11:00:00,6.34,6.35,6.34,6.35,180800.0,5.1477,5.1558,5.1477,5.1558,180800.0
2012-01-10 11:30:00,6.35,6.35,6.34,6.35,89600.0,5.1558,5.1558,5.1477,5.1558,89600.0
2012-01-10 12:00:00,6.34,6.35,6.32,6.33,249600.0,5.1477,5.1558,5.1314,5.1396,249600.0
2012-01-10 12:30:00,6.33,6.34,6.33,6.34,72000.0,5.1396,5.1477,5.1396,5.1477,72000.0
2012-01-10 13:00:00,6.34,6.34,6.33,6.33,35200.0,5.1477,5.1477,5.1396,5.1396,35200.0
2012-01-10 13:30:00,6.33,6.34,6.33,6.33,156800.0,5.1396,5.1477,5.1396,5.1396,156800.0
2012-01-10 14:00:00,6.33,6.34,6.33,6.34,136000.0,5.1396,5.1477,5.1396,5.1477,136000.0
2012-01-10 14:30:00,6.34,6.35,6.34,6.35,96000.0,5.1477,5.1558,5.1477,5.1558,96000.0
2012-01-10 15:00:00,6.35,6.35,6.34,6.35,94400.0,5.1558,5.1558,5.1477,5.1558,94400.0
2012-01-10 15:30:00,6.34,6.35,6.33,6.34,1899200.0,5.1477,5.1558,5.1396,5.1477,1899200.0
2012-01-11 09:30:00,6.33,6.35,6.32,6.32,785600.0,5.1396,5.1558,5.1314,5.1314,785600.0
2012-01-11 10:00:00,6.32,6.34,6.32,6.34,137600.0,5.1314,5.1477,5.1314,5.1477,137600.0
2012-01-11 10:30:00,6.33,6.35,6.33,6.33,44800.0,5.1396,5.1558,5.1396,5.1396,44800.0
2012-01-11 11:00:00,6.33,6.34,6.33,6.33,70400.0,5.1396,5.1477,5.1396,5.1396,70400.0
2012-01-11 11:30:00,6.33,6.35,6.33,6.34,219200.0,5.1396,5.1558,5.1396,5.1477,219200.0
2012-01-11 12:00:00,6.34,6.35,6.34,6.34,62400.0,5.1477,5.1558,5.1477,5.1477,62400.0
2012-01-11 12:30:00,6.34,6.35,6.34,6.34,41600.0,5.1477,5.1558,5.1477,5.1477,41600.0
2012-01-11 13:00:00,6.34,6.35,6.34,6.35,171200.0,5.1477,5.1558,5.1477,5.1558,171200.0
2012-01-11 13:30:00,6.35,6.36,6.35,6.35,54400.0,5.1558,5.1639,5.1558,5.1558,54400.0
2012-01-11 14:00:00,6.35,6.35,6.34,6.35,196800.0,5.1558,5.1558,5.1477,5.1558,196800.0
2012-01-11 14:30:00,6.34,6.35,6.34,6.35,187200.0,5.1477,5.1558,5.1477,5.1558,187200.0
2012-01-11 15:00:00,6.35,6.36,6.35,6.36,64000.0,5.1558,5.1639,5.1558,5.1639,64000.0
2012-01-11 15:30:00,6.36,6.36,6.35,6.35,417600.0,5.1639,5.1639,5.1558,5.1558,417600.0
2012-01-12 09:30:00,6.37,6.38,6.34,6.36,510400.0,5.172,5.1802,5.1477,5.1639,510400.0
2012-01-12 10:00:00,6.37,6.37,6.32,6.33,308800.0,5.172,5.172,5.1314,5.1396,308800.0
2012-01-12 10:30:00,6.33,6.34,6.32,6.33,212800.0,5.1396,5.1477,5.1314,5.1396,212800.0
2012-01-12 11:00:00,6.33,6.35,6.33,6.35,220800.0,5.1396,5.1558,5.1396,5.1558,220800.0
2012-01-12 11:30:00,6.35,6.35,6.35,6.35,40000.0,5.1558,5.1558,5.1558,5.1558,40000.0
2012-01-12 12:00:00,6.35,6.36,6.35,6.36,171200.0,5.1558,5.1639,5.1558,5.1639,171200.0
2012-01-12 12:30:00,6.36,6.37,6.36,6.37,112000.0,5.1639,5.172,5.1639,5.172,112000.0
2012-01-12 13:00:00,6.37,6.37,6.37,6.37,99200.0,5.172,5.172,5.172,5.172,99200.0
2012-01-12 13:30:00,6.37,6.37,6.36,6.37,115200.0,5.172,5.172,5.1639,5.172,115200.0
2012-01-12 14:00:00,6.36,6.37,6.36,6.36,84800.0,5.1639,5.172,5.1639,5.1639,84800.0
2012-01-12 14:30:00,6.36,6.38,6.36,6.37,172800.0,5.1639,5.1802,5.1639,5.172,172800.0
2012-01-12 15:00:00,6.38,6.38,6.37,6.38,163200.0,5.1802,5.1802,5.172,5.1802,163200.0
2012-01-12 15:30:00,6.38,6.39,6.38,6.38,633600.0,5.1802,5.1883,5.1802,5.1802,633600.0
2012-01-13 09:30:00,6.33,6.35,6.32,6.34,219200.0,5.1396,5.1558,5.1314,5.1477,219200.0
2012-01-13 10:00:00,6.34,6.34,6.29,6.31,441600.0,5.1477,5.1477,5.1071,5.1233,441600.0
2012-01-13 10:30:00,6.31,6.32,6.31,6.32,390400.0,5.1233,5.1314,5.1233,5.1314,390400.0
2012-01-13 11:00:00,6.32,6.34,6.32,6.34,350400.0,5.1314,5.1477,5.1314,5.1477,350400.0
2012-01-13 11:30:00,6.34,6.34,6.34,6.34,174400.0,5.1477,5.1477,5.1477,5.1477,174400.0
2012-01-13 12:00:00,6.34,6.34,6.32,6.32,161600.0,5.1477,5.1477,5.1314,5.1314,161600.0
2012-01-13 12:30:00,6.32,6.33,6.32,6.33,219200.0,5.1314,5.1396,5.1314,5.1396,219200.0
2012-01-13 13:00:00,6.32,6.33,6.31,6.31,110400.0,5.1314,5.1396,5.1233,5.1233,110400.0
2012-01-13 13:30:00,6.31,6.33,6.31,6.33,260800.0,5.1233,5.1396,5.1233,5.1396,260800.0
2012-01-13 14:00:00,6.32,6.33,6.32,6.33,115200.0,5.1314,5.1396,5.1314,5.1396,115200.0
2012-01-13 14:30:00,6.33,6.34,6.33,6.33,59200.0,5.1396,5.1477,5.1396,5.1396,59200.0
2012-01-13 15:00:00,6.33,6.34,6.33,6.34,84800.0,5.1396,5.1477,5.1396,5.1477,84800.0
2012-01-13 15:30:00,6.35,6.35,6.34,6.35,441600.0,5.1558,5.1558,5.1477,5.1558,441600.0
2012-01-17 09:30:00,6.41,6.42,6.4,6.4,196800.0,5.2045,5.2126,5.1964,5.1964,196800.0
2012-01-17 10:00:00,6.4,6.4,6.39,6.4,158400.0,5.1964,5.1964,5.1883,5.1964,158400.0
2012-01-17 10:30:00,6.39,6.39,6.38,6.39,361600.0,5.1883,5.1883,5.1802,5.1883,361600.0
2012-01-17 11:00:00,6.39,6.4,6.39,6.4,291200.0,5.1883,5.1964,5.1883,5.1964,291200.0
2012-01-17 11:30:00,6.4,6.4,6.4,6.4,200000.0,5.1964,5.1964,5.1964,5.1964,200000.0
2012-01-17 12:00:00,6.4,6.41,6.4,6.4,544000.0,5.1964,5.2045,5.1964,5.1964,544000.0
2012-01-17 12:30:00,6.4,6.4,6.38,6.39,217600.0,5.1964,5.1964,5.1802,5.1883,217600.0
2012-01-17 13:00:00,6.39,6.4,6.39,6.4,126400.0,5.1883,5.1964,5.1883,5.1964,126400.0
2012-01-17 13:30:00,6.39,6.4,6.39,6.4,228800.0,5.1883,5.1964,5.1883,5.1964,228800.0
2012-01-17 14:00:00,6.4,6.4,6.39,6.39,316800.0,5.1964,5.1964,5.1883,5.1883,316800.0
2012-01-17 14:30:00,6.39,6.39,6.37,6.37,363200.0,5.1883,5.1883,5.172,5.172,363200.0
2012-01-17 15:00:00,6.37,6.37,6.35,6.36,489600.0,5.172,5.172,5.1558,5.1639,489600.0
2012-01-17 15:30:00,6.36,6.37,6.36,6.37,692800.0,5.1639,5.172,5.1639,5.172,692800.0
2012-01-18 09:30:00,6.37,6.4,6.35,6.39,1105600.0,5.172,5.1964,5.1558,5.1883,1105600.0
2012-01-18 10:00:00,6.4,6.42,6.4,6.42,236800.0,5.1964,5.2126,5.1964,5.2126,236800.0
2012-01-18 10:30:00,6.42,6.43,6.41,6.42,371200.0,5.2126,5.2208,5.2045,5.2126,371200.0
2012-01-18 11:00:00,6.42,6.42,6.41,6.41,577600.0,5.2126,5.2126,5.2045,5.2045,577600.0
2012-01-18 11:30:00,6.41,6.42,6.41,6.41,67200.0,5.2045,5.2126,5.2045,5.2045,67200.0
2012-01-18 12:00:00,6.41,6.43,6.41,6.43,283200.0,5.2045,5.2208,5.2045,5.2208,283200.0
2012-01-18 12:30:00,6.43,6.43,6.43,6.43,238400.0,5.2208,5.2208,5.2208,5.2208,238400.0
2012-01-18 13:00:00,6.43,6.43,6.43,6.43,179200.0,5.2208,5.2208,5.2208,5.2208,179200.0
2012-01-18 13:30:00,6.43,6.44,6.43,6.43,118400.0,5.2208,5.2289,5.2208,5.2208,118400.0
2012-01-18 14:00:00,6.43,6.45,6.43,6.45,420800.0,5.2208,5.237,5.2208,5.237,420800.0
2012-01-18 14:30:00,6.45,6.45,6.44,6.44,176000.0,5.237,5.237,5.2289,5.2289,176000.0
2012-01-18 15:00:00,6.44,6.46,6.44,6.46,388800.0,5.2289,5.2451,5.2289,5.2451,388800.0
2012-01-18 15:30:00,6.46,6.46,6.45,6.46,502400.0,5.2451,5.2451,5.237,5.2451,502400.0
2012-01-19 09:30:00,6.48,6.49,6.47,6.49,662400.0,5.2613,5.2695,5.2532,5.2695,662400.0
2012-01-19 10:00:00,6.49,6.49,6.47,6.48,118400.0,5.2695,5.2695,5.2532,5.2613,118400.0
2012-01-19 10:30:00,6.48,6.5,6.48,6.5,185600.0,5.2613,5.2776,5.2613,5.2776,185600.0
2012-01-19 11:00:00,6.5,6.51,6.49,6.51,216000.0,5.2776,5.2857,5.2695,5.2857,216000.0
2012-01-19 11:30:00,6.51,6.51,6.51,6.51,78400.0,5.2857,5.2857,5.2857,5.2857,78400.0
2012-01-19 12:00:00,6.51,6.51,6.5,6.51,75200.0,5.2857,5.2857,5.2776,5.2857,75200.0
2012-01-19 12:30:00,6.5,6.51,6.5,6.51,196800.0,5.2776,5.2857,5.2776,5.2857,196800.0
2012-01-19 13:00:00,6.51,6.52,6.51,6.52,204800.0,5.2857,5.2938,5.2857,5.2938,204800.0
2012-01-19 13:30:00,6.52,6.52,6.51,6.51,296000.0,5.2938,5.2938,5.2857,5.2857,296000.0
2012-01-19 14:00:00,6.51,6.52,6.51,6.51,65600.0,5.2857,5.2938,5.2857,5.2857,65600.0
2012-01-19 14:30:00,6.51,6.51,6.5,6.5,233600.0,5.2857,5.2857,5.2776,5.2776,233600.0
2012-01-19 15:00:00,6.5,6.51,6.5,6.5,238400.0,5.2776,5.2857,5.2776,5.2776,238400.0
2012-01-19 15:30:00,6.51,6.51,6.5,6.51,843200.0,5.2857,5.2857,5.2776,5.2857,843200.0
2012-01-20 09:30:00,6.5,6.5,6.48,6.49,488000.0,5.2776,5.2776,5.2613,5.2695,488000.0
2012-01-20 10:00:00,6.48,6.49,6.48,6.49,321600.0,5.2613,5.2695,5.2613,5.2695,321600.0
2012-01-20 10:30:00,6.49,6.49,6.48,6.48,132800.0,5.2695,5.2695,5.2613,5.2613,132800.0
2012-01-20 11:00:00,6.48,6.48,6.47,6.48,195200.0,5.2613,5.2613,5.2532,5.2613,195200.0
2012-01-20 11:30:00,6.48,6.48,6.47,6.47,308800.0,5.2613,5.2613,5.2532,5.2532,308800.0
2012-01-20 12:00:00,6.47,6.48,6.47,6.47,209600.0,5.2532,5.2613,5.2532,5.2532,209600.0
2012-01-20 12:30:00,6.47,6.48,6.47,6.48,139200.0,5.2532,5.2613,5.2532,5.2613,139200.0
2012-01-20 13:00:00,6.48,6.49,6.47,6.48,193600.0,5.2613,5.2695,5.2532,5.2613,193600.0
2012-01-20 13:30:00,6.48,6.48,6.48,6.48,139200.0,5.2613,5.2613,5.2613,5.2613,139200.0
2012-01-20 14:00:00,6.48,6.48,6.47,6.47,96000.0,5.2613,5.2613,5.2532,5.2532,96000.0
2012-01-20 14:30:00,6.47,6.47,6.47,6.47,148800.0,5.2532,5.2532,5.2532,5.2532,148800.0
2012-01-20 15:00:00,6.47,6.48,6.47,6.48,153600.0,5.2532,5.2613,5.2532,5.2613,153600.0
2012-01-20 15:30:00,6.48,6.49,6.47,6.48,316800.0,5.2613,5.2695,5.2532,5.2613,316800.0
2012-01-23 09:30:00,6.49,6.53,6.49,6.53,380800.0,5.2695,5.3019,5.2695,5.3019,380800.0
2012-01-23 10:00:00,6.53,6.53,6.52,6.52,123200.0,5.3019,5.3019,5.2938,5.2938,123200.0
2012-01-23 10:30:00,6.52,6.52,6.51,6.51,243200.0,5.2938,5.2938,5.2857,5.2857,243200.0
2012-01-23 11:00:00,6.52,6.52,6.5,6.5,257600.0,5.2938,5.2938,5.2776,5.2776,257600.0
2012-01-23 11:30:00,6.5,6.5,6.47,6.47,408000.0,5.2776,5.2776,5.2532,5.2532,408000.0
2012-01-23 12:00:00,6.48,6.48,6.46,6.47,105600.0,5.2613,5.2613,5.2451,5.2532,105600.0
2012-01-23 12:30:00,6.47,6.48,6.47,6.47,108800.0,5.2532,5.2613,5.2532,5.2532,108800.0
2012-01-23 13:00:00,6.47,6.49,6.47,6.48,268800.0,5.2532,5.2695,5.2532,5.2613,268800.0
2012-01-23 13:30:00,6.49,6.49,6.48,6.49,726400.0,5.2695,5.2695,5.2613,5.2695,726400.0
2012-01-23 14:00:00,6.49,6.49,6.48,6.49,891200.0,5.2695,5.2695,5.2613,5.2695,891200.0
2012-01-23 14:30:00,6.49,6.49,6.48,6.49,209600.0,5.2695,5.2695,5.2613,5.2695,209600.0
2012-01-23 15:00:00,6.49,6.5,6.49,6.5,225600.0,5.2695,5.2776,5.2695,5.2776,225600.0
2012-01-23 15:30:00,6.5,6.5,6.49,6.5,480000.0,5.2776,5.2776,5.2695,5.2776,480000.0
2012-01-24 09:30:00,6.46,6.47,6.44,6.46,422400.0,5.2451,5.2532,5.2289,5.2451,422400.0
2012-01-24 10:00:00,6.46,6.48,6.46,6.48,456000.0,5.2451,5.2613,5.2451,5.2613,456000.0
2012-01-24 10:30:00,6.47,6.49,6.47,6.49,267200.0,5.2532,5.2695,5.2532,5.2695,267200.0
2012-01-24 11:00:00,6.49,6.51,6.49,6.51,27200.0,5.2695,5.2857,5.2695,5.2857,27200.0
2012-01-24 11:30:00,6.51,6.51,6.5,6.5,603200.0,5.2857,5.2857,5.2776,5.2776,603200.0
2012-01-24 12:00:00,6.5,6.5,6.5,6.5,148800.0,5.2776,5.2776,5.2776,5.2776,148800.0
2012-01-24 12:30:00,6.5,6.51,6.5,6.51,110400.0,5.2776,5.2857,5.2776,5.2857,110400.0
2012-01-24 13:00:00,6.5,6.5,6.49,6.5,88000.0,5.2776,5.2776,5.2695,5.2776,88000.0
2012-01-24 13:30:00,6.49,6.5,6.49,6.5,145600.0,5.2695,5.2776,5.2695,5.2776,145600.0
2012-01-24 14:00:00,6.5,6.51,6.5,6.5,9484800.0,5.2776,5.2857,5.2776,5.2776,9484800.0
2012-01-24 14:30:00,6.51,6.51,6.5,6.51,348800.0,5.2857,5.2857,5.2776,5.2857,348800.0
2012-01-24 15:00:00,6.5,6.51,6.5,6.51,201600.0,5.2776,5.2857,5.2776,5.2857,201600.0
2012-01-24 15:30:00,6.51,6.51,6.51,6.51,192000.0,5.2857,5.2857,5.2857,5.2857,192000.0
2012-01-25 09:30:00,6.5,6.51,6.48,6.48,475200.0,5.2776,5.2857,5.2613,5.2613,475200.0
2012-01-25 10:00:00,6.48,6.5,6.48,6.5,414400.0,5.2613,5.2776,5.2613,5.2776,414400.0
2012-01-25 10:30:00,6.5,6.51,6.49,6.51,153600.0,5.2776,5.2857,5.2695,5.2857,153600.0
2012-01-25 11:00:00,6.51,6.52,6.51,6.52,284800.0,5.2857,5.2938,5.2857,5.2938,284800.0
2012-01-25 11:30:00,6.52,6.52,6.51,6.52,150400.0,5.2938,5.2938,5.2857,5.2938,150400.0
2012-01-25 12:00:00,6.52,6.53,6.5,6.52,147200.0,5.2938,5.3019,5.2776,5.2938,147200.0
2012-01-25 12:30:00,6.52,6.54,6.51,6.52,403200.0,5.2938,5.3101,5.2857,5.2938,403200.0
2012-01-25 13:00:00,6.52,6.56,6.52,6.55,307200.0,5.2938,5.3263,5.2938,5.3182,307200.0
2012-01-25 13:30:00,6.55,6.58,6.55,6.58,318400.0,5.3182,5.3425,5.3182,5.3425,318400.0
2012-01-25 14:00:00,6.58,6.58,6.55,6.56,334400.0,5.3425,5.3425,5.3182,5.3263,334400.0
2012-01-25 14:30:00,6.56,6.57,6.56,6.57,92800.0,5.3263,5.3344,5.3263,5.3344,92800.0
2012-01-25 15:00:00,6.57,6.59,6.57,6.59,342400.0,5.3344,5.3507,5.3344,5.3507,342400.0
2012-01-25 15:30:00,6.58,6.6,6.58,6.59,371200.0,5.3425,5.3588,5.3425,5.3507,371200.0
2012-01-26 09:30:00,6.64,6.64,6.61,6.63,339200.0,5.3913,5.3913,5.3669,5.3831,339200.0
2012-01-26 10:00:00,6.63,6.63,6.59,6.59,284800.0,5.3831,5.3831,5.3507,5.3507,284800.0
2012-01-26 10:30:00,6.59,6.59,6.57,6.57,38400.0,5.3507,5.3507,5.3344,5.3344,38400.0
2012-01-26 11:00:00,6.57,6.58,6.57,6.58,100800.0,5.3344,5.3425,5.3344,5.3425,100800.0
2012-01-26 11:30:00,6.58,6.59,6.57,6.58,222400.0,5.3425,5.3507,5.3344,5.3425,222400.0
2012-01-26 12:00:00,6.57,6.58,6.56,6.57,270400.0,5.3344,5.3425,5.3263,5.3344,270400.0
2012-01-26 12:30:00,6.57,6.58,6.56,6.58,52800.0,5.3344,5.3425,5.3263,5.3425,52800.0
2012-01-26 13:00:00,6.58,6.58,6.57,6.57,107200.0,5.3425,5.3425,5.3344,5.3344,107200.0
2012-01-26 13:30:00,6.57,6.57,6.55,6.56,324800.0,5.3344,5.3344,5.3182,5.3263,324800.0
2012-01-26 14:00:00,6.56,6.56,6.54,6.55,252800.0,5.3263,5.3263,5.3101,5.3182,252800.0
2012-01-26 14:30:00,6.55,6.55,6.54,6.55,148800.0,5.3182,5.3182,5.3101,5.3182,148800.0
2012-01-26 15:00:00,6.54,6.54,6.52,6.52,281600.0,5.3101,5.3101,5.2938,5.2938,281600.0
2012-01-26 15:30:00,6.53,6.55,6.52,6.55,241600.0,5.3019,5.3182,5.2938,5.3182,241600.0
2012-01-27 09:30:00,6.52,6.56,6.52,6.55,564800.0,5.2938,5.3263,5.2938,5.3182,564800.0
2012-01-27 10:00:00,6.55,6.56,6.53,6.55,72000.0,5.3182,5.3263,5.3019,5.3182,72000.0
2012-01-27 10:30:00,6.56,6.56,6.54,6.55,452800.0,5.3263,5.3263,5.3101,5.3182,452800.0
2012-01-27 11:00:00,6.55,6.56,6.55,6.56,401600.0,5.3182,5.3263,5.3182,5.3263,401600.0
2012-01-27 11:30:00,6.56,6.56,6.54,6.55,108800.0,5.3263,5.3263,5.3101,5.3182,108800.0
2012-01-27 12:00:00,6.55,6.56,6.54,6.55,51200.0,5.3182,5.3263,5.3101,5.3182,51200.0
2012-01-27 12:30:00,6.55,6.55,6.54,6.54,124800.0,5.3182,5.3182,5.3101,5.3101,124800.0
2012-01-27 13:00:00,6.54,6.56,6.54,6.55,144000.0,5.3101,5.3263,5.3101,5.3182,144000.0
2012-01-27 13:30:00,6.55,6.57,6.55,6.56,92800.0,5.3182,5.3344,5.3182,5.3263,92800.0
2012-01-27 14:00:00,6.56,6.57,6.55,6.56,244800.0,5.3263,5.3344,5.3182,5.3263,244800.0
2012-01-27 14:30:00,6.56,6.57,6.56,6.57,235200.0,5.3263,5.3344,5.3263,5.3344,235200.0
2012-01-27 15:00:00,6.57,6.58,6.57,6.58,390400.0,5.3344,5.3425,5.3344,5.3425,390400.0
2012-01-27 15:30:00,6.58,6.58,6.57,6.57,187200.0,5.3425,5.3425,5.3344,5.3344,187200.0
2012-01-30 09:30:00,6.51,6.54,6.48,6.49,614400.0,5.2857,5.3101,5.2613,5.2695,614400.0
2012-01-30 10:00:00,6.49,6.49,6.47,6.48,198400.0,5.2695,5.2695,5.2532,5.2613,198400.0
2012-01-30 10:30:00,6.48,6.5,6.48,6.5,334400.0,5.2613,5.2776,5.2613,5.2776,334400.0
2012-01-30 11:00:00,6.5,6.52,6.5,6.51,518400.0,5.2776,5.2938,5.2776,5.2857,518400.0
2012-01-30 11:30:00,6.51,6.52,6.51,6.51,288000.0,5.2857,5.2938,5.2857,5.2857,288000.0
2012-01-30 12:00:00,6.51,6.52,6.51,6.51,211200.0,5.2857,5.2938,5.2857,5.2857,211200.0
2012-01-30 12:30:00,6.51,6.52,6.5,6.51,136000.0,5.2857,5.2938,5.2776,5.2857,136000.0
2012-01-30 13:00:00,6.51,6.51,6.5,6.51,332800.0,5.2857,5.2857,5.2776,5.2857,332800.0
2012-01-30 13:30:00,6.51,6.53,6.51,6.53,579200.0,5.2857,5.3019,5.2857,5.3019,579200.0
2012-01-30 14:00:00,6.53,6.54,6.53,6.54,296000.0,5.3019,5.3101,5.3019,5.3101,296000.0
2012-01-30 14:30:00,6.53,6.54,6.53,6.53,171200.0,5.3019,5.3101,5.3019,5.3019,171200.0
2012-01-30 15:00:00,6.53,6.54,6.52,6.53,254400.0,5.3019,5.3101,5.2938,5.3019,254400.0
2012-01-30 15:30:00,6.53,6.54,6.52,6.53,840000.0,5.3019,5.3101,5.2938,5.3019,840000.0
2012-01-31 09:30:00,6.57,6.57,6.54,6.55,449600.0,5.3344,5.3344,5.3101,5.3182,449600.0
2012-01-31 10:00:00,6.55,6.55,6.51,6.54,500800.0,5.3182,5.3182,5.2857,5.3101,500800.0
2012-01-31 10:30:00,6.53,6.53,6.5,6.5,252800.0,5.3019,5.3019,5.2776,5.2776,252800.0
2012-01-31 11:00:00,6.51,6.51,6.49,6.5,249600.0,5.2857,5.2857,5.2695,5.2776,249600.0
2012-01-31 11:30:00,6.5,6.51,6.5,6.5,492800.0,5.2776,5.2857,5.2776,5.2776,492800.0
2012-01-31 12:00:00,6.5,6.51,6.5,6.51,134400.0,5.2776,5.2857,5.2776,5.2857,134400.0
2012-01-31 12:30:00,6.51,6.52,6.51,6.51,105600.0,5.2857,5.2938,5.2857,5.2857,105600.0
2012-01-31 13:00:00,6.51,6.52,6.51,6.52,334400.0,5.2857,5.2938,5.2857,5.2938,334400.0
2012-01-31 13:30:00,6.52,6.52,6.5,6.51,350400.0,5.2938,5.2938,5.2776,5.2857,350400.0
2012-01-31 14:00:00,6.51,6.53,6.5,6.53,411200.0,5.2857,5.3019,5.2776,5.3019,411200.0
2012-01-31 14:30:00,6.53,6.53,6.52,6.53,299200.0,5.3019,5.3019,5.2938,5.3019,299200.0
2012-01-31 15:00:00,6.53,6.53,6.52,6.53,236800.0,5.3019,5.3019,5.2938,5.3019,236800.0
2012-01-31 15:30:00,6.53,6.53,6.52,6.52,440000.0,5.3019,5.3019,5.2938,5.2938,440000.0
2012-02-01 09:30:00,6.57,6.59,6.57,6.58,483200.0,5.3344,5.3507,5.3344,5.3425,483200.0
2012-02-01 10:00:00,6.58,6.61,6.58,6.61,609600.0,5.3425,5.3669,5.3425,5.3669,609600.0
2012-02-01 10:30:00,6.61,6.61,6.6,6.61,660800.0,5.3669,5.3669,5.3588,5.3669,660800.0
2012-02-01 11:00:00,6.61,6.61,6.6,6.61,390400.0,5.3669,5.3669,5.3588,5.3669,390400.0
2012-02-01 11:30:00,6.61,6.62,6.61,6.61,561600.0,5.3669,5.375,5.3669,5.3669,561600.0
2012-02-01 12:00:00,6.61,6.62,6.61,6.62,302400.0,5.3669,5.375,5.3669,5.375,302400.0
2012-02-01 12:30:00,6.62,6.63,6.62,6.62,196800.0,5.375,5.3831,5.375,5.375,196800.0
2012-02-01 13:00:00,6.62,6.63,6.62,6.63,203200.0,5.375,5.3831,5.375,5.3831,203200.0
2012-02-01 13:30:00,6.63,6.64,6.62,6.62,120000.0,5.3831,5.3913,5.375,5.375,120000.0
2012-02-01 14:00:00,6.62,6.63,6.62,6.62,744000.0,5.375,5.3831,5.375,5.375,744000.0
2012-02-01 14:30:00,6.63,6.63,6.62,6.62,249600.0,5.3831,5.3831,5.375,5.375,249600.0
2012-02-01 15:00:00,6.63,6.63,6.62,6.62,409600.0,5.3831,5.3831,5.375,5.375,409600.0
2012-02-01 15:30:00,6.61,6.62,6.61,6.61,860800.0,5.3669,5.375,5.3669,5.3669,860800.0
2012-02-02 09:30:00,6.62,6.63,6.61,6.63,507200.0,5.375,5.3831,5.3669,5.3831,507200.0
2012-02-02 10:00:00,6.62,6.64,6.62,6.63,124800.0,5.375,5.3913,5.375,5.3831,124800.0
2012-02-02 10:30:00,6.64,6.65,6.63,6.65,67200.0,5.3913,5.3994,5.3831,5.3994,67200.0
2012-02-02 11:00:00,6.65,6.65,6.64,6.64,144000.0,5.3994,5.3994,5.3913,5.3913,144000.0
2012-02-02 11:30:00,6.64,6.64,6.62,6.63,131200.0,5.3913,5.3913,5.375,5.3831,131200.0
2012-02-02 12:00:00,6.63,6.63,6.62,6.63,331200.0,5.3831,5.3831,5.375,5.3831,331200.0
2012-02-02 12:30:00,6.62,6.62,6.61,6.62,185600.0,5.375,5.375,5.3669,5.375,185600.0
2012-02-02 13:00:00,6.62,6.62,6.61,6.62,235200.0,5.375,5.375,5.3669,5.375,235200.0
2012-02-02 13:30:00,6.61,6.63,6.61,6.63,196800.0,5.3669,5.3831,5.3669,5.3831,196800.0
2012-02-02 14:00:00,6.63,6.63,6.62,6.62,291200.0,5.3831,5.3831,5.375,5.375,291200.0
2012-02-02 14:30:00,6.62,6.63,6.62,6.62,454400.0,5.375,5.3831,5.375,5.375,454400.0
2012-02-02 15:00:00,6.63,6.63,6.62,6.63,446400.0,5.3831,5.3831,5.375,5.3831,446400.0
2012-02-02 15:30:00,6.63,6.63,6.62,6.63,206400.0,5.3831,5.3831,5.375,5.3831,206400.0
2012-02-03 09:30:00,6.71,6.71,6.69,6.71,1097600.0,5.4481,5.4481,5.4319,5.4481,1097600.0
2012-02-03 10:00:00,6.71,6.72,6.71,6.72,206400.0,5.4481,5.4562,5.4481,5.4562,206400.0
2012-02-03 10:30:00,6.72,6.72,6.72,6.72,35200.0,5.4562,5.4562,5.4562,5.4562,35200.0
2012-02-03 11:00:00,6.72,6.72,6.71,6.72,131200.0,5.4562,5.4562,5.4481,5.4562,131200.0
2012-02-03 11:30:00,6.72,6.73,6.72,6.72,65600.0,5.4562,5.4643,5.4562,5.4562,65600.0
2012-02-03 12:00:00,6.72,6.73,6.72,6.73,358400.0,5.4562,5.4643,5.4562,5.4643,358400.0
2012-02-03 12:30:00,6.73,6.74,6.73,6.73,136000.0,5.4643,5.4725,5.4643,5.4643,136000.0
2012-02-03 13:00:00,6.73,6.73,6.73,6.73,75200.0,5.4643,5.4643,5.4643,5.4643,75200.0
2012-02-03 13:30:00,6.73,6.73,6.72,6.72,22400.0,5.4643,5.4643,5.4562,5.4562,22400.0
2012-02-03 14:00:00,6.73,6.73,6.72,6.73,251200.0,5.4643,5.4643,5.4562,5.4643,251200.0
2012-02-03 14:30:00,6.73,6.74,6.73,6.73,326400.0,5.4643,5.4725,5.4643,5.4643,326400.0
2012-02-03 15:00:00,6.74,6.74,6.73,6.73,265600.0,5.4725,5.4725,5.4643,5.4643,265600.0
2012-02-03 15:30:00,6.73,6.74,6.73,6.74,484800.0,5.4643,5.4725,5.4643,5.4725,484800.0
2012-02-06 09:30:00,6.7,6.72,6.69,6.71,604800.0,5.44,5.4562,5.4319,5.4481,604800.0
2012-02-06 10:00:00,6.72,6.72,6.71,6.71,259200.0,5.4562,5.4562,5.4481,5.4481,259200.0
2012-02-06 10:30:00,6.71,6.71,6.7,6.71,187200.0,5.4481,5.4481,5.44,5.4481,187200.0
2012-02-06 11:00:00,6.71,6.72,6.71,6.72,481600.0,5.4481,5.4562,5.4481,5.4562,481600.0
2012-02-06 11:30:00,6.72,6.72,6.71,6.72,100800.0,5.4562,5.4562,5.4481,5.4562,100800.0
2012-02-06 12:00:00,6.72,6.72,6.72,6.72,80000.0,5.4562,5.4562,5.4562,5.4562,80000.0
2012-02-06 12:30:00,6.72,6.73,6.72,6.73,164800.0,5.4562,5.4643,5.4562,5.4643,164800.0
2012-02-06 13:00:00,6.73,6.73,6.72,6.72,140800.0,5.4643,5.4643,5.4562,5.4562,140800.0
2012-02-06 13:30:00,6.72,6.72,6.71,6.71,339200.0,5.4562,5.4562,5.4481,5.4481,339200.0
2012-02-06 14:00:00,6.71,6.72,6.71,6.71,227200.0,5.4481,5.4562,5.4481,5.4481,227200.0
2012-02-06 14:30:00,6.71,6.72,6.71,6.71,201600.0,5.4481,5.4562,5.4481,5.4481,201600.0
2012-02-06 15:00:00,6.72,6.72,6.72,6.72,422400.0,5.4562,5.4562,5.4562,5.4562,422400.0
2012-02-06 15:30:00,6.72,6.73,6.72,6.72,179200.0,5.4562,5.4643,5.4562,5.4562,179200.0
2012-02-07 09:30:00,6.71,6.71,6.69,6.69,380800.0,5.4481,5.4481,5.4319,5.4319,380800.0
2012-02-07 10:00:00,6.7,6.7,6.68,6.7,206400.0,5.44,5.44,5.4237,5.44,206400.0
2012-02-07 10:30:00,6.71,6.73,6.7,6.73,275200.0,5.4481,5.4643,5.44,5.4643,275200.0
2012-02-07 11:00:00,6.73,6.74,6.73,6.74,140800.0,5.4643,5.4725,5.4643,5.4725,140800.0
2012-02-07 11:30:00,6.74,6.74,6.73,6.73,193600.0,5.4725,5.4725,5.4643,5.4643,193600.0
2012-02-07 12:00:00,6.74,6.74,6.73,6.73,129600.0,5.4725,5.4725,5.4643,5.4643,129600.0
2012-02-07 12:30:00,6.73,6.74,6.73,6.74,70400.0,5.4643,5.4725,5.4643,5.4725,70400.0
2012-02-07 13:00:00,6.74,6.74,6.73,6.73,158400.0,5.4725,5.4725,5.4643,5.4643,158400.0
2012-02-07 13:30:00,6.73,6.74,6.73,6.74,97600.0,5.4643,5.4725,5.4643,5.4725,97600.0
2012-02-07 14:00:00,6.74,6.74,6.73,6.73,177600.0,5.4725,5.4725,5.4643,5.4643,177600.0
2012-02-07 14:30:00,6.73,6.74,6.72,6.72,180800.0,5.4643,5.4725,5.4562,5.4562,180800.0
2012-02-07 15:00:00,6.73,6.75,6.73,6.74,216000.0,5.4643,5.4806,5.4643,5.4725,216000.0
2012-02-07 15:30:00,6.74,6.75,6.73,6.73,670400.0,5.4725,5.4806,5.4643,5.4643,670400.0
2012-02-08 09:30:00,6.75,6.77,6.74,6.76,441600.0,5.4806,5.4968,5.4725,5.4887,441600.0
2012-02-08 10:00:00,6.77,6.77,6.76,6.76,60800.0,5.4968,5.4968,5.4887,5.4887,60800.0
2012-02-08 10:30:00,6.77,6.77,6.74,6.75,240000.0,5.4968,5.4968,5.4725,5.4806,240000.0
2012-02-08 11:00:00,6.75,6.75,6.72,6.72,488000.0,5.4806,5.4806,5.4562,5.4562,488000.0
2012-02-08 11:30:00,6.72,6.73,6.71,6.73,228800.0,5.4562,5.4643,5.4481,5.4643,228800.0
2012-02-08 12:00:00,6.73,6.73,6.73,6.73,91200.0,5.4643,5.4643,5.4643,5.4643,91200.0
2012-02-08 12:30:00,6.73,6.74,6.73,6.74,174400.0,5.4643,5.4725,5.4643,5.4725,174400.0
2012-02-08 13:00:00,6.74,6.74,6.73,6.74,134400.0,5.4725,5.4725,5.4643,5.4725,134400.0
2012-02-08 13:30:00,6.74,6.74,6.73,6.73,168000.0,5.4725,5.4725,5.4643,5.4643,168000.0
2012-02-08 14:00:00,6.73,6.74,6.73,6.74,176000.0,5.4643,5.4725,5.4643,5.4725,176000.0
2012-02-08 14:30:00,6.74,6.76,6.74,6.75,273600.0,5.4725,5.4887,5.4725,5.4806,273600.0
2012-02-08 15:00:00,6.75,6.75,6.75,6.75,179200.0,5.4806,5.4806,5.4806,5.4806,179200.0
2012-02-08 15:30:00,6.75,6.75,6.74,6.75,420800.0,5.4806,5.4806,5.4725,5.4806,420800.0
2012-02-09 09:30:00,6.77,6.78,6.74,6.75,944000.0,5.4968,5.5049,5.4725,5.4806,944000.0
2012-02-09 10:00:00,6.75,6.76,6.71,6.72,561600.0,5.4806,5.4887,5.4481,5.4562,561600.0
2012-02-09 10:30:00,6.72,6.74,6.71,6.74,532800.0,5.4562,5.4725,5.4481,5.4725,532800.0
2012-02-09 11:00:00,6.74,6.74,6.73,6.74,404800.0,5.4725,5.4725,5.4643,5.4725,404800.0
2012-02-09 11:30:00,6.74,6.75,6.73,6.75,318400.0,5.4725,5.4806,5.4643,5.4806,318400.0
2012-02-09 12:00:00,6.75,6.76,6.75,6.75,211200.0,5.4806,5.4887,5.4806,5.4806,211200.0
2012-02-09 12:30:00,6.75,6.76,6.75,6.76,350400.0,5.4806,5.4887,5.4806,5.4887,350400.0
2012-02-09 13:00:00,6.76,6.77,6.76,6.77,457600.0,5.4887,5.4968,5.4887,5.4968,457600.0
2012-02-09 13:30:00,6.77,6.78,6.77,6.77,209600.0,5.4968,5.5049,5.4968,5.4968,209600.0
2012-02-09 14:00:00,6.77,6.78,6.77,6.77,777600.0,5.4968,5.5049,5.4968,5.4968,777600.0
2012-02-09 14:30:00,6.77,6.77,6.77,6.77,411200.0,5.4968,5.4968,5.4968,5.4968,411200.0
2012-02-09 15:00:00,6.77,6.78,6.77,6.77,584000.0,5.4968,5.5049,5.4968,5.4968,584000.0
2012-02-09 15:30:00,6.77,6.77,6.76,6.77,689600.0,5.4968,5.4968,5.4887,5.4968,689600.0
2012-02-10 09:30:00,6.7,6.71,6.69,6.69,683200.0,5.44,5.4481,5.4319,5.4319,683200.0
2012-02-10 10:00:00,6.69,6.69,6.68,6.69,683200.0,5.4319,5.4319,5.4237,5.4319,683200.0
2012-02-10 10:30:00,6.69,6.7,6.69,6.7,313600.0,5.4319,5.44,5.4319,5.44,313600.0
2012-02-10 11:00:00,6.7,6.71,6.7,6.7,240000.0,5.44,5.4481,5.44,5.44,240000.0
2012-02-10 11:30:00,6.7,6.71,6.7,6.71,212800.0,5.44,5.4481,5.44,5.4481,212800.0
2012-02-10 12:00:00,6.71,6.71,6.71,6.71,128000.0,5.4481,5.4481,5.4481,5.4481,128000.0
2012-02-10 12:30:00,6.71,6.72,6.71,6.72,94400.0,5.4481,5.4562,5.4481,5.4562,94400.0
2012-02-10 13:00:00,6.72,6.72,6.71,6.71,43200.0,5.4562,5.4562,5.4481,5.4481,43200.0
2012-02-10 13:30:00,6.71,6.71,6.7,6.7,416000.0,5.4481,5.4481,5.44,5.44,416000.0
2012-02-10 14:00:00,6.7,6.71,6.7,6.7,140800.0,5.44,5.4481,5.44,5.44,140800.0
2012-02-10 14:30:00,6.71,6.71,6.7,6.7,142400.0,5.4481,5.4481,5.44,5.44,142400.0
2012-02-10 15:00:00,6.7,6.7,6.69,6.7,174400.0,5.44,5.44,5.4319,5.44,174400.0
2012-02-10 15:30:00,6.7,6.71,6.7,6.71,582400.0,5.44,5.4481,5.44,5.4481,582400.0
2012-02-13 09:30:00,6.77,6.78,6.74,6.75,817600.0,5.4968,5.5049,5.4725,5.4806,817600.0
2012-02-13 10:00:00,6.75,6.76,6.73,6.74,328000.0,5.4806,5.4887,5.4643,5.4725,328000.0
2012-02-13 10:30:00,6.73,6.74,6.72,6.73,182400.0,5.4643,5.4725,5.4562,5.4643,182400.0
2012-02-13 11:00:00,6.74,6.74,6.73,6.74,265600.0,5.4725,5.4725,5.4643,5.4725,265600.0
2012-02-13 11:30:00,6.74,6.75,6.74,6.74,232000.0,5.4725,5.4806,5.4725,5.4725,232000.0
2012-02-13 12:00:00,6.75,6.75,6.74,6.74,113600.0,5.4806,5.4806,5.4725,5.4725,113600.0
2012-02-13 12:30:00,6.74,6.75,6.74,6.74,56000.0,5.4725,5.4806,5.4725,5.4725,56000.0
2012-02-13 13:00:00,6.75,6.76,6.75,6.75,120000.0,5.4806,5.4887,5.4806,5.4806,120000.0
2012-02-13 13:30:00,6.75,6.76,6.75,6.76,84800.0,5.4806,5.4887,5.4806,5.4887,84800.0
2012-02-13 14:00:00,6.76,6.76,6.76,6.76,168000.0,5.4887,5.4887,5.4887,5.4887,168000.0
2012-02-13 14:30:00,6.76,6.77,6.76,6.76,97600.0,5.4887,5.4968,5.4887,5.4887,97600.0
2012-02-13 15:00:00,6.76,6.76,6.76,6.76,217600.0,5.4887,5.4887,5.4887,5.4887,217600.0
2012-02-13 15:30:00,6.76,6.76,6.75,6.76,640000.0,5.4887,5.4887,5.4806,5.4887,640000.0
2012-02-14 09:30:00,6.73,6.76,6.73,6.74,267200.0,5.4643,5.4887,5.4643,5.4725,267200.0
2012-02-14 10:00:00,6.74,6.74,6.72,6.74,241600.0,5.4725,5.4725,5.4562,5.4725,241600.0
2012-02-14 10:30:00,6.74,6.74,6.72,6.73,124800.0,5.4725,5.4725,5.4562,5.4643,124800.0
2012-02-14 11:00:00,6.73,6.74,6.73,6.74,203200.0,5.4643,5.4725,5.4643,5.4725,203200.0
2012-02-14 11:30:00,6.75,6.75,6.75,6.75,116800.0,5.4806,5.4806,5.4806,5.4806,116800.0
2012-02-14 12:00:00,6.75,6.75,6.74,6.74,57600.0,5.4806,5.4806,5.4725,5.4725,57600.0
2012-02-14 12:30:00,6.74,6.75,6.73,6.73,150400.0,5.4725,5.4806,5.4643,5.4643,150400.0
2012-02-14 13:00:00,6.73,6.73,6.72,6.73,142400.0,5.4643,5.4643,5.4562,5.4643,142400.0
2012-02-14 13:30:00,6.73,6.74,6.73,6.74,174400.0,5.4643,5.4725,5.4643,5.4725,174400.0
2012-02-14 14:00:00,6.74,6.74,6.73,6.73,227200.0,5.4725,5.4725,5.4643,5.4643,227200.0
2012-02-14 14:30:00,6.72,6.73,6.72,6.73,208000.0,5.4562,5.4643,5.4562,5.4643,208000.0
2012-02-14 15:00:00,6.73,6.74,6.72,6.72,190400.0,5.4643,5.4725,5.4562,5.4562,190400.0
2012-02-14 15:30:00,6.71,6.76,6.71,6.76,451200.0,5.4481,5.4887,5.4481,5.4887,451200.0
2012-02-15 09:30:00,6.79,6.79,6.75,6.77,649600.0,5.513,5.513,5.4806,5.4968,649600.0
2012-02-15 10:00:00,6.77,6.78,6.75,6.76,659200.0,5.4968,5.5049,5.4806,5.4887,659200.0
2012-02-15 10:30:00,6.77,6.78,6.76,6.76,649600.0,5.4968,5.5049,5.4887,5.4887,649600.0
2012-02-15 11:00:00,6.76,6.78,6.76,6.78,411200.0,5.4887,5.5049,5.4887,5.5049,411200.0
2012-02-15 11:30:00,6.78,6.8,6.78,6.79,662400.0,5.5049,5.5212,5.5049,5.513,662400.0
2012-02-15 12:00:00,6.79,6.79,6.78,6.78,539200.0,5.513,5.513,5.5049,5.5049,539200.0
2012-02-15 12:30:00,6.79,6.79,6.75,6.75,433600.0,5.513,5.513,5.4806,5.4806,433600.0
2012-02-15 13:00:00,6.75,6.76,6.74,6.76,803200.0,5.4806,5.4887,5.4725,5.4887,803200.0
2012-02-15 13:30:00,6.76,6.76,6.75,6.76,283200.0,5.4887,5.4887,5.4806,5.4887,283200.0
2012-02-15 14:00:00,6.76,6.77,6.73,6.76,422400.0,5.4887,5.4968,5.4643,5.4887,422400.0
2012-02-15 14:30:00,6.76,6.76,6.73,6.74,430400.0,5.4887,5.4887,5.4643,5.4725,430400.0
2012-02-15 15:00:00,6.73,6.74,6.72,6.73,499200.0,5.4643,5.4725,5.4562,5.4643,499200.0
2012-02-15 15:30:00,6.73,6.75,6.73,6.74,1457600.0,5.4643,5.4806,5.4643,5.4725,1457600.0
2012-02-16 09:30:00,6.74,6.77,6.74,6.76,644800.0,5.4725,5.4968,5.4725,5.4887,644800.0
2012-02-16 10:00:00,6.76,6.78,6.76,6.78,406400.0,5.4887,5.5049,5.4887,5.5049,406400.0
2012-02-16 10:30:00,6.78,6.79,6.77,6.77,438400.0,5.5049,5.513,5.4968,5.4968,438400.0
2012-02-16 11:00:00,6.77,6.79,6.77,6.79,153600.0,5.4968,5.513,5.4968,5.513,153600.0
2012-02-16 11:30:00,6.79,6.81,6.79,6.81,259200.0,5.513,5.5293,5.513,5.5293,259200.0
2012-02-16 12:00:00,6.81,6.82,6.81,6.81,140800.0,5.5293,5.5374,5.5293,5.5293,140800.0
2012-02-16 12:30:00,6.81,6.81,6.8,6.81,220800.0,5.5293,5.5293,5.5212,5.5293,220800.0
2012-02-16 13:00:00,6.81,6.82,6.81,6.82,140800.0,5.5293,5.5374,5.5293,5.5374,140800.0
2012-02-16 13:30:00,6.82,6.82,6.81,6.82,123200.0,5.5374,5.5374,5.5293,5.5374,123200.0
2012-02-16 14:00:00,6.82,6.82,6.82,6.82,156800.0,5.5374,5.5374,5.5374,5.5374,156800.0
2012-02-16 14:30:00,6.82,6.83,6.82,6.82,184000.0,5.5374,5.5455,5.5374,5.5374,184000.0
2012-02-16 15:00:00,6.82,6.83,6.81,6.82,355200.0,5.5374,5.5455,5.5293,5.5374,355200.0
2012-02-16 15:30:00,6.82,6.83,6.82,6.83,1480000.0,5.5374,5.5455,5.5374,5.5455,1480000.0
2012-02-17 09:30:00,6.86,6.86,6.84,6.85,774400.0,5.5699,5.5699,5.5536,5.5618,774400.0
2012-02-17 10:00:00,6.85,6.85,6.84,6.85,81600.0,5.5618,5.5618,5.5536,5.5618,81600.0
2012-02-17 10:30:00,6.84,6.84,6.83,6.83,25600.0,5.5536,5.5536,5.5455,5.5455,25600.0
2012-02-17 11:00:00,6.83,6.83,6.82,6.82,104000.0,5.5455,5.5455,5.5374,5.5374,104000.0
2012-02-17 11:30:00,6.82,6.83,6.82,6.83,100800.0,5.5374,5.5455,5.5374,5.5455,100800.0
2012-02-17 12:00:00,6.83,6.83,6.82,6.82,281600.0,5.5455,5.5455,5.5374,5.5374,281600.0
2012-02-17 12:30:00,6.82,6.83,6.82,6.83,142400.0,5.5374,5.5455,5.5374,5.5455,142400.0
2012-02-17 13:00:00,6.82,6.83,6.82,6.83,20800.0,5.5374,5.5455,5.5374,5.5455,20800.0
2012-02-17 13:30:00,6.83,6.84,6.83,6.83,64000.0,5.5455,5.5536,5.5455,5.5455,64000.0
2012-02-17 14:00:00,6.83,6.84,6.83,6.83,132800.0,5.5455,5.5536,5.5455,5.5455,132800.0
2012-02-17 14:30:00,6.83,6.84,6.83,6.83,344000.0,5.5455,5.5536,5.5455,5.5455,344000.0
2012-02-17 15:00:00,6.83,6.84,6.83,6.84,286400.0,5.5455,5.5536,5.5455,5.5536,286400.0
2012-02-17 15:30:00,6.84,6.84,6.83,6.83,248000.0,5.5536,5.5536,5.5455,5.5455,248000.0
2012-02-21 09:30:00,6.85,6.85,6.82,6.82,785600.0,5.5618,5.5618,5.5374,5.5374,785600.0
2012-02-21 10:00:00,6.82,6.84,6.82,6.83,273600.0,5.5374,5.5536,5.5374,5.5455,273600.0
2012-02-21 10:30:00,6.84,6.85,6.84,6.85,675200.0,5.5536,5.5618,5.5536,5.5618,675200.0
2012-02-21 11:00:00,6.84,6.85,6.84,6.84,46400.0,5.5536,5.5618,5.5536,5.5536,46400.0
2012-02-21 11:30:00,6.84,6.84,6.83,6.83,680000.0,5.5536,5.5536,5.5455,5.5455,680000.0
2012-02-21 12:00:00,6.83,6.85,6.83,6.84,292800.0,5.5455,5.5618,5.5455,5.5536,292800.0
2012-02-21 12:30:00,6.84,6.84,6.83,6.83,78400.0,5.5536,5.5536,5.5455,5.5455,78400.0
2012-02-21 13:00:00,6.83,6.84,6.83,6.83,208000.0,5.5455,5.5536,5.5455,5.5455,208000.0
2012-02-21 13:30:00,6.83,6.84,6.82,6.82,676800.0,5.5455,5.5536,5.5374,5.5374,676800.0
2012-02-21 14:00:00,6.82,6.82,6.8,6.81,203200.0,5.5374,5.5374,5.5212,5.5293,203200.0
2012-02-21 14:30:00,6.81,6.81,6.78,6.79,158400.0,5.5293,5.5293,5.5049,5.513,158400.0
2012-02-21 15:00:00,6.79,6.8,6.78,6.79,297600.0,5.513,5.5212,5.5049,5.513,297600.0
2012-02-21 15:30:00,6.79,6.8,6.78,6.8,700800.0,5.513,5.5212,5.5049,5.5212,700800.0
2012-02-22 09:30:00,6.79,6.81,6.79,6.8,337600.0,5.513,5.5293,5.513,5.5212,337600.0
2012-02-22 10:00:00,6.81,6.82,6.79,6.81,352000.0,5.5293,5.5374,5.513,5.5293,352000.0
2012-02-22 10:30:00,6.8,6.81,6.79,6.79,187200.0,5.5212,5.5293,5.513,5.513,187200.0
2012-02-22 11:00:00,6.8,6.81,6.79,6.79,305600.0,5.5212,5.5293,5.513,5.513,305600.0
2012-02-22 11:30:00,6.8,6.8,6.77,6.78,353600.0,5.5212,5.5212,5.4968,5.5049,353600.0
2012-02-22 12:00:00,6.78,6.78,6.77,6.78,313600.0,5.5049,5.5049,5.4968,5.5049,313600.0
2012-02-22 12:30:00,6.77,6.78,6.77,6.78,59200.0,5.4968,5.5049,5.4968,5.5049,59200.0
2012-02-22 13:00:00,6.79,6.8,6.79,6.79,140800.0,5.513,5.5212,5.513,5.513,140800.0
2012-02-22 13:30:00,6.79,6.8,6.79,6.8,568000.0,5.513,5.5212,5.513,5.5212,568000.0
2012-02-22 14:00:00,6.8,6.8,6.79,6.79,382400.0,5.5212,5.5212,5.513,5.513,382400.0
2012-02-22 14:30:00,6.79,6.79,6.78,6.78,316800.0,5.513,5.513,5.5049,5.5049,316800.0
2012-02-22 15:00:00,6.78,6.79,6.78,6.78,198400.0,5.5049,5.513,5.5049,5.5049,198400.0
2012-02-22 15:30:00,6.78,6.79,6.78,6.78,1056000.0,5.5049,5.513,5.5049,5.5049,1056000.0
2012-02-23 09:30:00,6.78,6.79,6.75,6.77,588800.0,5.5049,5.513,5.4806,5.4968,588800.0
2012-02-23 10:00:00,6.78,6.79,6.78,6.78,184000.0,5.5049,5.513,5.5049,5.5049,184000.0
2012-02-23 10:30:00,6.78,6.81,6.78,6.81,326400.0,5.5049,5.5293,5.5049,5.5293,326400.0
2012-02-23 11:00:00,6.81,6.82,6.81,6.82,492800.0,5.5293,5.5374,5.5293,5.5374,492800.0
2012-02-23 11:30:00,6.82,6.82,6.81,6.81,124800.0,5.5374,5.5374,5.5293,5.5293,124800.0
2012-02-23 12:00:00,6.81,6.82,6.81,6.82,179200.0,5.5293,5.5374,5.5293,5.5374,179200.0
2012-02-23 12:30:00,6.82,6.83,6.81,6.81,155200.0,5.5374,5.5455,5.5293,5.5293,155200.0
2012-02-23 13:00:00,6.81,6.81,6.8,6.81,51200.0,5.5293,5.5293,5.5212,5.5293,51200.0
2012-02-23 13:30:00,6.81,6.81,6.8,6.81,180800.0,5.5293,5.5293,5.5212,5.5293,180800.0
2012-02-23 14:00:00,6.81,6.81,6.81,6.81,123200.0,5.5293,5.5293,5.5293,5.5293,123200.0
2012-02-23 14:30:00,6.81,6.82,6.81,6.81,307200.0,5.5293,5.5374,5.5293,5.5293,307200.0
2012-02-23 15:00:00,6.81,6.83,6.81,6.82,227200.0,5.5293,5.5455,5.5293,5.5374,227200.0
2012-02-23 15:30:00,6.82,6.83,6.82,6.82,312000.0,5.5374,5.5455,5.5374,5.5374,312000.0
2012-02-24 09:30:00,6.84,6.84,6.82,6.84,497600.0,5.5536,5.5536,5.5374,5.5536,497600.0
2012-02-24 10:00:00,6.84,6.84,6.83,6.83,187200.0,5.5536,5.5536,5.5455,5.5455,187200.0
2012-02-24 10:30:00,6.83,6.83,6.83,6.83,161600.0,5.5455,5.5455,5.5455,5.5455,161600.0
2012-02-24 11:00:00,6.83,6.85,6.83,6.85,289600.0,5.5455,5.5618,5.5455,5.5618,289600.0
2012-02-24 11:30:00,6.85,6.85,6.85,6.85,64000.0,5.5618,5.5618,5.5618,5.5618,64000.0
2012-02-24 12:00:00,6.85,6.85,6.85,6.85,80000.0,5.5618,5.5618,5.5618,5.5618,80000.0
2012-02-24 12:30:00,6.85,6.86,6.85,6.85,236800.0,5.5618,5.5699,5.5618,5.5618,236800.0
2012-02-24 13:00:00,6.85,6.86,6.85,6.85,385600.0,5.5618,5.5699,5.5618,5.5618,385600.0
2012-02-24 13:30:00,6.85,6.85,6.84,6.84,168000.0,5.5618,5.5618,5.5536,5.5536,168000.0
2012-02-24 14:00:00,6.84,6.85,6.83,6.83,254400.0,5.5536,5.5618,5.5455,5.5455,254400.0
2012-02-24 14:30:00,6.83,6.83,6.82,6.83,369600.0,5.5455,5.5455,5.5374,5.5455,369600.0
2012-02-24 15:00:00,6.83,6.83,6.83,6.83,201600.0,5.5455,5.5455,5.5455,5.5455,201600.0
2012-02-24 15:30:00,6.83,6.83,6.83,6.83,524800.0,5.5455,5.5455,5.5455,5.5455,524800.0
2012-02-27 09:30:00,6.78,6.79,6.76,6.78,1070400.0,5.5049,5.513,5.4887,5.5049,1070400.0
2012-02-27 10:00:00,6.78,6.81,6.78,6.8,531200.0,5.5049,5.5293,5.5049,5.5212,531200.0
2012-02-27 10:30:00,6.8,6.83,6.8,6.82,396800.0,5.5212,5.5455,5.5212,5.5374,396800.0
2012-02-27 11:00:00,6.82,6.85,6.82,6.84,273600.0,5.5374,5.5618,5.5374,5.5536,273600.0
2012-02-27 11:30:00,6.85,6.85,6.83,6.84,120000.0,5.5618,5.5618,5.5455,5.5536,120000.0
2012-02-27 12:00:00,6.84,6.84,6.83,6.83,236800.0,5.5536,5.5536,5.5455,5.5455,236800.0
2012-02-27 12:30:00,6.83,6.86,6.83,6.85,136000.0,5.5455,5.5699,5.5455,5.5618,136000.0
2012-02-27 13:00:00,6.84,6.84,6.84,6.84,49600.0,5.5536,5.5536,5.5536,5.5536,49600.0
2012-02-27 13:30:00,6.84,6.84,6.83,6.83,94400.0,5.5536,5.5536,5.5455,5.5455,94400.0
2012-02-27 14:00:00,6.84,6.84,6.84,6.84,70400.0,5.5536,5.5536,5.5536,5.5536,70400.0
2012-02-27 14:30:00,6.84,6.84,6.84,6.84,216000.0,5.5536,5.5536,5.5536,5.5536,216000.0
2012-02-27 15:00:00,6.85,6.86,6.83,6.84,324800.0,5.5618,5.5699,5.5455,5.5536,324800.0
2012-02-27 15:30:00,6.84,6.85,6.83,6.84,328000.0,5.5536,5.5618,5.5455,5.5536,328000.0
2012-02-28 09:30:00,6.84,6.84,6.81,6.83,780800.0,5.5536,5.5536,5.5293,5.5455,780800.0
2012-02-28 10:00:00,6.84,6.85,6.82,6.83,236800.0,5.5536,5.5618,5.5374,5.5455,236800.0
2012-02-28 10:30:00,6.84,6.86,6.84,6.85,324800.0,5.5536,5.5699,5.5536,5.5618,324800.0
2012-02-28 11:00:00,6.85,6.86,6.85,6.85,177600.0,5.5618,5.5699,5.5618,5.5618,177600.0
2012-02-28 11:30:00,6.85,6.85,6.84,6.84,363200.0,5.5618,5.5618,5.5536,5.5536,363200.0
2012-02-28 12:00:00,6.84,6.84,6.83,6.83,315200.0,5.5536,5.5536,5.5455,5.5455,315200.0
2012-02-28 12:30:00,6.84,6.84,6.83,6.84,331200.0,5.5536,5.5536,5.5455,5.5536,331200.0
2012-02-28 13:00:00,6.84,6.84,6.83,6.83,163200.0,5.5536,5.5536,5.5455,5.5455,163200.0
2012-02-28 13:30:00,6.83,6.83,6.8,6.81,539200.0,5.5455,5.5455,5.5212,5.5293,539200.0
2012-02-28 14:00:00,6.81,6.82,6.8,6.81,465600.0,5.5293,5.5374,5.5212,5.5293,465600.0
2012-02-28 14:30:00,6.81,6.82,6.8,6.82,312000.0,5.5293,5.5374,5.5212,5.5374,312000.0
2012-02-28 15:00:00,6.82,6.83,6.81,6.83,289600.0,5.5374,5.5455,5.5293,5.5455,289600.0
2012-02-28 15:30:00,6.83,6.83,6.82,6.83,1136000.0,5.5455,5.5455,5.5374,5.5455,1136000.0
2012-02-29 09:30:00,6.84,6.86,6.84,6.85,540800.0,5.5536,5.5699,5.5536,5.5618,540800.0
2012-02-29 10:00:00,6.86,6.86,6.83,6.83,969600.0,5.5699,5.5699,5.5455,5.5455,969600.0
2012-02-29 10:30:00,6.83,6.83,6.78,6.8,1385600.0,5.5455,5.5455,5.5049,5.5212,1385600.0
2012-02-29 11:00:00,6.81,6.81,6.79,6.79,235200.0,5.5293,5.5293,5.513,5.513,235200.0
2012-02-29 11:30:00,6.79,6.82,6.79,6.81,755200.0,5.513,5.5374,5.513,5.5293,755200.0
2012-02-29 12:00:00,6.82,6.83,6.81,6.83,169600.0,5.5374,5.5455,5.5293,5.5455,169600.0
2012-02-29 12:30:00,6.83,6.83,6.81,6.82,233600.0,5.5455,5.5455,5.5293,5.5374,233600.0
2012-02-29 13:00:00,6.82,6.83,6.82,6.82,155200.0,5.5374,5.5455,5.5374,5.5374,155200.0
2012-02-29 13:30:00,6.82,6.83,6.82,6.83,206400.0,5.5374,5.5455,5.5374,5.5455,206400.0
2012-02-29 14:00:00,6.83,6.84,6.82,6.83,270400.0,5.5455,5.5536,5.5374,5.5455,270400.0
2012-02-29 14:30:00,6.82,6.82,6.81,6.81,425600.0,5.5374,5.5374,5.5293,5.5293,425600.0
2012-02-29 15:00:00,6.81,6.81,6.8,6.81,224000.0,5.5293,5.5293,5.5212,5.5293,224000.0
2012-02-29 15:30:00,6.8,6.81,6.79,6.79,1088000.0,5.5212,5.5293,5.513,5.513,1088000.0
2012-03-01 09:30:00,6.81,6.85,6.81,6.84,484800.0,5.5293,5.5618,5.5293,5.5536,484800.0
2012-03-01 10:00:00,6.84,6.84,6.81,6.84,552000.0,5.5536,5.5536,5.5293,5.5536,552000.0
2012-03-01 10:30:00,6.83,6.83,6.81,6.83,184000.0,5.5455,5.5455,5.5293,5.5455,184000.0
2012-03-01 11:00:00,6.83,6.84,6.82,6.83,278400.0,5.5455,5.5536,5.5374,5.5455,278400.0
2012-03-01 11:30:00,6.83,6.84,6.83,6.84,240000.0,5.5455,5.5536,5.5455,5.5536,240000.0
2012-03-01 12:00:00,6.84,6.85,6.84,6.85,107200.0,5.5536,5.5618,5.5536,5.5618,107200.0
2012-03-01 12:30:00,6.85,6.85,6.84,6.85,124800.0,5.5618,5.5618,5.5536,5.5618,124800.0
2012-03-01 13:00:00,6.85,6.86,6.84,6.85,276800.0,5.5618,5.5699,5.5536,5.5618,276800.0
2012-03-01 13:30:00,6.86,6.86,6.85,6.85,118400.0,5.5699,5.5699,5.5618,5.5618,118400.0
2012-03-01 14:00:00,6.85,6.86,6.84,6.85,230400.0,5.5618,5.5699,5.5536,5.5618,230400.0
2012-03-01 14:30:00,6.85,6.85,6.84,6.85,358400.0,5.5618,5.5618,5.5536,5.5618,358400.0
2012-03-01 15:00:00,6.85,6.85,6.82,6.84,550400.0,5.5618,5.5618,5.5374,5.5536,550400.0
2012-03-01 15:30:00,6.83,6.85,6.82,6.85,1136000.0,5.5455,5.5618,5.5374,5.5618,1136000.0
2012-03-02 09:30:00,6.83,6.85,6.83,6.83,305600.0,5.5455,5.5618,5.5455,5.5455,305600.0
2012-03-02 10:00:00,6.84,6.86,6.83,6.85,137600.0,5.5536,5.5699,5.5455,5.5618,137600.0
2012-03-02 10:30:00,6.85,6.85,6.84,6.85,134400.0,5.5618,5.5618,5.5536,5.5618,134400.0
2012-03-02 11:00:00,6.84,6.84,6.83,6.83,169600.0,5.5536,5.5536,5.5455,5.5455,169600.0
2012-03-02 11:30:00,6.84,6.84,6.81,6.81,913600.0,5.5536,5.5536,5.5293,5.5293,913600.0
2012-03-02 12:00:00,6.81,6.82,6.8,6.8,420800.0,5.5293,5.5374,5.5212,5.5212,420800.0
2012-03-02 12:30:00,6.81,6.81,6.8,6.81,251200.0,5.5293,5.5293,5.5212,5.5293,251200.0
2012-03-02 13:00:00,6.81,6.81,6.79,6.8,240000.0,5.5293,5.5293,5.513,5.5212,240000.0
2012-03-02 13:30:00,6.8,6.81,6.8,6.81,224000.0,5.5212,5.5293,5.5212,5.5293,224000.0
2012-03-02 14:00:00,6.81,6.81,6.8,6.8,140800.0,5.5293,5.5293,5.5212,5.5212,140800.0
2012-03-02 14:30:00,6.8,6.81,6.8,6.81,179200.0,5.5212,5.5293,5.5212,5.5293,179200.0
2012-03-02 15:00:00,6.81,6.81,6.8,6.81,152000.0,5.5293,5.5293,5.5212,5.5293,152000.0
2012-03-02 15:30:00,6.81,6.82,6.8,6.81,521600.0,5.5293,5.5374,5.5212,5.5293,521600.0
2012-03-05 09:30:00,6.8,6.8,6.77,6.78,424000.0,5.5212,5.5212,5.4968,5.5049,424000.0
2012-03-05 10:00:00,6.78,6.79,6.75,6.75,187200.0,5.5049,5.513,5.4806,5.4806,187200.0
2012-03-05 10:30:00,6.75,6.77,6.75,6.76,227200.0,5.4806,5.4968,5.4806,5.4887,227200.0
2012-03-05 11:00:00,6.77,6.77,6.74,6.76,603200.0,5.4968,5.4968,5.4725,5.4887,603200.0
2012-03-05 11:30:00,6.75,6.76,6.75,6.75,113600.0,5.4806,5.4887,5.4806,5.4806,113600.0
2012-03-05 12:00:00,6.75,6.76,6.75,6.76,136000.0,5.4806,5.4887,5.4806,5.4887,136000.0
2012-03-05 12:30:00,6.75,6.76,6.75,6.75,667200.0,5.4806,5.4887,5.4806,5.4806,667200.0
2012-03-05 13:00:00,6.75,6.76,6.75,6.76,1686400.0,5.4806,5.4887,5.4806,5.4887,1686400.0
2012-03-05 13:30:00,6.76,6.76,6.75,6.75,2488000.0,5.4887,5.4887,5.4806,5.4806,2488000.0
2012-03-05 14:00:00,6.75,6.76,6.75,6.76,1131200.0,5.4806,5.4887,5.4806,5.4887,1131200.0
2012-03-05 14:30:00,6.76,6.77,6.75,6.77,1244800.0,5.4887,5.4968,5.4806,5.4968,1244800.0
2012-03-05 15:00:00,6.77,6.78,6.77,6.77,1268800.0,5.4968,5.5049,5.4968,5.4968,1268800.0
2012-03-05 15:30:00,6.77,6.78,6.76,6.77,568000.0,5.4968,5.5049,5.4887,5.4968,568000.0
2012-03-06 09:30:00,6.69,6.7,6.67,6.67,531200.0,5.4319,5.44,5.4156,5.4156,531200.0
2012-03-06 10:00:00,6.66,6.67,6.65,6.66,440000.0,5.4075,5.4156,5.3994,5.4075,440000.0
2012-03-06 10:30:00,6.67,6.67,6.65,6.66,520000.0,5.4156,5.4156,5.3994,5.4075,520000.0
2012-03-06 11:00:00,6.65,6.67,6.65,6.67,353600.0,5.3994,5.4156,5.3994,5.4156,353600.0
2012-03-06 11:30:00,6.67,6.67,6.65,6.65,140800.0,5.4156,5.4156,5.3994,5.3994,140800.0
2012-03-06 12:00:00,6.66,6.66,6.64,6.64,688000.0,5.4075,5.4075,5.3913,5.3913,688000.0
2012-03-06 12:30:00,6.64,6.66,6.64,6.65,632000.0,5.3913,5.4075,5.3913,5.3994,632000.0
2012-03-06 13:00:00,6.65,6.66,6.65,6.65,1560000.0,5.3994,5.4075,5.3994,5.3994,1560000.0
2012-03-06 13:30:00,6.65,6.65,6.65,6.65,2217600.0,5.3994,5.3994,5.3994,5.3994,2217600.0
2012-03-06 14:00:00,6.65,6.65,6.64,6.64,1955200.0,5.3994,5.3994,5.3913,5.3913,1955200.0
2012-03-06 14:30:00,6.64,6.64,6.63,6.63,2388800.0,5.3913,5.3913,5.3831,5.3831,2388800.0
2012-03-06 15:00:00,6.63,6.65,6.63,6.64,1044800.0,5.3831,5.3994,5.3831,5.3913,1044800.0
2012-03-06 15:30:00,6.64,6.66,6.64,6.65,1569600.0,5.3913,5.4075,5.3913,5.3994,1569600.0
2012-03-07 09:30:00,6.66,6.67,6.66,6.67,281600.0,5.4075,5.4156,5.4075,5.4156,281600.0
2012-03-07 10:00:00,6.67,6.67,6.66,6.67,171200.0,5.4156,5.4156,5.4075,5.4156,171200.0
2012-03-07 10:30:00,6.67,6.68,6.67,6.68,196800.0,5.4156,5.4237,5.4156,5.4237,196800.0
2012-03-07 11:00:00,6.68,6.7,6.68,6.7,193600.0,5.4237,5.44,5.4237,5.44,193600.0
2012-03-07 11:30:00,6.7,6.7,6.7,6.7,176000.0,5.44,5.44,5.44,5.44,176000.0
2012-03-07 12:00:00,6.7,6.7,6.69,6.7,276800.0,5.44,5.44,5.4319,5.44,276800.0
2012-03-07 12:30:00,6.7,6.71,6.7,6.7,67200.0,5.44,5.4481,5.44,5.44,67200.0
2012-03-07 13:00:00,6.7,6.71,6.7,6.7,108800.0,5.44,5.4481,5.44,5.44,108800.0
2012-03-07 13:30:00,6.7,6.7,6.69,6.7,176000.0,5.44,5.44,5.4319,5.44,176000.0
2012-03-07 14:00:00,6.71,6.71,6.7,6.7,88000.0,5.4481,5.4481,5.44,5.44,88000.0
2012-03-07 14:30:00,6.71,6.71,6.7,6.71,158400.0,5.4481,5.4481,5.44,5.4481,158400.0
2012-03-07 15:00:00,6.71,6.71,6.7,6.71,176000.0,5.4481,5.4481,5.44,5.4481,176000.0
2012-03-07 15:30:00,6.71,6.72,6.71,6.71,204800.0,5.4481,5.4562,5.4481,5.4481,204800.0
2012-03-08 09:30:00,6.76,6.77,6.74,6.74,710400.0,5.4887,5.4968,5.4725,5.4725,710400.0
2012-03-08 10:00:00,6.74,6.75,6.72,6.73,625600.0,5.4725,5.4806,5.4562,5.4643,625600.0
2012-03-08 10:30:00,6.73,6.76,6.73,6.76,1142400.0,5.4643,5.4887,5.4643,5.4887,1142400.0
2012-03-08 11:00:00,6.76,6.78,6.76,6.78,848000.0,5.4887,5.5049,5.4887,5.5049,848000.0
2012-03-08 11:30:00,6.77,6.78,6.77,6.78,115200.0,5.4968,5.5049,5.4968,5.5049,115200.0
2012-03-08 12:00:00,6.78,6.79,6.78,6.78,265600.0,5.5049,5.513,5.5049,5.5049,265600.0
2012-03-08 12:30:00,6.78,6.78,6.77,6.78,603200.0,5.5049,5.5049,5.4968,5.5049,603200.0
2012-03-08 13:00:00,6.78,6.78,6.77,6.78,257600.0,5.5049,5.5049,5.4968,5.5049,257600.0
2012-03-08 13:30:00,6.78,6.78,6.77,6.78,136000.0,5.5049,5.5049,5.4968,5.5049,136000.0
2012-03-08 14:00:00,6.78,6.78,6.77,6.77,57600.0,5.5049,5.5049,5.4968,5.4968,57600.0
2012-03-08 14:30:00,6.77,6.79,6.77,6.79,233600.0,5.4968,5.513,5.4968,5.513,233600.0
2012-03-08 15:00:00,6.79,6.79,6.79,6.79,246400.0,5.513,5.513,5.513,5.513,246400.0
2012-03-08 15:30:00,6.79,6.79,6.78,6.78,244800.0,5.513,5.513,5.5049,5.5049,244800.0
2012-03-09 09:30:00,6.79,6.81,6.78,6.8,772800.0,5.513,5.5293,5.5049,5.5212,772800.0
2012-03-09 10:00:00,6.8,6.84,6.8,6.84,1078400.0,5.5212,5.5536,5.5212,5.5536,1078400.0
2012-03-09 10:30:00,6.84,6.85,6.84,6.84,107200.0,5.5536,5.5618,5.5536,5.5536,107200.0
2012-03-09 11:00:00,6.84,6.84,6.84,6.84,97600.0,5.5536,5.5536,5.5536,5.5536,97600.0
2012-03-09 11:30:00,6.84,6.85,6.83,6.84,145600.0,5.5536,5.5618,5.5455,5.5536,145600.0
2012-03-09 12:00:00,6.84,6.85,6.84,6.85,54400.0,5.5536,5.5618,5.5536,5.5618,54400.0
2012-03-09 12:30:00,6.85,6.85,6.84,6.84,112000.0,5.5618,5.5618,5.5536,5.5536,112000.0
2012-03-09 13:00:00,6.84,6.85,6.84,6.84,364800.0,5.5536,5.5618,5.5536,5.5536,364800.0
2012-03-09 13:30:00,6.84,6.85,6.84,6.85,188800.0,5.5536,5.5618,5.5536,5.5618,188800.0
2012-03-09 14:00:00,6.85,6.85,6.84,6.85,107200.0,5.5618,5.5618,5.5536,5.5618,107200.0
2012-03-09 14:30:00,6.85,6.85,6.82,6.82,284800.0,5.5618,5.5618,5.5374,5.5374,284800.0
2012-03-09 15:00:00,6.83,6.84,6.82,6.83,62400.0,5.5455,5.5536,5.5374,5.5455,62400.0
2012-03-09 15:30:00,6.83,6.84,6.82,6.84,219200.0,5.5455,5.5536,5.5374,5.5536,219200.0
2012-03-12 09:30:00,6.83,6.85,6.82,6.84,745600.0,5.5455,5.5618,5.5374,5.5536,745600.0
2012-03-12 10:00:00,6.83,6.83,6.81,6.82,208000.0,5.5455,5.5455,5.5293,5.5374,208000.0
2012-03-12 10:30:00,6.82,6.82,6.8,6.81,270400.0,5.5374,5.5374,5.5212,5.5293,270400.0
2012-03-12 11:00:00,6.82,6.82,6.8,6.81,272000.0,5.5374,5.5374,5.5212,5.5293,272000.0
2012-03-12 11:30:00,6.81,6.82,6.81,6.81,224000.0,5.5293,5.5374,5.5293,5.5293,224000.0
2012-03-12 12:00:00,6.8,6.82,6.8,6.81,185600.0,5.5212,5.5374,5.5212,5.5293,185600.0
2012-03-12 12:30:00,6.81,6.81,6.81,6.81,73600.0,5.5293,5.5293,5.5293,5.5293,73600.0
2012-03-12 13:00:00,6.81,6.81,6.81,6.81,96000.0,5.5293,5.5293,5.5293,5.5293,96000.0
2012-03-12 13:30:00,6.81,6.82,6.81,6.82,142400.0,5.5293,5.5374,5.5293,5.5374,142400.0
2012-03-12 14:00:00,6.82,6.82,6.82,6.82,339200.0,5.5374,5.5374,5.5374,5.5374,339200.0
2012-03-12 14:30:00,6.82,6.82,6.81,6.82,240000.0,5.5374,5.5374,5.5293,5.5374,240000.0
2012-03-12 15:00:00,6.82,6.82,6.82,6.82,464000.0,5.5374,5.5374,5.5374,5.5374,464000.0
2012-03-12 15:30:00,6.82,6.82,6.81,6.82,288000.0,5.5374,5.5374,5.5293,5.5374,288000.0
2012-03-13 09:30:00,6.86,6.87,6.85,6.85,558400.0,5.5699,5.578,5.5618,5.5618,558400.0
2012-03-13 10:00:00,6.85,6.85,6.84,6.85,252800.0,5.5618,5.5618,5.5536,5.5618,252800.0
2012-03-13 10:30:00,6.85,6.87,6.85,6.87,102400.0,5.5618,5.578,5.5618,5.578,102400.0
2012-03-13 11:00:00,6.87,6.87,6.86,6.87,54400.0,5.578,5.578,5.5699,5.578,54400.0
2012-03-13 11:30:00,6.87,6.89,6.87,6.88,459200.0,5.578,5.5942,5.578,5.5861,459200.0
2012-03-13 12:00:00,6.88,6.88,6.88,6.88,177600.0,5.5861,5.5861,5.5861,5.5861,177600.0
2012-03-13 12:30:00,6.88,6.89,6.87,6.89,326400.0,5.5861,5.5942,5.578,5.5942,326400.0
2012-03-13 13:00:00,6.89,6.89,6.88,6.89,188800.0,5.5942,5.5942,5.5861,5.5942,188800.0
2012-03-13 13:30:00,6.89,6.89,6.88,6.88,403200.0,5.5942,5.5942,5.5861,5.5861,403200.0
2012-03-13 14:00:00,6.88,6.89,6.87,6.88,401600.0,5.5861,5.5942,5.578,5.5861,401600.0
2012-03-13 14:30:00,6.88,6.89,6.87,6.88,459200.0,5.5861,5.5942,5.578,5.5861,459200.0
2012-03-13 15:00:00,6.88,6.93,6.88,6.92,595200.0,5.5861,5.6267,5.5861,5.6186,595200.0
2012-03-13 15:30:00,6.92,6.94,6.91,6.94,1571200.0,5.6186,5.6348,5.6105,5.6348,1571200.0
2012-03-14 09:30:00,6.93,6.95,6.93,6.95,1488000.0,5.6267,5.643,5.6267,5.643,1488000.0
2012-03-14 10:00:00,6.95,6.95,6.93,6.93,644800.0,5.643,5.643,5.6267,5.6267,644800.0
2012-03-14 10:30:00,6.93,6.94,6.91,6.91,612800.0,5.6267,5.6348,5.6105,5.6105,612800.0
2012-03-14 11:00:00,6.91,6.91,6.9,6.91,248000.0,5.6105,5.6105,5.6024,5.6105,248000.0
2012-03-14 11:30:00,6.9,6.91,6.9,6.91,270400.0,5.6024,5.6105,5.6024,5.6105,270400.0
2012-03-14 12:00:00,6.91,6.91,6.9,6.91,179200.0,5.6105,5.6105,5.6024,5.6105,179200.0
2012-03-14 12:30:00,6.91,6.92,6.9,6.92,340800.0,5.6105,5.6186,5.6024,5.6186,340800.0
2012-03-14 13:00:00,6.92,6.93,6.92,6.93,316800.0,5.6186,5.6267,5.6186,5.6267,316800.0
2012-03-14 13:30:00,6.93,6.93,6.9,6.9,345600.0,5.6267,5.6267,5.6024,5.6024,345600.0
2012-03-14 14:00:00,6.9,6.91,6.89,6.9,435200.0,5.6024,5.6105,5.5942,5.6024,435200.0
2012-03-14 14:30:00,6.9,6.91,6.89,6.9,123200.0,5.6024,5.6105,5.5942,5.6024,123200.0
2012-03-14 15:00:00,6.9,6.91,6.89,6.91,292800.0,5.6024,5.6105,5.5942,5.6105,292800.0
2012-03-14 15:30:00,6.91,6.91,6.9,6.91,412800.0,5.6105,5.6105,5.6024,5.6105,412800.0
2012-03-15 09:30:00,6.91,6.92,6.89,6.91,470400.0,5.6105,5.6186,5.5942,5.6105,470400.0
2012-03-15 10:00:00,6.91,6.94,6.9,6.93,454400.0,5.6105,5.6348,5.6024,5.6267,454400.0
2012-03-15 10:30:00,6.93,6.93,6.92,6.92,473600.0,5.6267,5.6267,5.6186,5.6186,473600.0
2012-03-15 11:00:00,6.92,6.93,6.91,6.93,292800.0,5.6186,5.6267,5.6105,5.6267,292800.0
2012-03-15 11:30:00,6.93,6.94,6.92,6.93,416000.0,5.6267,5.6348,5.6186,5.6267,416000.0
2012-03-15 12:00:00,6.93,6.95,6.93,6.95,41600.0,5.6267,5.643,5.6267,5.643,41600.0
2012-03-15 12:30:00,6.95,6.96,6.95,6.95,531200.0,5.643,5.6511,5.643,5.643,531200.0
2012-03-15 13:00:00,6.95,6.96,6.94,6.94,225600.0,5.643,5.6511,5.6348,5.6348,225600.0
2012-03-15 13:30:00,6.95,6.95,6.94,6.95,219200.0,5.643,5.643,5.6348,5.643,219200.0
2012-03-15 14:00:00,6.94,6.96,6.94,6.96,238400.0,5.6348,5.6511,5.6348,5.6511,238400.0
2012-03-15 14:30:00,6.96,6.96,6.95,6.96,440000.0,5.6511,5.6511,5.643,5.6511,440000.0
2012-03-15 15:00:00,6.96,6.96,6.95,6.96,9211200.0,5.6511,5.6511,5.643,5.6511,9211200.0
2012-03-15 15:30:00,6.96,6.96,6.95,6.96,608000.0,5.6511,5.6511,5.643,5.6511,608000.0
2012-03-16 09:30:00,6.96,6.97,6.95,6.96,1201600.0,5.6511,5.6592,5.643,5.6511,1201600.0
2012-03-16 10:00:00,6.95,6.97,6.95,6.95,457600.0,5.643,5.6592,5.643,5.643,457600.0
2012-03-16 10:30:00,6.95,6.97,6.95,6.96,664000.0,5.643,5.6592,5.643,5.6511,664000.0
2012-03-16 11:00:00,6.97,6.97,6.95,6.95,496000.0,5.6592,5.6592,5.643,5.643,496000.0
2012-03-16 11:30:00,6.95,6.96,6.95,6.96,200000.0,5.643,5.6511,5.643,5.6511,200000.0
2012-03-16 12:00:00,6.96,6.97,6.96,6.97,121600.0,5.6511,5.6592,5.6511,5.6592,121600.0
2012-03-16 12:30:00,6.97,6.97,6.96,6.97,395200.0,5.6592,5.6592,5.6511,5.6592,395200.0
2012-03-16 13:00:00,6.96,6.97,6.96,6.96,121600.0,5.6511,5.6592,5.6511,5.6511,121600.0
2012-03-16 13:30:00,6.96,6.97,6.96,6.97,208000.0,5.6511,5.6592,5.6511,5.6592,208000.0
2012-03-16 14:00:00,6.97,6.97,6.96,6.96,128000.0,5.6592,5.6592,5.6511,5.6511,128000.0
2012-03-16 14:30:00,6.96,6.97,6.96,6.96,251200.0,5.6511,5.6592,5.6511,5.6511,251200.0
2012-03-16 15:00:00,6.96,6.96,6.95,6.96,368000.0,5.6511,5.6511,5.643,5.6511,368000.0
2012-03-16 15:30:00,6.96,6.96,6.95,6.96,987200.0,5.6511,5.6511,5.643,5.6511,987200.0
2012-03-19 09:30:00,6.94,6.98,6.94,6.97,1603200.0,5.6348,5.6673,5.6348,5.6592,1603200.0
2012-03-19 10:00:00,6.98,6.98,6.95,6.96,795200.0,5.6673,5.6673,5.643,5.6511,795200.0
2012-03-19 10:30:00,6.96,6.97,6.95,6.96,776000.0,5.6511,5.6592,5.643,5.6511,776000.0
2012-03-19 11:00:00,6.96,6.96,6.95,6.96,323200.0,5.6511,5.6511,5.643,5.6511,323200.0
2012-03-19 11:30:00,6.96,6.98,6.96,6.98,294400.0,5.6511,5.6673,5.6511,5.6673,294400.0
2012-03-19 12:00:00,6.98,6.98,6.98,6.98,262400.0,5.6673,5.6673,5.6673,5.6673,262400.0
2012-03-19 12:30:00,6.98,6.99,6.98,6.99,224000.0,5.6673,5.6754,5.6673,5.6754,224000.0
2012-03-19 13:00:00,6.99,7.0,6.99,7.0,150400.0,5.6754,5.6836,5.6754,5.6836,150400.0
2012-03-19 13:30:00,7.0,7.0,7.0,7.0,179200.0,5.6836,5.6836,5.6836,5.6836,179200.0
2012-03-19 14:00:00,7.0,7.01,7.0,7.01,113600.0,5.6836,5.6917,5.6836,5.6917,113600.0
2012-03-19 14:30:00,7.0,7.0,6.99,6.99,129600.0,5.6836,5.6836,5.6754,5.6754,129600.0
2012-03-19 15:00:00,7.0,7.0,6.99,6.99,203200.0,5.6836,5.6836,5.6754,5.6754,203200.0
2012-03-19 15:30:00,6.99,6.99,6.97,6.98,656000.0,5.6754,5.6754,5.6592,5.6673,656000.0
2012-03-20 09:30:00,6.93,6.94,6.9,6.92,795200.0,5.6267,5.6348,5.6024,5.6186,795200.0
2012-03-20 10:00:00,6.92,6.93,6.92,6.92,724800.0,5.6186,5.6267,5.6186,5.6186,724800.0
2012-03-20 10:30:00,6.92,6.94,6.92,6.93,120000.0,5.6186,5.6348,5.6186,5.6267,120000.0
2012-03-20 11:00:00,6.93,6.94,6.93,6.94,256000.0,5.6267,5.6348,5.6267,5.6348,256000.0
2012-03-20 11:30:00,6.93,6.93,6.91,6.92,502400.0,5.6267,5.6267,5.6105,5.6186,502400.0
2012-03-20 12:00:00,6.92,6.93,6.92,6.92,291200.0,5.6186,5.6267,5.6186,5.6186,291200.0
2012-03-20 12:30:00,6.92,6.92,6.92,6.92,108800.0,5.6186,5.6186,5.6186,5.6186,108800.0
2012-03-20 13:00:00,6.92,6.94,6.92,6.93,148800.0,5.6186,5.6348,5.6186,5.6267,148800.0
2012-03-20 13:30:00,6.93,6.93,6.92,6.93,128000.0,5.6267,5.6267,5.6186,5.6267,128000.0
2012-03-20 14:00:00,6.93,6.94,6.93,6.94,310400.0,5.6267,5.6348,5.6267,5.6348,310400.0
2012-03-20 14:30:00,6.93,6.94,6.93,6.94,81600.0,5.6267,5.6348,5.6267,5.6348,81600.0
2012-03-20 15:00:00,6.94,6.94,6.94,6.94,196800.0,5.6348,5.6348,5.6348,5.6348,196800.0
2012-03-20 15:30:00,6.94,6.94,6.93,6.94,731200.0,5.6348,5.6348,5.6267,5.6348,731200.0
2012-03-21 09:30:00,6.95,6.96,6.93,6.93,630400.0,5.643,5.6511,5.6267,5.6267,630400.0
2012-03-21 10:00:00,6.93,6.94,6.92,6.93,646400.0,5.6267,5.6348,5.6186,5.6267,646400.0
2012-03-21 10:30:00,6.93,6.95,6.92,6.92,532800.0,5.6267,5.643,5.6186,5.6186,532800.0
2012-03-21 11:00:00,6.92,6.93,6.92,6.93,579200.0,5.6186,5.6267,5.6186,5.6267,579200.0
2012-03-21 11:30:00,6.93,6.95,6.93,6.94,475200.0,5.6267,5.643,5.6267,5.6348,475200.0
2012-03-21 12:00:00,6.94,6.96,6.94,6.95,435200.0,5.6348,5.6511,5.6348,5.643,435200.0
2012-03-21 12:30:00,6.95,6.95,6.95,6.95,574400.0,5.643,5.643,5.643,5.643,574400.0
2012-03-21 13:00:00,6.95,6.95,6.94,6.94,756800.0,5.643,5.643,5.6348,5.6348,756800.0
2012-03-21 13:30:00,6.94,6.95,6.93,6.94,400000.0,5.6348,5.643,5.6267,5.6348,400000.0
2012-03-21 14:00:00,6.94,6.95,6.94,6.94,360000.0,5.6348,5.643,5.6348,5.6348,360000.0
2012-03-21 14:30:00,6.94,6.96,6.94,6.95,512000.0,5.6348,5.6511,5.6348,5.643,512000.0
2012-03-21 15:00:00,6.95,6.96,6.95,6.95,342400.0,5.643,5.6511,5.643,5.643,342400.0
2012-03-21 15:30:00,6.95,6.96,6.94,6.94,681600.0,5.643,5.6511,5.6348,5.6348,681600.0
2012-03-22 09:30:00,6.88,6.9,6.87,6.89,996800.0,5.5861,5.6024,5.578,5.5942,996800.0
2012-03-22 10:00:00,6.88,6.9,6.87,6.87,425600.0,5.5861,5.6024,5.578,5.578,425600.0
2012-03-22 10:30:00,6.87,6.87,6.85,6.85,611200.0,5.578,5.578,5.5618,5.5618,611200.0
2012-03-22 11:00:00,6.85,6.86,6.84,6.86,664000.0,5.5618,5.5699,5.5536,5.5699,664000.0
2012-03-22 11:30:00,6.86,6.87,6.86,6.86,200000.0,5.5699,5.578,5.5699,5.5699,200000.0
2012-03-22 12:00:00,6.87,6.88,6.87,6.87,342400.0,5.578,5.5861,5.578,5.578,342400.0
2012-03-22 12:30:00,6.87,6.88,6.87,6.88,305600.0,5.578,5.5861,5.578,5.5861,305600.0
2012-03-22 13:00:00,6.88,6.88,6.87,6.87,190400.0,5.5861,5.5861,5.578,5.578,190400.0
2012-03-22 13:30:00,6.88,6.88,6.87,6.87,105600.0,5.5861,5.5861,5.578,5.578,105600.0
2012-03-22 14:00:00,6.87,6.87,6.87,6.87,174400.0,5.578,5.578,5.578,5.578,174400.0
2012-03-22 14:30:00,6.87,6.87,6.86,6.87,140800.0,5.578,5.578,5.5699,5.578,140800.0
2012-03-22 15:00:00,6.86,6.87,6.85,6.87,216000.0,5.5699,5.578,5.5618,5.578,216000.0
2012-03-22 15:30:00,6.86,6.88,6.86,6.88,956800.0,5.5699,5.5861,5.5699,5.5861,956800.0
2012-03-23 09:30:00,6.86,6.86,6.83,6.84,558400.0,5.5881,5.5881,5.5636,5.5718,558400.0
2012-03-23 10:00:00,6.83,6.83,6.81,6.81,316800.0,5.5636,5.5636,5.5474,5.5474,316800.0
2012-03-23 10:30:00,6.81,6.84,6.81,6.84,124800.0,5.5474,5.5718,5.5474,5.5718,124800.0
2012-03-23 11:00:00,6.84,6.85,6.84,6.85,924800.0,5.5718,5.5799,5.5718,5.5799,924800.0
2012-03-23 11:30:00,6.85,6.86,6.85,6.86,579200.0,5.5799,5.5881,5.5799,5.5881,579200.0
2012-03-23 12:00:00,6.86,6.86,6.86,6.86,25600.0,5.5881,5.5881,5.5881,5.5881,25600.0
2012-03-23 12:30:00,6.86,6.87,6.86,6.87,241600.0,5.5881,5.5962,5.5881,5.5962,241600.0
2012-03-23 13:00:00,6.87,6.88,6.87,6.87,104000.0,5.5962,5.6044,5.5962,5.5962,104000.0
2012-03-23 13:30:00,6.88,6.88,6.87,6.87,526400.0,5.6044,5.6044,5.5962,5.5962,526400.0
2012-03-23 14:00:00,6.87,6.88,6.87,6.88,219200.0,5.5962,5.6044,5.5962,5.6044,219200.0
2012-03-23 14:30:00,6.88,6.89,6.88,6.88,270400.0,5.6044,5.6125,5.6044,5.6044,270400.0
2012-03-23 15:00:00,6.88,6.88,6.87,6.88,160000.0,5.6044,5.6044,5.5962,5.6044,160000.0
2012-03-23 15:30:00,6.88,6.89,6.87,6.88,787200.0,5.6044,5.6125,5.5962,5.6044,787200.0
2012-03-26 09:30:00,6.94,6.96,6.93,6.94,1244800.0,5.6533,5.6695,5.6451,5.6533,1244800.0
2012-03-26 10:00:00,6.94,6.96,6.93,6.95,305600.0,5.6533,5.6695,5.6451,5.6614,305600.0
2012-03-26 10:30:00,6.95,6.95,6.94,6.95,2859200.0,5.6614,5.6614,5.6533,5.6614,2859200.0
2012-03-26 11:00:00,6.94,6.95,6.94,6.95,451200.0,5.6533,5.6614,5.6533,5.6614,451200.0
2012-03-26 11:30:00,6.95,6.95,6.95,6.95,24000.0,5.6614,5.6614,5.6614,5.6614,24000.0
2012-03-26 12:00:00,6.95,6.95,6.94,6.94,104000.0,5.6614,5.6614,5.6533,5.6533,104000.0
2012-03-26 12:30:00,6.94,6.94,6.94,6.94,195200.0,5.6533,5.6533,5.6533,5.6533,195200.0
2012-03-26 13:00:00,6.94,6.95,6.94,6.95,428800.0,5.6533,5.6614,5.6533,5.6614,428800.0
2012-03-26 13:30:00,6.95,6.95,6.95,6.95,220800.0,5.6614,5.6614,5.6614,5.6614,220800.0
2012-03-26 14:00:00,6.95,6.96,6.95,6.95,136000.0,5.6614,5.6695,5.6614,5.6614,136000.0
2012-03-26 14:30:00,6.96,6.96,6.95,6.96,257600.0,5.6695,5.6695,5.6614,5.6695,257600.0
2012-03-26 15:00:00,6.96,6.97,6.96,6.96,408000.0,5.6695,5.6777,5.6695,5.6695,408000.0
2012-03-26 15:30:00,6.96,6.98,6.96,6.98,884800.0,5.6695,5.6858,5.6695,5.6858,884800.0
2012-03-27 09:30:00,6.97,6.99,6.97,6.99,820800.0,5.6777,5.694,5.6777,5.694,820800.0
2012-03-27 10:00:00,6.98,6.99,6.97,6.98,353600.0,5.6858,5.694,5.6777,5.6858,353600.0
2012-03-27 10:30:00,6.98,6.98,6.96,6.96,376000.0,5.6858,5.6858,5.6695,5.6695,376000.0
2012-03-27 11:00:00,6.97,6.97,6.96,6.97,249600.0,5.6777,5.6777,5.6695,5.6777,249600.0
2012-03-27 11:30:00,6.97,6.97,6.96,6.97,259200.0,5.6777,5.6777,5.6695,5.6777,259200.0
2012-03-27 12:00:00,6.98,6.98,6.97,6.97,483200.0,5.6858,5.6858,5.6777,5.6777,483200.0
2012-03-27 12:30:00,6.97,6.98,6.97,6.98,264000.0,5.6777,5.6858,5.6777,5.6858,264000.0
2012-03-27 13:00:00,6.97,6.98,6.97,6.97,262400.0,5.6777,5.6858,5.6777,5.6777,262400.0
2012-03-27 13:30:00,6.97,6.97,6.97,6.97,212800.0,5.6777,5.6777,5.6777,5.6777,212800.0
2012-03-27 14:00:00,6.97,6.98,6.97,6.98,289600.0,5.6777,5.6858,5.6777,5.6858,289600.0
2012-03-27 14:30:00,6.98,6.98,6.97,6.98,553600.0,5.6858,5.6858,5.6777,5.6858,553600.0
2012-03-27 15:00:00,6.97,6.98,6.96,6.97,420800.0,5.6777,5.6858,5.6695,5.6777,420800.0
2012-03-27 15:30:00,6.96,6.97,6.95,6.95,811200.0,5.6695,5.6777,5.6614,5.6614,811200.0
2012-03-28 09:30:00,6.96,6.96,6.92,6.93,552000.0,5.6695,5.6695,5.637,5.6451,552000.0
2012-03-28 10:00:00,6.94,6.95,6.93,6.93,291200.0,5.6533,5.6614,5.6451,5.6451,291200.0
2012-03-28 10:30:00,6.93,6.93,6.9,6.91,516800.0,5.6451,5.6451,5.6207,5.6288,516800.0
2012-03-28 11:00:00,6.91,6.91,6.9,6.9,48000.0,5.6288,5.6288,5.6207,5.6207,48000.0
2012-03-28 11:30:00,6.9,6.9,6.86,6.88,283200.0,5.6207,5.6207,5.5881,5.6044,283200.0
2012-03-28 12:00:00,6.87,6.89,6.87,6.88,379200.0,5.5962,5.6125,5.5962,5.6044,379200.0
2012-03-28 12:30:00,6.89,6.89,6.87,6.87,163200.0,5.6125,5.6125,5.5962,5.5962,163200.0
2012-03-28 13:00:00,6.88,6.88,6.87,6.87,272000.0,5.6044,5.6044,5.5962,5.5962,272000.0
2012-03-28 13:30:00,6.87,6.88,6.87,6.88,139200.0,5.5962,5.6044,5.5962,5.6044,139200.0
2012-03-28 14:00:00,6.87,6.87,6.86,6.87,121600.0,5.5962,5.5962,5.5881,5.5962,121600.0
2012-03-28 14:30:00,6.87,6.89,6.87,6.89,232000.0,5.5962,5.6125,5.5962,5.6125,232000.0
2012-03-28 15:00:00,6.89,6.9,6.88,6.89,387200.0,5.6125,5.6207,5.6044,5.6125,387200.0
2012-03-28 15:30:00,6.89,6.91,6.88,6.91,777600.0,5.6125,5.6288,5.6044,5.6288,777600.0
2012-03-29 09:30:00,6.86,6.87,6.84,6.86,620800.0,5.5881,5.5962,5.5718,5.5881,620800.0
2012-03-29 10:00:00,6.85,6.87,6.84,6.84,128000.0,5.5799,5.5962,5.5718,5.5718,128000.0
2012-03-29 10:30:00,6.84,6.85,6.83,6.85,86400.0,5.5718,5.5799,5.5636,5.5799,86400.0
2012-03-29 11:00:00,6.84,6.86,6.84,6.84,129600.0,5.5718,5.5881,5.5718,5.5718,129600.0
2012-03-29 11:30:00,6.84,6.85,6.83,6.84,251200.0,5.5718,5.5799,5.5636,5.5718,251200.0
2012-03-29 12:00:00,6.84,6.85,6.84,6.84,89600.0,5.5718,5.5799,5.5718,5.5718,89600.0
2012-03-29 12:30:00,6.84,6.86,6.84,6.86,545600.0,5.5718,5.5881,5.5718,5.5881,545600.0
2012-03-29 13:00:00,6.86,6.86,6.84,6.85,244800.0,5.5881,5.5881,5.5718,5.5799,244800.0
2012-03-29 13:30:00,6.86,6.86,6.85,6.86,214400.0,5.5881,5.5881,5.5799,5.5881,214400.0
2012-03-29 14:00:00,6.86,6.88,6.86,6.88,361600.0,5.5881,5.6044,5.5881,5.6044,361600.0
2012-03-29 14:30:00,6.88,6.89,6.87,6.88,137600.0,5.6044,5.6125,5.5962,5.6044,137600.0
2012-03-29 15:00:00,6.88,6.9,6.88,6.9,240000.0,5.6044,5.6207,5.6044,5.6207,240000.0
2012-03-29 15:30:00,6.9,6.91,6.9,6.9,577600.0,5.6207,5.6288,5.6207,5.6207,577600.0
2012-03-30 09:30:00,6.95,6.95,6.92,6.93,654400.0,5.6614,5.6614,5.637,5.6451,654400.0
2012-03-30 10:00:00,6.92,6.92,6.89,6.9,478400.0,5.637,5.637,5.6125,5.6207,478400.0
2012-03-30 10:30:00,6.9,6.9,6.88,6.9,438400.0,5.6207,5.6207,5.6044,5.6207,438400.0
2012-03-30 11:00:00,6.9,6.93,6.9,6.93,214400.0,5.6207,5.6451,5.6207,5.6451,214400.0
2012-03-30 11:30:00,6.93,6.93,6.92,6.93,513600.0,5.6451,5.6451,5.637,5.6451,513600.0
2012-03-30 12:00:00,6.92,6.93,6.92,6.93,192000.0,5.637,5.6451,5.637,5.6451,192000.0
2012-03-30 12:30:00,6.92,6.93,6.92,6.93,67200.0,5.637,5.6451,5.637,5.6451,67200.0
2012-03-30 13:00:00,6.93,6.93,6.92,6.93,153600.0,5.6451,5.6451,5.637,5.6451,153600.0
2012-03-30 13:30:00,6.93,6.94,6.93,6.94,328000.0,5.6451,5.6533,5.6451,5.6533,328000.0
2012-03-30 14:00:00,6.93,6.94,6.93,6.94,126400.0,5.6451,5.6533,5.6451,5.6533,126400.0
2012-03-30 14:30:00,6.94,6.94,6.93,6.93,278400.0,5.6533,5.6533,5.6451,5.6451,278400.0
2012-03-30 15:00:00,6.93,6.93,6.92,6.93,465600.0,5.6451,5.6451,5.637,5.6451,465600.0
2012-03-30 15:30:00,6.93,6.94,6.92,6.92,1024000.0,5.6451,5.6533,5.637,5.637,1024000.0
2012-04-02 09:30:00,6.91,6.92,6.9,6.91,1241600.0,5.6288,5.637,5.6207,5.6288,1241600.0
2012-04-02 10:00:00,6.91,6.95,6.91,6.94,448000.0,5.6288,5.6614,5.6288,5.6533,448000.0
2012-04-02 10:30:00,6.94,6.94,6.93,6.94,137600.0,5.6533,5.6533,5.6451,5.6533,137600.0
2012-04-02 11:00:00,6.94,6.96,6.94,6.96,316800.0,5.6533,5.6695,5.6533,5.6695,316800.0
2012-04-02 11:30:00,6.96,6.97,6.96,6.97,169600.0,5.6695,5.6777,5.6695,5.6777,169600.0
2012-04-02 12:00:00,6.97,6.98,6.97,6.98,201600.0,5.6777,5.6858,5.6777,5.6858,201600.0
2012-04-02 12:30:00,6.98,6.99,6.98,6.98,209600.0,5.6858,5.694,5.6858,5.6858,209600.0
2012-04-02 13:00:00,6.98,6.99,6.98,6.98,81600.0,5.6858,5.694,5.6858,5.6858,81600.0
2012-04-02 13:30:00,6.99,6.99,6.98,6.98,179200.0,5.694,5.694,5.6858,5.6858,179200.0
2012-04-02 14:00:00,6.99,6.99,6.98,6.98,238400.0,5.694,5.694,5.6858,5.6858,238400.0
2012-04-02 14:30:00,6.98,7.0,6.98,7.0,78400.0,5.6858,5.7021,5.6858,5.7021,78400.0
2012-04-02 15:00:00,7.0,7.0,6.99,6.99,468800.0,5.7021,5.7021,5.694,5.694,468800.0
2012-04-02 15:30:00,6.99,6.99,6.96,6.97,1660800.0,5.694,5.694,5.6695,5.6777,1660800.0
2012-04-03 09:30:00,6.96,6.98,6.96,6.97,918400.0,5.6695,5.6858,5.6695,5.6777,918400.0
2012-04-03 10:00:00,6.97,6.98,6.96,6.98,467200.0,5.6777,5.6858,5.6695,5.6858,467200.0
2012-04-03 10:30:00,6.97,6.99,6.97,6.98,875200.0,5.6777,5.694,5.6777,5.6858,875200.0
2012-04-03 11:00:00,6.98,6.98,6.96,6.96,366400.0,5.6858,5.6858,5.6695,5.6695,366400.0
2012-04-03 11:30:00,6.96,6.97,6.96,6.96,660800.0,5.6695,5.6777,5.6695,5.6695,660800.0
2012-04-03 12:00:00,6.96,6.96,6.95,6.96,292800.0,5.6695,5.6695,5.6614,5.6695,292800.0
2012-04-03 12:30:00,6.96,6.96,6.95,6.96,190400.0,5.6695,5.6695,5.6614,5.6695,190400.0
2012-04-03 13:00:00,6.96,6.96,6.95,6.96,115200.0,5.6695,5.6695,5.6614,5.6695,115200.0
2012-04-03 13:30:00,6.96,6.97,6.95,6.96,228800.0,5.6695,5.6777,5.6614,5.6695,228800.0
2012-04-03 14:00:00,6.96,6.96,6.92,6.93,456000.0,5.6695,5.6695,5.637,5.6451,456000.0
2012-04-03 14:30:00,6.93,6.94,6.92,6.93,390400.0,5.6451,5.6533,5.637,5.6451,390400.0
2012-04-03 15:00:00,6.93,6.95,6.93,6.93,251200.0,5.6451,5.6614,5.6451,5.6451,251200.0
2012-04-03 15:30:00,6.93,6.96,6.93,6.96,800000.0,5.6451,5.6695,5.6451,5.6695,800000.0
2012-04-04 09:30:00,6.9,6.91,6.88,6.91,819200.0,5.6207,5.6288,5.6044,5.6288,819200.0
2012-04-04 10:00:00,6.91,6.91,6.88,6.88,628800.0,5.6288,5.6288,5.6044,5.6044,628800.0
2012-04-04 10:30:00,6.88,6.88,6.86,6.86,924800.0,5.6044,5.6044,5.5881,5.5881,924800.0
2012-04-04 11:00:00,6.86,6.87,6.86,6.86,278400.0,5.5881,5.5962,5.5881,5.5881,278400.0
2012-04-04 11:30:00,6.87,6.88,6.87,6.87,305600.0,5.5962,5.6044,5.5962,5.5962,305600.0
2012-04-04 12:00:00,6.87,6.88,6.87,6.88,480000.0,5.5962,5.6044,5.5962,5.6044,480000.0
2012-04-04 12:30:00,6.88,6.88,6.87,6.87,345600.0,5.6044,5.6044,5.5962,5.5962,345600.0
2012-04-04 13:00:00,6.87,6.87,6.86,6.86,564800.0,5.5962,5.5962,5.5881,5.5881,564800.0
2012-04-04 13:30:00,6.86,6.88,6.86,6.88,436800.0,5.5881,5.6044,5.5881,5.6044,436800.0
2012-04-04 14:00:00,6.88,6.88,6.87,6.87,366400.0,5.6044,5.6044,5.5962,5.5962,366400.0
2012-04-04 14:30:00,6.87,6.89,6.87,6.88,352000.0,5.5962,5.6125,5.5962,5.6044,352000.0
2012-04-04 15:00:00,6.88,6.89,6.88,6.88,433600.0,5.6044,5.6125,5.6044,5.6044,433600.0
2012-04-04 15:30:00,6.88,6.89,6.88,6.88,1425600.0,5.6044,5.6125,5.6044,5.6044,1425600.0
2012-04-05 09:30:00,6.86,6.88,6.85,6.87,323200.0,5.5881,5.6044,5.5799,5.5962,323200.0
2012-04-05 10:00:00,6.87,6.89,6.87,6.88,347200.0,5.5962,5.6125,5.5962,5.6044,347200.0
2012-04-05 10:30:00,6.89,6.9,6.89,6.89,86400.0,5.6125,5.6207,5.6125,5.6125,86400.0
2012-04-05 11:00:00,6.89,6.9,6.88,6.89,36800.0,5.6125,5.6207,5.6044,5.6125,36800.0
2012-04-05 11:30:00,6.89,6.89,6.87,6.88,132800.0,5.6125,5.6125,5.5962,5.6044,132800.0
2012-04-05 12:00:00,6.88,6.88,6.87,6.88,86400.0,5.6044,5.6044,5.5962,5.6044,86400.0
2012-04-05 12:30:00,6.88,6.88,6.87,6.87,128000.0,5.6044,5.6044,5.5962,5.5962,128000.0
2012-04-05 13:00:00,6.87,6.87,6.87,6.87,83200.0,5.5962,5.5962,5.5962,5.5962,83200.0
2012-04-05 13:30:00,6.87,6.87,6.85,6.86,68800.0,5.5962,5.5962,5.5799,5.5881,68800.0
2012-04-05 14:00:00,6.86,6.87,6.86,6.86,201600.0,5.5881,5.5962,5.5881,5.5881,201600.0
2012-04-05 14:30:00,6.86,6.87,6.86,6.86,211200.0,5.5881,5.5962,5.5881,5.5881,211200.0
2012-04-05 15:00:00,6.86,6.87,6.86,6.86,280000.0,5.5881,5.5962,5.5881,5.5881,280000.0
2012-04-05 15:30:00,6.87,6.87,6.87,6.87,356800.0,5.5962,5.5962,5.5962,5.5962,356800.0
2012-04-09 09:30:00,6.77,6.77,6.75,6.76,952000.0,5.5148,5.5148,5.4985,5.5066,952000.0
2012-04-09 10:00:00,6.76,6.79,6.76,6.78,236800.0,5.5066,5.5311,5.5066,5.5229,236800.0
2012-04-09 10:30:00,6.78,6.78,6.77,6.78,216000.0,5.5229,5.5229,5.5148,5.5229,216000.0
2012-04-09 11:00:00,6.78,6.78,6.75,6.76,409600.0,5.5229,5.5229,5.4985,5.5066,409600.0
2012-04-09 11:30:00,6.76,6.77,6.76,6.76,113600.0,5.5066,5.5148,5.5066,5.5066,113600.0
2012-04-09 12:00:00,6.77,6.77,6.76,6.77,155200.0,5.5148,5.5148,5.5066,5.5148,155200.0
2012-04-09 12:30:00,6.77,6.78,6.77,6.78,123200.0,5.5148,5.5229,5.5148,5.5229,123200.0
2012-04-09 13:00:00,6.78,6.78,6.77,6.77,169600.0,5.5229,5.5229,5.5148,5.5148,169600.0
2012-04-09 13:30:00,6.77,6.78,6.77,6.78,105600.0,5.5148,5.5229,5.5148,5.5229,105600.0
2012-04-09 14:00:00,6.78,6.79,6.78,6.79,147200.0,5.5229,5.5311,5.5229,5.5311,147200.0
2012-04-09 14:30:00,6.79,6.8,6.79,6.79,353600.0,5.5311,5.5392,5.5311,5.5311,353600.0
2012-04-09 15:00:00,6.79,6.8,6.79,6.79,166400.0,5.5311,5.5392,5.5311,5.5311,166400.0
2012-04-09 15:30:00,6.79,6.79,6.78,6.78,188800.0,5.5311,5.5311,5.5229,5.5229,188800.0
2012-04-10 09:30:00,6.77,6.78,6.76,6.77,545600.0,5.5148,5.5229,5.5066,5.5148,545600.0
2012-04-10 10:00:00,6.77,6.77,6.74,6.75,542400.0,5.5148,5.5148,5.4903,5.4985,542400.0
2012-04-10 10:30:00,6.75,6.75,6.73,6.73,257600.0,5.4985,5.4985,5.4822,5.4822,257600.0
2012-04-10 11:00:00,6.73,6.74,6.71,6.72,305600.0,5.4822,5.4903,5.4659,5.474,305600.0
2012-04-10 11:30:00,6.72,6.72,6.67,6.68,233600.0,5.474,5.474,5.4333,5.4415,233600.0
2012-04-10 12:00:00,6.68,6.68,6.65,6.67,331200.0,5.4415,5.4415,5.417,5.4333,331200.0
2012-04-10 12:30:00,6.67,6.67,6.66,6.66,126400.0,5.4333,5.4333,5.4252,5.4252,126400.0
2012-04-10 13:00:00,6.66,6.67,6.64,6.65,321600.0,5.4252,5.4333,5.4089,5.417,321600.0
2012-04-10 13:30:00,6.65,6.66,6.64,6.66,257600.0,5.417,5.4252,5.4089,5.4252,257600.0
2012-04-10 14:00:00,6.66,6.66,6.64,6.65,153600.0,5.4252,5.4252,5.4089,5.417,153600.0
2012-04-10 14:30:00,6.65,6.66,6.63,6.64,150400.0,5.417,5.4252,5.4007,5.4089,150400.0
2012-04-10 15:00:00,6.64,6.65,6.63,6.63,443200.0,5.4089,5.417,5.4007,5.4007,443200.0
2012-04-10 15:30:00,6.64,6.65,6.63,6.64,457600.0,5.4089,5.417,5.4007,5.4089,457600.0
2012-04-11 09:30:00,6.7,6.71,6.69,6.7,660800.0,5.4577,5.4659,5.4496,5.4577,660800.0
2012-04-11 10:00:00,6.7,6.72,6.7,6.71,166400.0,5.4577,5.474,5.4577,5.4659,166400.0
2012-04-11 10:30:00,6.72,6.73,6.72,6.72,934400.0,5.474,5.4822,5.474,5.474,934400.0
2012-04-11 11:00:00,6.72,6.73,6.71,6.71,155200.0,5.474,5.4822,5.4659,5.4659,155200.0
2012-04-11 11:30:00,6.71,6.72,6.71,6.71,288000.0,5.4659,5.474,5.4659,5.4659,288000.0
2012-04-11 12:00:00,6.71,6.71,6.7,6.71,353600.0,5.4659,5.4659,5.4577,5.4659,353600.0
2012-04-11 12:30:00,6.71,6.72,6.71,6.72,116800.0,5.4659,5.474,5.4659,5.474,116800.0
2012-04-11 13:00:00,6.72,6.72,6.71,6.71,339200.0,5.474,5.474,5.4659,5.4659,339200.0
2012-04-11 13:30:00,6.71,6.72,6.71,6.72,70400.0,5.4659,5.474,5.4659,5.474,70400.0
2012-04-11 14:00:00,6.72,6.72,6.71,6.71,204800.0,5.474,5.474,5.4659,5.4659,204800.0
2012-04-11 14:30:00,6.71,6.71,6.7,6.71,640000.0,5.4659,5.4659,5.4577,5.4659,640000.0
2012-04-11 15:00:00,6.71,6.71,6.69,6.7,659200.0,5.4659,5.4659,5.4496,5.4577,659200.0
2012-04-11 15:30:00,6.7,6.71,6.7,6.71,505600.0,5.4577,5.4659,5.4577,5.4659,505600.0
2012-04-12 09:30:00,6.71,6.77,6.71,6.76,985600.0,5.4659,5.5148,5.4659,5.5066,985600.0
2012-04-12 10:00:00,6.76,6.77,6.75,6.76,292800.0,5.5066,5.5148,5.4985,5.5066,292800.0
2012-04-12 10:30:00,6.76,6.79,6.76,6.79,617600.0,5.5066,5.5311,5.5066,5.5311,617600.0
2012-04-12 11:00:00,6.79,6.81,6.79,6.8,617600.0,5.5311,5.5474,5.5311,5.5392,617600.0
2012-04-12 11:30:00,6.8,6.8,6.79,6.8,203200.0,5.5392,5.5392,5.5311,5.5392,203200.0
2012-04-12 12:00:00,6.8,6.81,6.8,6.81,102400.0,5.5392,5.5474,5.5392,5.5474,102400.0
2012-04-12 12:30:00,6.81,6.82,6.81,6.82,248000.0,5.5474,5.5555,5.5474,5.5555,248000.0
2012-04-12 13:00:00,6.81,6.82,6.81,6.81,150400.0,5.5474,5.5555,5.5474,5.5474,150400.0
2012-04-12 13:30:00,6.81,6.82,6.8,6.81,84800.0,5.5474,5.5555,5.5392,5.5474,84800.0
2012-04-12 14:00:00,6.81,6.82,6.81,6.82,360000.0,5.5474,5.5555,5.5474,5.5555,360000.0
2012-04-12 14:30:00,6.82,6.82,6.81,6.82,324800.0,5.5555,5.5555,5.5474,5.5555,324800.0
2012-04-12 15:00:00,6.82,6.82,6.81,6.81,184000.0,5.5555,5.5555,5.5474,5.5474,184000.0
2012-04-12 15:30:00,6.82,6.82,6.81,6.82,779200.0,5.5555,5.5555,5.5474,5.5555,779200.0
2012-04-13 09:30:00,6.79,6.8,6.78,6.78,512000.0,5.5311,5.5392,5.5229,5.5229,512000.0
2012-04-13 10:00:00,6.78,6.79,6.76,6.76,321600.0,5.5229,5.5311,5.5066,5.5066,321600.0
2012-04-13 10:30:00,6.76,6.76,6.75,6.76,494400.0,5.5066,5.5066,5.4985,5.5066,494400.0
2012-04-13 11:00:00,6.76,6.77,6.76,6.77,115200.0,5.5066,5.5148,5.5066,5.5148,115200.0
2012-04-13 11:30:00,6.76,6.78,6.76,6.77,110400.0,5.5066,5.5229,5.5066,5.5148,110400.0
2012-04-13 12:00:00,6.77,6.77,6.76,6.76,40000.0,5.5148,5.5148,5.5066,5.5066,40000.0
2012-04-13 12:30:00,6.77,6.77,6.77,6.77,204800.0,5.5148,5.5148,5.5148,5.5148,204800.0
2012-04-13 13:00:00,6.77,6.78,6.77,6.77,132800.0,5.5148,5.5229,5.5148,5.5148,132800.0
2012-04-13 13:30:00,6.77,6.79,6.77,6.77,289600.0,5.5148,5.5311,5.5148,5.5148,289600.0
2012-04-13 14:00:00,6.77,6.78,6.77,6.77,206400.0,5.5148,5.5229,5.5148,5.5148,206400.0
2012-04-13 14:30:00,6.77,6.77,6.76,6.76,681600.0,5.5148,5.5148,5.5066,5.5066,681600.0
2012-04-13 15:00:00,6.76,6.77,6.76,6.76,107200.0,5.5066,5.5148,5.5066,5.5066,107200.0
2012-04-13 15:30:00,6.76,6.76,6.74,6.74,364800.0,5.5066,5.5066,5.4903,5.4903,364800.0
2012-04-16 09:30:00,6.79,6.8,6.74,6.74,913600.0,5.5311,5.5392,5.4903,5.4903,913600.0
2012-04-16 10:00:00,6.74,6.74,6.71,6.72,390400.0,5.4903,5.4903,5.4659,5.474,390400.0
2012-04-16 10:30:00,6.72,6.74,6.72,6.74,456000.0,5.474,5.4903,5.474,5.4903,456000.0
2012-04-16 11:00:00,6.74,6.74,6.73,6.73,422400.0,5.4903,5.4903,5.4822,5.4822,422400.0
2012-04-16 11:30:00,6.73,6.73,6.72,6.72,331200.0,5.4822,5.4822,5.474,5.474,331200.0
2012-04-16 12:00:00,6.73,6.74,6.72,6.73,508800.0,5.4822,5.4903,5.474,5.4822,508800.0
2012-04-16 12:30:00,6.73,6.74,6.72,6.74,198400.0,5.4822,5.4903,5.474,5.4903,198400.0
2012-04-16 13:00:00,6.74,6.74,6.73,6.74,577600.0,5.4903,5.4903,5.4822,5.4903,577600.0
2012-04-16 13:30:00,6.74,6.77,6.74,6.77,452800.0,5.4903,5.5148,5.4903,5.5148,452800.0
2012-04-16 14:00:00,6.77,6.77,6.75,6.75,403200.0,5.5148,5.5148,5.4985,5.4985,403200.0
2012-04-16 14:30:00,6.75,6.76,6.75,6.75,227200.0,5.4985,5.5066,5.4985,5.4985,227200.0
2012-04-16 15:00:00,6.75,6.75,6.74,6.75,304000.0,5.4985,5.4985,5.4903,5.4985,304000.0
2012-04-16 15:30:00,6.74,6.75,6.73,6.74,529600.0,5.4903,5.4985,5.4822,5.4903,529600.0
2012-04-17 09:30:00,6.79,6.81,6.79,6.8,1731200.0,5.5311,5.5474,5.5311,5.5392,1731200.0
2012-04-17 10:00:00,6.8,6.82,6.78,6.81,236800.0,5.5392,5.5555,5.5229,5.5474,236800.0
2012-04-17 10:30:00,6.81,6.83,6.81,6.82,275200.0,5.5474,5.5636,5.5474,5.5555,275200.0
2012-04-17 11:00:00,6.83,6.84,6.83,6.83,310400.0,5.5636,5.5718,5.5636,5.5636,310400.0
2012-04-17 11:30:00,6.83,6.83,6.83,6.83,36800.0,5.5636,5.5636,5.5636,5.5636,36800.0
2012-04-17 12:00:00,6.84,6.84,6.84,6.84,54400.0,5.5718,5.5718,5.5718,5.5718,54400.0
2012-04-17 12:30:00,6.84,6.85,6.84,6.84,225600.0,5.5718,5.5799,5.5718,5.5718,225600.0
2012-04-17 13:00:00,6.84,6.85,6.84,6.84,115200.0,5.5718,5.5799,5.5718,5.5718,115200.0
2012-04-17 13:30:00,6.85,6.85,6.84,6.85,176000.0,5.5799,5.5799,5.5718,5.5799,176000.0
2012-04-17 14:00:00,6.85,6.85,6.85,6.85,56000.0,5.5799,5.5799,5.5799,5.5799,56000.0
2012-04-17 14:30:00,6.86,6.86,6.84,6.85,88000.0,5.5881,5.5881,5.5718,5.5799,88000.0
2012-04-17 15:00:00,6.85,6.85,6.84,6.85,158400.0,5.5799,5.5799,5.5718,5.5799,158400.0
2012-04-17 15:30:00,6.85,6.85,6.84,6.84,644800.0,5.5799,5.5799,5.5718,5.5718,644800.0
2012-04-18 09:30:00,6.79,6.83,6.79,6.83,385600.0,5.5311,5.5636,5.5311,5.5636,385600.0
2012-04-18 10:00:00,6.83,6.83,6.81,6.81,180800.0,5.5636,5.5636,5.5474,5.5474,180800.0
2012-04-18 10:30:00,6.81,6.83,6.81,6.83,240000.0,5.5474,5.5636,5.5474,5.5636,240000.0
2012-04-18 11:00:00,6.83,6.83,6.8,6.81,262400.0,5.5636,5.5636,5.5392,5.5474,262400.0
2012-04-18 11:30:00,6.81,6.82,6.8,6.82,155200.0,5.5474,5.5555,5.5392,5.5555,155200.0
2012-04-18 12:00:00,6.82,6.82,6.81,6.81,104000.0,5.5555,5.5555,5.5474,5.5474,104000.0
2012-04-18 12:30:00,6.81,6.82,6.81,6.81,1016000.0,5.5474,5.5555,5.5474,5.5474,1016000.0
2012-04-18 13:00:00,6.81,6.82,6.81,6.82,120000.0,5.5474,5.5555,5.5474,5.5555,120000.0
2012-04-18 13:30:00,6.81,6.82,6.8,6.8,182400.0,5.5474,5.5555,5.5392,5.5392,182400.0
2012-04-18 14:00:00,6.8,6.83,6.8,6.83,10300800.0,5.5392,5.5636,5.5392,5.5636,10300800.0
2012-04-18 14:30:00,6.82,6.82,6.82,6.82,24000.0,5.5555,5.5555,5.5555,5.5555,24000.0
2012-04-18 15:00:00,6.83,6.83,6.82,6.82,177600.0,5.5636,5.5636,5.5555,5.5555,177600.0
2012-04-18 15:30:00,6.82,6.82,6.81,6.81,467200.0,5.5555,5.5555,5.5474,5.5474,467200.0
2012-04-19 09:30:00,6.81,6.85,6.8,6.85,1107200.0,5.5474,5.5799,5.5392,5.5799,1107200.0
2012-04-19 10:00:00,6.84,6.84,6.79,6.82,1051200.0,5.5718,5.5718,5.5311,5.5555,1051200.0
2012-04-19 10:30:00,6.82,6.87,6.82,6.86,966400.0,5.5555,5.5962,5.5555,5.5881,966400.0
2012-04-19 11:00:00,6.85,6.86,6.83,6.83,168000.0,5.5799,5.5881,5.5636,5.5636,168000.0
2012-04-19 11:30:00,6.83,6.85,6.82,6.84,427200.0,5.5636,5.5799,5.5555,5.5718,427200.0
2012-04-19 12:00:00,6.83,6.84,6.81,6.81,380800.0,5.5636,5.5718,5.5474,5.5474,380800.0
2012-04-19 12:30:00,6.81,6.82,6.8,6.82,136000.0,5.5474,5.5555,5.5392,5.5555,136000.0
2012-04-19 13:00:00,6.82,6.82,6.8,6.81,276800.0,5.5555,5.5555,5.5392,5.5474,276800.0
2012-04-19 13:30:00,6.81,6.81,6.79,6.79,337600.0,5.5474,5.5474,5.5311,5.5311,337600.0
2012-04-19 14:00:00,6.79,6.8,6.78,6.78,249600.0,5.5311,5.5392,5.5229,5.5229,249600.0
2012-04-19 14:30:00,6.78,6.78,6.76,6.78,465600.0,5.5229,5.5229,5.5066,5.5229,465600.0
2012-04-19 15:00:00,6.78,6.79,6.77,6.79,188800.0,5.5229,5.5311,5.5148,5.5311,188800.0
2012-04-19 15:30:00,6.79,6.8,6.79,6.8,347200.0,5.5311,5.5392,5.5311,5.5392,347200.0
2012-04-20 09:30:00,6.82,6.83,6.8,6.82,1366400.0,5.5555,5.5636,5.5392,5.5555,1366400.0
2012-04-20 10:00:00,6.82,6.82,6.8,6.82,372800.0,5.5555,5.5555,5.5392,5.5555,372800.0
2012-04-20 10:30:00,6.82,6.83,6.82,6.83,235200.0,5.5555,5.5636,5.5555,5.5636,235200.0
2012-04-20 11:00:00,6.82,6.83,6.82,6.83,208000.0,5.5555,5.5636,5.5555,5.5636,208000.0
2012-04-20 11:30:00,6.83,6.83,6.83,6.83,65600.0,5.5636,5.5636,5.5636,5.5636,65600.0
2012-04-20 12:00:00,6.83,6.84,6.83,6.84,137600.0,5.5636,5.5718,5.5636,5.5718,137600.0
2012-04-20 12:30:00,6.83,6.84,6.83,6.83,140800.0,5.5636,5.5718,5.5636,5.5636,140800.0
2012-04-20 13:00:00,6.83,6.83,6.82,6.83,171200.0,5.5636,5.5636,5.5555,5.5636,171200.0
2012-04-20 13:30:00,6.82,6.82,6.81,6.81,345600.0,5.5555,5.5555,5.5474,5.5474,345600.0
2012-04-20 14:00:00,6.81,6.82,6.8,6.82,264000.0,5.5474,5.5555,5.5392,5.5555,264000.0
2012-04-20 14:30:00,6.82,6.82,6.81,6.81,238400.0,5.5555,5.5555,5.5474,5.5474,238400.0
2012-04-20 15:00:00,6.81,6.81,6.8,6.8,304000.0,5.5474,5.5474,5.5392,5.5392,304000.0
2012-04-20 15:30:00,6.8,6.81,6.8,6.8,540800.0,5.5392,5.5474,5.5392,5.5392,540800.0
2012-04-23 09:30:00,6.71,6.72,6.68,6.69,1163200.0,5.4659,5.474,5.4415,5.4496,1163200.0
2012-04-23 10:00:00,6.69,6.69,6.67,6.69,568000.0,5.4496,5.4496,5.4333,5.4496,568000.0
2012-04-23 10:30:00,6.68,6.7,6.68,6.69,320000.0,5.4415,5.4577,5.4415,5.4496,320000.0
2012-04-23 11:00:00,6.69,6.7,6.69,6.69,216000.0,5.4496,5.4577,5.4496,5.4496,216000.0
2012-04-23 11:30:00,6.69,6.7,6.69,6.7,100800.0,5.4496,5.4577,5.4496,5.4577,100800.0
2012-04-23 12:00:00,6.7,6.71,6.7,6.71,310400.0,5.4577,5.4659,5.4577,5.4659,310400.0
2012-04-23 12:30:00,6.71,6.72,6.7,6.71,107200.0,5.4659,5.474,5.4577,5.4659,107200.0
2012-04-23 13:00:00,6.71,6.71,6.7,6.71,80000.0,5.4659,5.4659,5.4577,5.4659,80000.0
2012-04-23 13:30:00,6.71,6.71,6.7,6.71,92800.0,5.4659,5.4659,5.4577,5.4659,92800.0
2012-04-23 14:00:00,6.71,6.72,6.7,6.72,536000.0,5.4659,5.474,5.4577,5.474,536000.0
2012-04-23 14:30:00,6.72,6.73,6.72,6.72,214400.0,5.474,5.4822,5.474,5.474,214400.0
2012-04-23 15:00:00,6.72,6.73,6.71,6.72,204800.0,5.474,5.4822,5.4659,5.474,204800.0
2012-04-23 15:30:00,6.72,6.73,6.72,6.73,473600.0,5.474,5.4822,5.474,5.4822,473600.0
2012-04-24 09:30:00,6.74,6.74,6.72,6.73,355200.0,5.4903,5.4903,5.474,5.4822,355200.0
2012-04-24 10:00:00,6.73,6.76,6.73,6.74,480000.0,5.4822,5.5066,5.4822,5.4903,480000.0
2012-04-24 10:30:00,6.74,6.75,6.74,6.75,100800.0,5.4903,5.4985,5.4903,5.4985,100800.0
2012-04-24 11:00:00,6.75,6.76,6.74,6.76,400000.0,5.4985,5.5066,5.4903,5.5066,400000.0
2012-04-24 11:30:00,6.76,6.76,6.75,6.75,320000.0,5.5066,5.5066,5.4985,5.4985,320000.0
2012-04-24 12:00:00,6.76,6.76,6.75,6.76,124800.0,5.5066,5.5066,5.4985,5.5066,124800.0
2012-04-24 12:30:00,6.76,6.76,6.74,6.74,43200.0,5.5066,5.5066,5.4903,5.4903,43200.0
2012-04-24 13:00:00,6.74,6.74,6.74,6.74,148800.0,5.4903,5.4903,5.4903,5.4903,148800.0
2012-04-24 13:30:00,6.74,6.75,6.73,6.73,257600.0,5.4903,5.4985,5.4822,5.4822,257600.0
2012-04-24 14:00:00,6.73,6.73,6.71,6.72,275200.0,5.4822,5.4822,5.4659,5.474,275200.0
2012-04-24 14:30:00,6.72,6.73,6.72,6.73,72000.0,5.474,5.4822,5.474,5.4822,72000.0
2012-04-24 15:00:00,6.73,6.74,6.72,6.73,204800.0,5.4822,5.4903,5.474,5.4822,204800.0
2012-04-24 15:30:00,6.73,6.74,6.73,6.74,278400.0,5.4822,5.4903,5.4822,5.4903,278400.0
2012-04-25 09:30:00,6.82,6.83,6.8,6.82,2436800.0,5.5555,5.5636,5.5392,5.5555,2436800.0
2012-04-25 10:00:00,6.82,6.82,6.81,6.81,174400.0,5.5555,5.5555,5.5474,5.5474,174400.0
2012-04-25 10:30:00,6.82,6.82,6.81,6.81,244800.0,5.5555,5.5555,5.5474,5.5474,244800.0
2012-04-25 11:00:00,6.8,6.81,6.79,6.81,414400.0,5.5392,5.5474,5.5311,5.5474,414400.0
2012-04-25 11:30:00,6.81,6.81,6.8,6.8,41600.0,5.5474,5.5474,5.5392,5.5392,41600.0
2012-04-25 12:00:00,6.8,6.81,6.8,6.81,115200.0,5.5392,5.5474,5.5392,5.5474,115200.0
2012-04-25 12:30:00,6.81,6.82,6.8,6.82,291200.0,5.5474,5.5555,5.5392,5.5555,291200.0
2012-04-25 13:00:00,6.82,6.83,6.82,6.83,113600.0,5.5555,5.5636,5.5555,5.5636,113600.0
2012-04-25 13:30:00,6.82,6.83,6.82,6.83,99200.0,5.5555,5.5636,5.5555,5.5636,99200.0
2012-04-25 14:00:00,6.82,6.84,6.82,6.83,177600.0,5.5555,5.5718,5.5555,5.5636,177600.0
2012-04-25 14:30:00,6.84,6.84,6.82,6.83,80000.0,5.5718,5.5718,5.5555,5.5636,80000.0
2012-04-25 15:00:00,6.84,6.84,6.83,6.83,216000.0,5.5718,5.5718,5.5636,5.5636,216000.0
2012-04-25 15:30:00,6.83,6.84,6.83,6.84,752000.0,5.5636,5.5718,5.5636,5.5718,752000.0
2012-04-26 09:30:00,6.83,6.86,6.83,6.85,489600.0,5.5636,5.5881,5.5636,5.5799,489600.0
2012-04-26 10:00:00,6.85,6.87,6.85,6.86,332800.0,5.5799,5.5962,5.5799,5.5881,332800.0
2012-04-26 10:30:00,6.85,6.87,6.85,6.85,144000.0,5.5799,5.5962,5.5799,5.5799,144000.0
2012-04-26 11:00:00,6.86,6.87,6.85,6.87,128000.0,5.5881,5.5962,5.5799,5.5962,128000.0
2012-04-26 11:30:00,6.86,6.87,6.86,6.86,84800.0,5.5881,5.5962,5.5881,5.5881,84800.0
2012-04-26 12:00:00,6.86,6.87,6.86,6.86,89600.0,5.5881,5.5962,5.5881,5.5881,89600.0
2012-04-26 12:30:00,6.87,6.87,6.86,6.87,83200.0,5.5962,5.5962,5.5881,5.5962,83200.0
2012-04-26 13:00:00,6.87,6.88,6.87,6.88,300800.0,5.5962,5.6044,5.5962,5.6044,300800.0
2012-04-26 13:30:00,6.88,6.9,6.88,6.89,292800.0,5.6044,5.6207,5.6044,5.6125,292800.0
2012-04-26 14:00:00,6.9,6.91,6.89,6.9,152000.0,5.6207,5.6288,5.6125,5.6207,152000.0
2012-04-26 14:30:00,6.9,6.91,6.9,6.91,120000.0,5.6207,5.6288,5.6207,5.6288,120000.0
2012-04-26 15:00:00,6.9,6.91,6.9,6.91,200000.0,5.6207,5.6288,5.6207,5.6288,200000.0
2012-04-26 15:30:00,6.91,6.91,6.9,6.9,433600.0,5.6288,5.6288,5.6207,5.6207,433600.0
2012-04-27 09:30:00,6.92,6.92,6.89,6.9,1108800.0,5.637,5.637,5.6125,5.6207,1108800.0
2012-04-27 10:00:00,6.9,6.9,6.88,6.89,960000.0,5.6207,5.6207,5.6044,5.6125,960000.0
2012-04-27 10:30:00,6.89,6.91,6.89,6.91,465600.0,5.6125,5.6288,5.6125,5.6288,465600.0
2012-04-27 11:00:00,6.91,6.92,6.91,6.91,172800.0,5.6288,5.637,5.6288,5.6288,172800.0
2012-04-27 11:30:00,6.91,6.92,6.91,6.92,369600.0,5.6288,5.637,5.6288,5.637,369600.0
2012-04-27 12:00:00,6.92,6.92,6.91,6.92,88000.0,5.637,5.637,5.6288,5.637,88000.0
2012-04-27 12:30:00,6.92,6.92,6.92,6.92,40000.0,5.637,5.637,5.637,5.637,40000.0
2012-04-27 13:00:00,6.92,6.93,6.92,6.93,264000.0,5.637,5.6451,5.637,5.6451,264000.0
2012-04-27 13:30:00,6.93,6.94,6.93,6.94,172800.0,5.6451,5.6533,5.6451,5.6533,172800.0
2012-04-27 14:00:00,6.94,6.94,6.93,6.93,121600.0,5.6533,5.6533,5.6451,5.6451,121600.0
2012-04-27 14:30:00,6.93,6.94,6.93,6.93,132800.0,5.6451,5.6533,5.6451,5.6451,132800.0
2012-04-27 15:00:00,6.93,6.94,6.93,6.94,142400.0,5.6451,5.6533,5.6451,5.6533,142400.0
2012-04-27 15:30:00,6.94,6.94,6.93,6.93,368000.0,5.6533,5.6533,5.6451,5.6451,368000.0
2012-04-30 09:30:00,6.92,6.93,6.88,6.88,1585600.0,5.637,5.6451,5.6044,5.6044,1585600.0
2012-04-30 10:00:00,6.88,6.9,6.88,6.89,603200.0,5.6044,5.6207,5.6044,5.6125,603200.0
2012-04-30 10:30:00,6.89,6.89,6.88,6.88,320000.0,5.6125,5.6125,5.6044,5.6044,320000.0
2012-04-30 11:00:00,6.89,6.89,6.88,6.89,196800.0,5.6125,5.6125,5.6044,5.6125,196800.0
2012-04-30 11:30:00,6.89,6.9,6.88,6.9,1014400.0,5.6125,5.6207,5.6044,5.6207,1014400.0
2012-04-30 12:00:00,6.89,6.9,6.88,6.89,329600.0,5.6125,5.6207,5.6044,5.6125,329600.0
2012-04-30 12:30:00,6.89,6.9,6.89,6.89,208000.0,5.6125,5.6207,5.6125,5.6125,208000.0
2012-04-30 13:00:00,6.89,6.9,6.89,6.89,380800.0,5.6125,5.6207,5.6125,5.6125,380800.0
2012-04-30 13:30:00,6.89,6.89,6.88,6.89,180800.0,5.6125,5.6125,5.6044,5.6125,180800.0
2012-04-30 14:00:00,6.89,6.9,6.89,6.89,212800.0,5.6125,5.6207,5.6125,5.6125,212800.0
2012-04-30 14:30:00,6.89,6.89,6.88,6.89,233600.0,5.6125,5.6125,5.6044,5.6125,233600.0
2012-04-30 15:00:00,6.89,6.9,6.89,6.89,366400.0,5.6125,5.6207,5.6125,5.6125,366400.0
2012-04-30 15:30:00,6.89,6.91,6.89,6.9,888000.0,5.6125,5.6288,5.6125,5.6207,888000.0
2012-05-01 09:30:00,6.89,6.91,6.88,6.88,2000000.0,5.6125,5.6288,5.6044,5.6044,2000000.0
2012-05-01 10:00:00,6.89,6.96,6.89,6.96,628800.0,5.6125,5.6695,5.6125,5.6695,628800.0
2012-05-01 10:30:00,6.97,6.98,6.96,6.97,436800.0,5.6777,5.6858,5.6695,5.6777,436800.0
2012-05-01 11:00:00,6.97,6.98,6.97,6.98,83200.0,5.6777,5.6858,5.6777,5.6858,83200.0
2012-05-01 11:30:00,6.97,6.99,6.97,6.99,441600.0,5.6777,5.694,5.6777,5.694,441600.0
2012-05-01 12:00:00,6.99,6.99,6.98,6.98,134400.0,5.694,5.694,5.6858,5.6858,134400.0
2012-05-01 12:30:00,6.99,6.99,6.98,6.98,105600.0,5.694,5.694,5.6858,5.6858,105600.0
2012-05-01 13:00:00,6.98,6.98,6.97,6.97,400000.0,5.6858,5.6858,5.6777,5.6777,400000.0
2012-05-01 13:30:00,6.97,6.98,6.97,6.97,104000.0,5.6777,5.6858,5.6777,5.6777,104000.0
2012-05-01 14:00:00,6.97,6.97,6.96,6.97,430400.0,5.6777,5.6777,5.6695,5.6777,430400.0
2012-05-01 14:30:00,6.97,6.97,6.96,6.97,230400.0,5.6777,5.6777,5.6695,5.6777,230400.0
2012-05-01 15:00:00,6.97,6.97,6.95,6.96,425600.0,5.6777,5.6777,5.6614,5.6695,425600.0
2012-05-01 15:30:00,6.96,6.96,6.93,6.94,1062400.0,5.6695,5.6695,5.6451,5.6533,1062400.0
2012-05-02 09:30:00,6.89,6.91,6.88,6.91,1144000.0,5.6125,5.6288,5.6044,5.6288,1144000.0
2012-05-02 10:00:00,6.91,6.92,6.89,6.89,235200.0,5.6288,5.637,5.6125,5.6125,235200.0
2012-05-02 10:30:00,6.88,6.92,6.88,6.91,164800.0,5.6044,5.637,5.6044,5.6288,164800.0
2012-05-02 11:00:00,6.91,6.92,6.91,6.91,337600.0,5.6288,5.637,5.6288,5.6288,337600.0
2012-05-02 11:30:00,6.91,6.92,6.91,6.91,123200.0,5.6288,5.637,5.6288,5.6288,123200.0
2012-05-02 12:00:00,6.91,6.93,6.91,6.93,204800.0,5.6288,5.6451,5.6288,5.6451,204800.0
2012-05-02 12:30:00,6.93,6.93,6.92,6.93,145600.0,5.6451,5.6451,5.637,5.6451,145600.0
2012-05-02 13:00:00,6.93,6.93,6.92,6.92,342400.0,5.6451,5.6451,5.637,5.637,342400.0
2012-05-02 13:30:00,6.92,6.93,6.92,6.93,304000.0,5.637,5.6451,5.637,5.6451,304000.0
2012-05-02 14:00:00,6.93,6.94,6.93,6.94,337600.0,5.6451,5.6533,5.6451,5.6533,337600.0
2012-05-02 14:30:00,6.94,6.94,6.93,6.93,401600.0,5.6533,5.6533,5.6451,5.6451,401600.0
2012-05-02 15:00:00,6.93,6.93,6.92,6.93,120000.0,5.6451,5.6451,5.637,5.6451,120000.0
2012-05-02 15:30:00,6.93,6.94,6.92,6.93,214400.0,5.6451,5.6533,5.637,5.6451,214400.0
2012-05-03 09:30:00,6.92,6.93,6.91,6.92,1494400.0,5.637,5.6451,5.6288,5.637,1494400.0
2012-05-03 10:00:00,6.92,6.92,6.89,6.9,694400.0,5.637,5.637,5.6125,5.6207,694400.0
2012-05-03 10:30:00,6.9,6.92,6.89,6.92,118400.0,5.6207,5.637,5.6125,5.637,118400.0
2012-05-03 11:00:00,6.92,6.92,6.91,6.92,145600.0,5.637,5.637,5.6288,5.637,145600.0
2012-05-03 11:30:00,6.92,6.92,6.89,6.89,812800.0,5.637,5.637,5.6125,5.6125,812800.0
2012-05-03 12:00:00,6.89,6.89,6.88,6.89,294400.0,5.6125,5.6125,5.6044,5.6125,294400.0
2012-05-03 12:30:00,6.89,6.89,6.88,6.88,336000.0,5.6125,5.6125,5.6044,5.6044,336000.0
2012-05-03 13:00:00,6.88,6.88,6.87,6.88,128000.0,5.6044,5.6044,5.5962,5.6044,128000.0
2012-05-03 13:30:00,6.88,6.88,6.85,6.85,329600.0,5.6044,5.6044,5.5799,5.5799,329600.0
2012-05-03 14:00:00,6.85,6.86,6.85,6.86,164800.0,5.5799,5.5881,5.5799,5.5881,164800.0
2012-05-03 14:30:00,6.85,6.85,6.84,6.85,200000.0,5.5799,5.5799,5.5718,5.5799,200000.0
2012-05-03 15:00:00,6.85,6.87,6.85,6.86,212800.0,5.5799,5.5962,5.5799,5.5881,212800.0
2012-05-03 15:30:00,6.86,6.86,6.85,6.85,467200.0,5.5881,5.5881,5.5799,5.5799,467200.0
2012-05-04 09:30:00,6.82,6.82,6.79,6.79,1270400.0,5.5555,5.5555,5.5311,5.5311,1270400.0
2012-05-04 10:00:00,6.79,6.8,6.77,6.79,366400.0,5.5311,5.5392,5.5148,5.5311,366400.0
2012-05-04 10:30:00,6.78,6.78,6.76,6.78,171200.0,5.5229,5.5229,5.5066,5.5229,171200.0
2012-05-04 11:00:00,6.78,6.78,6.76,6.77,260800.0,5.5229,5.5229,5.5066,5.5148,260800.0
2012-05-04 11:30:00,6.76,6.76,6.74,6.74,443200.0,5.5066,5.5066,5.4903,5.4903,443200.0
2012-05-04 12:00:00,6.75,6.75,6.74,6.74,251200.0,5.4985,5.4985,5.4903,5.4903,251200.0
2012-05-04 12:30:00,6.74,6.75,6.73,6.74,1177600.0,5.4903,5.4985,5.4822,5.4903,1177600.0
2012-05-04 13:00:00,6.74,6.75,6.74,6.75,124800.0,5.4903,5.4985,5.4903,5.4985,124800.0
2012-05-04 13:30:00,6.75,6.76,6.75,6.76,131200.0,5.4985,5.5066,5.4985,5.5066,131200.0
2012-05-04 14:00:00,6.75,6.75,6.75,6.75,62400.0,5.4985,5.4985,5.4985,5.4985,62400.0
2012-05-04 14:30:00,6.75,6.75,6.73,6.74,1276800.0,5.4985,5.4985,5.4822,5.4903,1276800.0
2012-05-04 15:00:00,6.74,6.75,6.74,6.75,1542400.0,5.4903,5.4985,5.4903,5.4985,1542400.0
2012-05-04 15:30:00,6.75,6.76,6.75,6.75,531200.0,5.4985,5.5066,5.4985,5.4985,531200.0
2012-05-07 09:30:00,6.73,6.75,6.73,6.75,1689600.0,5.4822,5.4985,5.4822,5.4985,1689600.0
2012-05-07 10:00:00,6.75,6.76,6.74,6.74,540800.0,5.4985,5.5066,5.4903,5.4903,540800.0
2012-05-07 10:30:00,6.73,6.74,6.73,6.74,211200.0,5.4822,5.4903,5.4822,5.4903,211200.0
2012-05-07 11:00:00,6.74,6.75,6.74,6.75,326400.0,5.4903,5.4985,5.4903,5.4985,326400.0
2012-05-07 11:30:00,6.75,6.75,6.74,6.74,147200.0,5.4985,5.4985,5.4903,5.4903,147200.0
2012-05-07 12:00:00,6.75,6.75,6.74,6.75,302400.0,5.4985,5.4985,5.4903,5.4985,302400.0
2012-05-07 12:30:00,6.75,6.76,6.75,6.76,192000.0,5.4985,5.5066,5.4985,5.5066,192000.0
2012-05-07 13:00:00,6.76,6.77,6.75,6.76,600000.0,5.5066,5.5148,5.4985,5.5066,600000.0
2012-05-07 13:30:00,6.76,6.77,6.76,6.77,70400.0,5.5066,5.5148,5.5066,5.5148,70400.0
2012-05-07 14:00:00,6.77,6.77,6.76,6.76,120000.0,5.5148,5.5148,5.5066,5.5066,120000.0
2012-05-07 14:30:00,6.76,6.77,6.76,6.77,118400.0,5.5066,5.5148,5.5066,5.5148,118400.0
2012-05-07 15:00:00,6.77,6.77,6.76,6.76,372800.0,5.5148,5.5148,5.5066,5.5066,372800.0
2012-05-07 15:30:00,6.76,6.76,6.74,6.75,475200.0,5.5066,5.5066,5.4903,5.4985,475200.0
2012-05-08 09:30:00,6.71,6.71,6.68,6.7,1984000.0,5.4659,5.4659,5.4415,5.4577,1984000.0
2012-05-08 10:00:00,6.69,6.69,6.66,6.66,324800.0,5.4496,5.4496,5.4252,5.4252,324800.0
2012-05-08 10:30:00,6.66,6.66,6.63,6.63,164800.0,5.4252,5.4252,5.4007,5.4007,164800.0
2012-05-08 11:00:00,6.63,6.64,6.61,6.63,404800.0,5.4007,5.4089,5.3844,5.4007,404800.0
2012-05-08 11:30:00,6.63,6.66,6.63,6.65,392000.0,5.4007,5.4252,5.4007,5.417,392000.0
2012-05-08 12:00:00,6.65,6.66,6.64,6.64,160000.0,5.417,5.4252,5.4089,5.4089,160000.0
2012-05-08 12:30:00,6.64,6.65,6.64,6.64,72000.0,5.4089,5.417,5.4089,5.4089,72000.0
2012-05-08 13:00:00,6.64,6.66,6.64,6.66,564800.0,5.4089,5.4252,5.4089,5.4252,564800.0
2012-05-08 13:30:00,6.66,6.67,6.66,6.67,118400.0,5.4252,5.4333,5.4252,5.4333,118400.0
2012-05-08 14:00:00,6.67,6.67,6.66,6.66,222400.0,5.4333,5.4333,5.4252,5.4252,222400.0
2012-05-08 14:30:00,6.67,6.69,6.66,6.69,374400.0,5.4333,5.4496,5.4252,5.4496,374400.0
2012-05-08 15:00:00,6.68,6.72,6.68,6.72,752000.0,5.4415,5.474,5.4415,5.474,752000.0
2012-05-08 15:30:00,6.72,6.72,6.71,6.72,443200.0,5.474,5.474,5.4659,5.474,443200.0
2012-05-09 09:30:00,6.64,6.65,6.62,6.64,5182400.0,5.4089,5.417,5.3926,5.4089,5182400.0
2012-05-09 10:00:00,6.64,6.65,6.6,6.61,1644800.0,5.4089,5.417,5.3763,5.3844,1644800.0
2012-05-09 10:30:00,6.61,6.65,6.61,6.64,1544000.0,5.3844,5.417,5.3844,5.4089,1544000.0
2012-05-09 11:00:00,6.65,6.69,6.64,6.68,1681600.0,5.417,5.4496,5.4089,5.4415,1681600.0
2012-05-09 11:30:00,6.68,6.7,6.68,6.69,718400.0,5.4415,5.4577,5.4415,5.4496,718400.0
2012-05-09 12:00:00,6.69,6.69,6.67,6.68,1316800.0,5.4496,5.4496,5.4333,5.4415,1316800.0
2012-05-09 12:30:00,6.68,6.68,6.66,6.68,1137600.0,5.4415,5.4415,5.4252,5.4415,1137600.0
2012-05-09 13:00:00,6.68,6.71,6.68,6.7,2040000.0,5.4415,5.4659,5.4415,5.4577,2040000.0
2012-05-09 13:30:00,6.7,6.73,6.7,6.71,811200.0,5.4577,5.4822,5.4577,5.4659,811200.0
2012-05-09 14:00:00,6.71,6.71,6.7,6.71,1577600.0,5.4659,5.4659,5.4577,5.4659,1577600.0
2012-05-09 14:30:00,6.71,6.71,6.69,6.69,1217600.0,5.4659,5.4659,5.4496,5.4496,1217600.0
2012-05-09 15:00:00,6.69,6.7,6.69,6.69,1272000.0,5.4496,5.4577,5.4496,5.4496,1272000.0
2012-05-09 15:30:00,6.69,6.71,6.68,6.68,3001600.0,5.4496,5.4659,5.4415,5.4415,3001600.0
2012-05-10 09:30:00,6.74,6.75,6.72,6.74,2017600.0,5.4903,5.4985,5.474,5.4903,2017600.0
2012-05-10 10:00:00,6.73,6.74,6.7,6.7,942400.0,5.4822,5.4903,5.4577,5.4577,942400.0
2012-05-10 10:30:00,6.7,6.72,6.69,6.7,2012800.0,5.4577,5.474,5.4496,5.4577,2012800.0
2012-05-10 11:00:00,6.7,6.71,6.68,6.7,1420800.0,5.4577,5.4659,5.4415,5.4577,1420800.0
2012-05-10 11:30:00,6.71,6.72,6.69,6.7,1243200.0,5.4659,5.474,5.4496,5.4577,1243200.0
2012-05-10 12:00:00,6.7,6.71,6.68,6.7,1168000.0,5.4577,5.4659,5.4415,5.4577,1168000.0
2012-05-10 12:30:00,6.7,6.73,6.7,6.72,827200.0,5.4577,5.4822,5.4577,5.474,827200.0
2012-05-10 13:00:00,6.73,6.73,6.72,6.73,1358400.0,5.4822,5.4822,5.474,5.4822,1358400.0
2012-05-10 13:30:00,6.73,6.73,6.71,6.71,1216000.0,5.4822,5.4822,5.4659,5.4659,1216000.0
2012-05-10 14:00:00,6.71,6.72,6.71,6.72,1057600.0,5.4659,5.474,5.4659,5.474,1057600.0
2012-05-10 14:30:00,6.72,6.72,6.71,6.71,1145600.0,5.474,5.474,5.4659,5.4659,1145600.0
2012-05-10 15:00:00,6.71,6.72,6.7,6.71,1449600.0,5.4659,5.474,5.4577,5.4659,1449600.0
2012-05-10 15:30:00,6.71,6.71,6.69,6.7,3096000.0,5.4659,5.4659,5.4496,5.4577,3096000.0
2012-05-11 09:30:00,6.65,6.71,6.65,6.7,526400.0,5.417,5.4659,5.417,5.4577,526400.0
2012-05-11 10:00:00,6.7,6.73,6.7,6.72,286400.0,5.4577,5.4822,5.4577,5.474,286400.0
2012-05-11 10:30:00,6.73,6.75,6.73,6.73,318400.0,5.4822,5.4985,5.4822,5.4822,318400.0
2012-05-11 11:00:00,6.74,6.75,6.73,6.74,424000.0,5.4903,5.4985,5.4822,5.4903,424000.0
2012-05-11 11:30:00,6.75,6.75,6.73,6.74,192000.0,5.4985,5.4985,5.4822,5.4903,192000.0
2012-05-11 12:00:00,6.74,6.75,6.73,6.74,105600.0,5.4903,5.4985,5.4822,5.4903,105600.0
2012-05-11 12:30:00,6.74,6.75,6.73,6.74,435200.0,5.4903,5.4985,5.4822,5.4903,435200.0
2012-05-11 13:00:00,6.74,6.74,6.72,6.73,75200.0,5.4903,5.4903,5.474,5.4822,75200.0
2012-05-11 13:30:00,6.73,6.73,6.72,6.73,150400.0,5.4822,5.4822,5.474,5.4822,150400.0
2012-05-11 14:00:00,6.73,6.73,6.72,6.73,65600.0,5.4822,5.4822,5.474,5.4822,65600.0
2012-05-11 14:30:00,6.73,6.73,6.72,6.72,132800.0,5.4822,5.4822,5.474,5.474,132800.0
2012-05-11 15:00:00,6.72,6.72,6.71,6.71,240000.0,5.474,5.474,5.4659,5.4659,240000.0
2012-05-11 15:30:00,6.72,6.72,6.69,6.7,907200.0,5.474,5.474,5.4496,5.4577,907200.0
2012-05-14 09:30:00,6.64,6.64,6.61,6.62,1097600.0,5.4089,5.4089,5.3844,5.3926,1097600.0
2012-05-14 10:00:00,6.62,6.63,6.6,6.61,516800.0,5.3926,5.4007,5.3763,5.3844,516800.0
2012-05-14 10:30:00,6.61,6.64,6.61,6.63,219200.0,5.3844,5.4089,5.3844,5.4007,219200.0
2012-05-14 11:00:00,6.63,6.65,6.62,6.65,172800.0,5.4007,5.417,5.3926,5.417,172800.0
2012-05-14 11:30:00,6.65,6.65,6.64,6.64,209600.0,5.417,5.417,5.4089,5.4089,209600.0
2012-05-14 12:00:00,6.65,6.65,6.64,6.65,148800.0,5.417,5.417,5.4089,5.417,148800.0
2012-05-14 12:30:00,6.64,6.66,6.64,6.65,176000.0,5.4089,5.4252,5.4089,5.417,176000.0
2012-05-14 13:00:00,6.65,6.65,6.64,6.64,118400.0,5.417,5.417,5.4089,5.4089,118400.0
2012-05-14 13:30:00,6.64,6.67,6.64,6.66,110400.0,5.4089,5.4333,5.4089,5.4252,110400.0
2012-05-14 14:00:00,6.66,6.67,6.65,6.66,388800.0,5.4252,5.4333,5.417,5.4252,388800.0
2012-05-14 14:30:00,6.66,6.66,6.63,6.64,211200.0,5.4252,5.4252,5.4007,5.4089,211200.0
2012-05-14 15:00:00,6.64,6.64,6.62,6.63,163200.0,5.4089,5.4089,5.3926,5.4007,163200.0
2012-05-14 15:30:00,6.63,6.63,6.62,6.62,403200.0,5.4007,5.4007,5.3926,5.3926,403200.0
2012-05-15 09:30:00,6.61,6.62,6.6,6.62,715200.0,5.3844,5.3926,5.3763,5.3926,715200.0
2012-05-15 10:00:00,6.62,6.64,6.61,6.64,220800.0,5.3926,5.4089,5.3844,5.4089,220800.0
2012-05-15 10:30:00,6.64,6.64,6.62,6.63,235200.0,5.4089,5.4089,5.3926,5.4007,235200.0
2012-05-15 11:00:00,6.62,6.62,6.6,6.6,147200.0,5.3926,5.3926,5.3763,5.3763,147200.0
2012-05-15 11:30:00,6.6,6.64,6.6,6.63,305600.0,5.3763,5.4089,5.3763,5.4007,305600.0
2012-05-15 12:00:00,6.64,6.64,6.63,6.64,342400.0,5.4089,5.4089,5.4007,5.4089,342400.0
2012-05-15 12:30:00,6.64,6.64,6.62,6.62,284800.0,5.4089,5.4089,5.3926,5.3926,284800.0
2012-05-15 13:00:00,6.62,6.63,6.62,6.63,116800.0,5.3926,5.4007,5.3926,5.4007,116800.0
2012-05-15 13:30:00,6.63,6.63,6.6,6.61,142400.0,5.4007,5.4007,5.3763,5.3844,142400.0
2012-05-15 14:00:00,6.61,6.62,6.61,6.61,217600.0,5.3844,5.3926,5.3844,5.3844,217600.0
2012-05-15 14:30:00,6.62,6.62,6.6,6.6,104000.0,5.3926,5.3926,5.3763,5.3763,104000.0
2012-05-15 15:00:00,6.6,6.6,6.56,6.56,750400.0,5.3763,5.3763,5.3437,5.3437,750400.0
2012-05-15 15:30:00,6.56,6.58,6.56,6.58,761600.0,5.3437,5.36,5.3437,5.36,761600.0
2012-05-16 09:30:00,6.6,6.62,6.58,6.62,864000.0,5.3763,5.3926,5.36,5.3926,864000.0
2012-05-16 10:00:00,6.62,6.63,6.61,6.61,744000.0,5.3926,5.4007,5.3844,5.3844,744000.0
2012-05-16 10:30:00,6.62,6.63,6.6,6.6,539200.0,5.3926,5.4007,5.3763,5.3763,539200.0
2012-05-16 11:00:00,6.6,6.6,6.58,6.58,553600.0,5.3763,5.3763,5.36,5.36,553600.0
2012-05-16 11:30:00,6.58,6.59,6.57,6.59,238400.0,5.36,5.3681,5.3519,5.3681,238400.0
2012-05-16 12:00:00,6.59,6.59,6.57,6.58,796800.0,5.3681,5.3681,5.3519,5.36,796800.0
2012-05-16 12:30:00,6.58,6.59,6.56,6.57,460800.0,5.36,5.3681,5.3437,5.3519,460800.0
2012-05-16 13:00:00,6.56,6.57,6.56,6.57,646400.0,5.3437,5.3519,5.3437,5.3519,646400.0
2012-05-16 13:30:00,6.56,6.56,6.55,6.56,353600.0,5.3437,5.3437,5.3356,5.3437,353600.0
2012-05-16 14:00:00,6.56,6.58,6.54,6.54,603200.0,5.3437,5.36,5.3274,5.3274,603200.0
2012-05-16 14:30:00,6.54,6.56,6.53,6.56,758400.0,5.3274,5.3437,5.3193,5.3437,758400.0
2012-05-16 15:00:00,6.56,6.56,6.53,6.53,564800.0,5.3437,5.3437,5.3193,5.3193,564800.0
2012-05-16 15:30:00,6.54,6.55,6.53,6.53,1790400.0,5.3274,5.3356,5.3193,5.3193,1790400.0
2012-05-17 09:30:00,6.52,6.53,6.48,6.48,2217600.0,5.3111,5.3193,5.2785,5.2785,2217600.0
2012-05-17 10:00:00,6.48,6.5,6.45,6.49,576000.0,5.2785,5.2948,5.2541,5.2867,576000.0
2012-05-17 10:30:00,6.48,6.5,6.47,6.48,545600.0,5.2785,5.2948,5.2704,5.2785,545600.0
2012-05-17 11:00:00,6.47,6.48,6.45,6.45,756800.0,5.2704,5.2785,5.2541,5.2541,756800.0
2012-05-17 11:30:00,6.45,6.45,6.43,6.44,489600.0,5.2541,5.2541,5.2378,5.246,489600.0
2012-05-17 12:00:00,6.43,6.43,6.4,6.42,283200.0,5.2378,5.2378,5.2134,5.2297,283200.0
2012-05-17 12:30:00,6.42,6.43,6.42,6.43,345600.0,5.2297,5.2378,5.2297,5.2378,345600.0
2012-05-17 13:00:00,6.43,6.45,6.43,6.44,84800.0,5.2378,5.2541,5.2378,5.246,84800.0
2012-05-17 13:30:00,6.44,6.44,6.42,6.42,228800.0,5.246,5.246,5.2297,5.2297,228800.0
2012-05-17 14:00:00,6.42,6.42,6.41,6.42,316800.0,5.2297,5.2297,5.2215,5.2297,316800.0
2012-05-17 14:30:00,6.42,6.42,6.4,6.41,192000.0,5.2297,5.2297,5.2134,5.2215,192000.0
2012-05-17 15:00:00,6.41,6.42,6.4,6.4,598400.0,5.2215,5.2297,5.2134,5.2134,598400.0
2012-05-17 15:30:00,6.4,6.4,6.37,6.37,1337600.0,5.2134,5.2134,5.1889,5.1889,1337600.0
2012-05-18 09:30:00,6.39,6.4,6.37,6.38,579200.0,5.2052,5.2134,5.1889,5.1971,579200.0
2012-05-18 10:00:00,6.37,6.38,6.36,6.37,275200.0,5.1889,5.1971,5.1808,5.1889,275200.0
2012-05-18 10:30:00,6.37,6.41,6.37,6.4,318400.0,5.1889,5.2215,5.1889,5.2134,318400.0
2012-05-18 11:00:00,6.4,6.4,6.37,6.37,116800.0,5.2134,5.2134,5.1889,5.1889,116800.0
2012-05-18 11:30:00,6.37,6.37,6.32,6.33,483200.0,5.1889,5.1889,5.1482,5.1564,483200.0
2012-05-18 12:00:00,6.33,6.36,6.33,6.36,203200.0,5.1564,5.1808,5.1564,5.1808,203200.0
2012-05-18 12:30:00,6.36,6.37,6.36,6.36,572800.0,5.1808,5.1889,5.1808,5.1808,572800.0
2012-05-18 13:00:00,6.36,6.36,6.35,6.35,168000.0,5.1808,5.1808,5.1726,5.1726,168000.0
2012-05-18 13:30:00,6.35,6.35,6.33,6.34,289600.0,5.1726,5.1726,5.1564,5.1645,289600.0
2012-05-18 14:00:00,6.33,6.34,6.32,6.33,209600.0,5.1564,5.1645,5.1482,5.1564,209600.0
2012-05-18 14:30:00,6.32,6.32,6.31,6.31,270400.0,5.1482,5.1482,5.1401,5.1401,270400.0
2012-05-18 15:00:00,6.31,6.33,6.3,6.31,654400.0,5.1401,5.1564,5.1319,5.1401,654400.0
2012-05-18 15:30:00,6.31,6.31,6.29,6.3,524800.0,5.1401,5.1401,5.1238,5.1319,524800.0
2012-05-21 09:30:00,6.31,6.34,6.3,6.33,4246400.0,5.1401,5.1645,5.1319,5.1564,4246400.0
2012-05-21 10:00:00,6.33,6.37,6.32,6.37,792000.0,5.1564,5.1889,5.1482,5.1889,792000.0
2012-05-21 10:30:00,6.37,6.4,6.37,6.4,316800.0,5.1889,5.2134,5.1889,5.2134,316800.0
2012-05-21 11:00:00,6.39,6.4,6.38,6.38,555200.0,5.2052,5.2134,5.1971,5.1971,555200.0
2012-05-21 11:30:00,6.39,6.39,6.38,6.38,345600.0,5.2052,5.2052,5.1971,5.1971,345600.0
2012-05-21 12:00:00,6.38,6.41,6.38,6.41,1273600.0,5.1971,5.2215,5.1971,5.2215,1273600.0
2012-05-21 12:30:00,6.41,6.41,6.4,6.4,211200.0,5.2215,5.2215,5.2134,5.2134,211200.0
2012-05-21 13:00:00,6.4,6.42,6.4,6.41,116800.0,5.2134,5.2297,5.2134,5.2215,116800.0
2012-05-21 13:30:00,6.41,6.43,6.41,6.42,316800.0,5.2215,5.2378,5.2215,5.2297,316800.0
2012-05-21 14:00:00,6.42,6.42,6.41,6.42,188800.0,5.2297,5.2297,5.2215,5.2297,188800.0
2012-05-21 14:30:00,6.42,6.44,6.42,6.43,196800.0,5.2297,5.246,5.2297,5.2378,196800.0
2012-05-21 15:00:00,6.43,6.45,6.43,6.44,264000.0,5.2378,5.2541,5.2378,5.246,264000.0
2012-05-21 15:30:00,6.44,6.45,6.43,6.44,315200.0,5.246,5.2541,5.2378,5.246,315200.0
2012-05-22 09:30:00,6.46,6.47,6.44,6.46,196800.0,5.2622,5.2704,5.246,5.2622,196800.0
2012-05-22 10:00:00,6.46,6.51,6.46,6.5,588800.0,5.2622,5.303,5.2622,5.2948,588800.0
2012-05-22 10:30:00,6.5,6.51,6.5,6.51,291200.0,5.2948,5.303,5.2948,5.303,291200.0
2012-05-22 11:00:00,6.51,6.51,6.5,6.51,360000.0,5.303,5.303,5.2948,5.303,360000.0
2012-05-22 11:30:00,6.51,6.51,6.49,6.49,166400.0,5.303,5.303,5.2867,5.2867,166400.0
2012-05-22 12:00:00,6.49,6.49,6.46,6.48,721600.0,5.2867,5.2867,5.2622,5.2785,721600.0
2012-05-22 12:30:00,6.48,6.49,6.48,6.49,409600.0,5.2785,5.2867,5.2785,5.2867,409600.0
2012-05-22 13:00:00,6.49,6.49,6.48,6.48,368000.0,5.2867,5.2867,5.2785,5.2785,368000.0
2012-05-22 13:30:00,6.48,6.49,6.47,6.47,345600.0,5.2785,5.2867,5.2704,5.2704,345600.0
2012-05-22 14:00:00,6.48,6.49,6.47,6.48,422400.0,5.2785,5.2867,5.2704,5.2785,422400.0
2012-05-22 14:30:00,6.48,6.49,6.47,6.48,278400.0,5.2785,5.2867,5.2704,5.2785,278400.0
2012-05-22 15:00:00,6.48,6.49,6.45,6.45,440000.0,5.2785,5.2867,5.2541,5.2541,440000.0
2012-05-22 15:30:00,6.45,6.46,6.43,6.46,699200.0,5.2541,5.2622,5.2378,5.2622,699200.0
2012-05-23 09:30:00,6.4,6.43,6.4,6.43,744000.0,5.2134,5.2378,5.2134,5.2378,744000.0
2012-05-23 10:00:00,6.43,6.44,6.39,6.4,414400.0,5.2378,5.246,5.2052,5.2134,414400.0
2012-05-23 10:30:00,6.4,6.4,6.37,6.37,342400.0,5.2134,5.2134,5.1889,5.1889,342400.0
2012-05-23 11:00:00,6.37,6.39,6.37,6.38,249600.0,5.1889,5.2052,5.1889,5.1971,249600.0
2012-05-23 11:30:00,6.39,6.39,6.37,6.37,344000.0,5.2052,5.2052,5.1889,5.1889,344000.0
2012-05-23 12:00:00,6.37,6.37,6.36,6.36,264000.0,5.1889,5.1889,5.1808,5.1808,264000.0
2012-05-23 12:30:00,6.36,6.38,6.36,6.37,179200.0,5.1808,5.1971,5.1808,5.1889,179200.0
2012-05-23 13:00:00,6.37,6.4,6.37,6.4,302400.0,5.1889,5.2134,5.1889,5.2134,302400.0
2012-05-23 13:30:00,6.4,6.41,6.39,6.41,246400.0,5.2134,5.2215,5.2052,5.2215,246400.0
2012-05-23 14:00:00,6.41,6.41,6.39,6.39,329600.0,5.2215,5.2215,5.2052,5.2052,329600.0
2012-05-23 14:30:00,6.38,6.43,6.38,6.43,851200.0,5.1971,5.2378,5.1971,5.2378,851200.0
2012-05-23 15:00:00,6.43,6.46,6.42,6.45,1472000.0,5.2378,5.2622,5.2297,5.2541,1472000.0
2012-05-23 15:30:00,6.45,6.5,6.45,6.49,1852800.0,5.2541,5.2948,5.2541,5.2867,1852800.0
2012-05-24 09:30:00,6.5,6.51,6.48,6.48,801600.0,5.2948,5.303,5.2785,5.2785,801600.0
2012-05-24 10:00:00,6.49,6.5,6.48,6.49,374400.0,5.2867,5.2948,5.2785,5.2867,374400.0
2012-05-24 10:30:00,6.49,6.52,6.49,6.5,230400.0,5.2867,5.3111,5.2867,5.2948,230400.0
2012-05-24 11:00:00,6.5,6.51,6.49,6.5,236800.0,5.2948,5.303,5.2867,5.2948,236800.0
2012-05-24 11:30:00,6.5,6.5,6.47,6.48,262400.0,5.2948,5.2948,5.2704,5.2785,262400.0
2012-05-24 12:00:00,6.48,6.48,6.46,6.46,176000.0,5.2785,5.2785,5.2622,5.2622,176000.0
2012-05-24 12:30:00,6.46,6.47,6.45,6.47,224000.0,5.2622,5.2704,5.2541,5.2704,224000.0
2012-05-24 13:00:00,6.47,6.48,6.46,6.46,419200.0,5.2704,5.2785,5.2622,5.2622,419200.0
2012-05-24 13:30:00,6.46,6.47,6.44,6.44,496000.0,5.2622,5.2704,5.246,5.246,496000.0
2012-05-24 14:00:00,6.45,6.46,6.44,6.45,398400.0,5.2541,5.2622,5.246,5.2541,398400.0
2012-05-24 14:30:00,6.45,6.46,6.44,6.45,304000.0,5.2541,5.2622,5.246,5.2541,304000.0
2012-05-24 15:00:00,6.45,6.48,6.45,6.48,468800.0,5.2541,5.2785,5.2541,5.2785,468800.0
2012-05-24 15:30:00,6.48,6.5,6.47,6.5,820800.0,5.2785,5.2948,5.2704,5.2948,820800.0
2012-05-25 09:30:00,6.5,6.52,6.49,6.51,622400.0,5.2948,5.3111,5.2867,5.303,622400.0
2012-05-25 10:00:00,6.51,6.51,6.48,6.5,345600.0,5.303,5.303,5.2785,5.2948,345600.0
2012-05-25 10:30:00,6.5,6.51,6.49,6.49,203200.0,5.2948,5.303,5.2867,5.2867,203200.0
2012-05-25 11:00:00,6.5,6.52,6.5,6.51,252800.0,5.2948,5.3111,5.2948,5.303,252800.0
2012-05-25 11:30:00,6.51,6.52,6.5,6.52,200000.0,5.303,5.3111,5.2948,5.3111,200000.0
2012-05-25 12:00:00,6.52,6.52,6.5,6.5,248000.0,5.3111,5.3111,5.2948,5.2948,248000.0
2012-05-25 12:30:00,6.5,6.51,6.5,6.51,203200.0,5.2948,5.303,5.2948,5.303,203200.0
2012-05-25 13:00:00,6.51,6.51,6.5,6.51,105600.0,5.303,5.303,5.2948,5.303,105600.0
2012-05-25 13:30:00,6.51,6.52,6.51,6.51,155200.0,5.303,5.3111,5.303,5.303,155200.0
2012-05-25 14:00:00,6.51,6.51,6.49,6.5,422400.0,5.303,5.303,5.2867,5.2948,422400.0
2012-05-25 14:30:00,6.5,6.51,6.49,6.5,176000.0,5.2948,5.303,5.2867,5.2948,176000.0
2012-05-25 15:00:00,6.5,6.5,6.48,6.49,518400.0,5.2948,5.2948,5.2785,5.2867,518400.0
2012-05-25 15:30:00,6.49,6.5,6.48,6.5,572800.0,5.2867,5.2948,5.2785,5.2948,572800.0
2012-05-29 09:30:00,6.55,6.57,6.54,6.56,827200.0,5.3356,5.3519,5.3274,5.3437,827200.0
2012-05-29 10:00:00,6.56,6.59,6.54,6.59,504000.0,5.3437,5.3681,5.3274,5.3681,504000.0
2012-05-29 10:30:00,6.59,6.59,6.58,6.58,284800.0,5.3681,5.3681,5.36,5.36,284800.0
2012-05-29 11:00:00,6.58,6.58,6.57,6.57,516800.0,5.36,5.36,5.3519,5.3519,516800.0
2012-05-29 11:30:00,6.57,6.57,6.53,6.55,371200.0,5.3519,5.3519,5.3193,5.3356,371200.0
2012-05-29 12:00:00,6.54,6.55,6.53,6.53,1382400.0,5.3274,5.3356,5.3193,5.3193,1382400.0
2012-05-29 12:30:00,6.53,6.55,6.53,6.54,419200.0,5.3193,5.3356,5.3193,5.3274,419200.0
2012-05-29 13:00:00,6.54,6.54,6.53,6.53,152000.0,5.3274,5.3274,5.3193,5.3193,152000.0
2012-05-29 13:30:00,6.54,6.55,6.53,6.55,83200.0,5.3274,5.3356,5.3193,5.3356,83200.0
2012-05-29 14:00:00,6.55,6.56,6.54,6.56,214400.0,5.3356,5.3437,5.3274,5.3437,214400.0
2012-05-29 14:30:00,6.55,6.56,6.55,6.56,164800.0,5.3356,5.3437,5.3356,5.3437,164800.0
2012-05-29 15:00:00,6.56,6.57,6.55,6.56,166400.0,5.3437,5.3519,5.3356,5.3437,166400.0
2012-05-29 15:30:00,6.57,6.58,6.56,6.58,612800.0,5.3519,5.36,5.3437,5.36,612800.0
2012-05-30 09:30:00,6.52,6.53,6.47,6.48,376000.0,5.3111,5.3193,5.2704,5.2785,376000.0
2012-05-30 10:00:00,6.47,6.48,6.46,6.48,219200.0,5.2704,5.2785,5.2622,5.2785,219200.0
2012-05-30 10:30:00,6.48,6.48,6.46,6.46,102400.0,5.2785,5.2785,5.2622,5.2622,102400.0
2012-05-30 11:00:00,6.46,6.48,6.46,6.48,113600.0,5.2622,5.2785,5.2622,5.2785,113600.0
2012-05-30 11:30:00,6.48,6.48,6.47,6.48,259200.0,5.2785,5.2785,5.2704,5.2785,259200.0
2012-05-30 12:00:00,6.47,6.48,6.45,6.45,137600.0,5.2704,5.2785,5.2541,5.2541,137600.0
2012-05-30 12:30:00,6.46,6.47,6.45,6.46,292800.0,5.2622,5.2704,5.2541,5.2622,292800.0
2012-05-30 13:00:00,6.47,6.47,6.46,6.46,166400.0,5.2704,5.2704,5.2622,5.2622,166400.0
2012-05-30 13:30:00,6.46,6.48,6.46,6.48,164800.0,5.2622,5.2785,5.2622,5.2785,164800.0
2012-05-30 14:00:00,6.48,6.48,6.47,6.47,297600.0,5.2785,5.2785,5.2704,5.2704,297600.0
2012-05-30 14:30:00,6.48,6.48,6.47,6.47,195200.0,5.2785,5.2785,5.2704,5.2704,195200.0
2012-05-30 15:00:00,6.47,6.47,6.45,6.47,484800.0,5.2704,5.2704,5.2541,5.2704,484800.0
2012-05-30 15:30:00,6.47,6.47,6.46,6.46,244800.0,5.2704,5.2704,5.2622,5.2622,244800.0
2012-05-31 09:30:00,6.45,6.46,6.39,6.39,307200.0,5.2541,5.2622,5.2052,5.2052,307200.0
2012-05-31 10:00:00,6.39,6.4,6.38,6.39,844800.0,5.2052,5.2134,5.1971,5.2052,844800.0
2012-05-31 10:30:00,6.39,6.4,6.37,6.38,563200.0,5.2052,5.2134,5.1889,5.1971,563200.0
2012-05-31 11:00:00,6.37,6.38,6.36,6.37,107200.0,5.1889,5.1971,5.1808,5.1889,107200.0
2012-05-31 11:30:00,6.38,6.4,6.38,6.39,336000.0,5.1971,5.2134,5.1971,5.2052,336000.0
2012-05-31 12:00:00,6.38,6.43,6.38,6.42,177600.0,5.1971,5.2378,5.1971,5.2297,177600.0
2012-05-31 12:30:00,6.42,6.42,6.4,6.41,188800.0,5.2297,5.2297,5.2134,5.2215,188800.0
2012-05-31 13:00:00,6.41,6.44,6.41,6.42,174400.0,5.2215,5.246,5.2215,5.2297,174400.0
2012-05-31 13:30:00,6.43,6.43,6.4,6.4,83200.0,5.2378,5.2378,5.2134,5.2134,83200.0
2012-05-31 14:00:00,6.41,6.43,6.41,6.42,571200.0,5.2215,5.2378,5.2215,5.2297,571200.0
2012-05-31 14:30:00,6.42,6.43,6.42,6.43,321600.0,5.2297,5.2378,5.2297,5.2378,321600.0
2012-05-31 15:00:00,6.43,6.46,6.42,6.46,753600.0,5.2378,5.2622,5.2297,5.2622,753600.0
2012-05-31 15:30:00,6.46,6.47,6.44,6.44,804800.0,5.2622,5.2704,5.246,5.246,804800.0
2012-06-01 09:30:00,6.31,6.33,6.3,6.31,1017600.0,5.1401,5.1564,5.1319,5.1401,1017600.0
2012-06-01 10:00:00,6.3,6.33,6.29,6.3,251200.0,5.1319,5.1564,5.1238,5.1319,251200.0
2012-06-01 10:30:00,6.3,6.3,6.29,6.3,377600.0,5.1319,5.1319,5.1238,5.1319,377600.0
2012-06-01 11:00:00,6.29,6.29,6.28,6.29,252800.0,5.1238,5.1238,5.1156,5.1238,252800.0
2012-06-01 11:30:00,6.28,6.29,6.28,6.29,483200.0,5.1156,5.1238,5.1156,5.1238,483200.0
2012-06-01 12:00:00,6.29,6.3,6.28,6.28,220800.0,5.1238,5.1319,5.1156,5.1156,220800.0
2012-06-01 12:30:00,6.28,6.28,6.27,6.28,81600.0,5.1156,5.1156,5.1075,5.1156,81600.0
2012-06-01 13:00:00,6.28,6.28,6.27,6.27,235200.0,5.1156,5.1156,5.1075,5.1075,235200.0
2012-06-01 13:30:00,6.27,6.27,6.25,6.26,670400.0,5.1075,5.1075,5.0912,5.0993,670400.0
2012-06-01 14:00:00,6.26,6.26,6.24,6.26,438400.0,5.0993,5.0993,5.083,5.0993,438400.0
2012-06-01 14:30:00,6.26,6.27,6.25,6.26,193600.0,5.0993,5.1075,5.0912,5.0993,193600.0
2012-06-01 15:00:00,6.26,6.26,6.24,6.25,216000.0,5.0993,5.0993,5.083,5.0912,216000.0
2012-06-01 15:30:00,6.25,6.26,6.24,6.24,726400.0,5.0912,5.0993,5.083,5.083,726400.0
2012-06-04 09:30:00,6.26,6.27,6.22,6.22,646400.0,5.0993,5.1075,5.0667,5.0667,646400.0
2012-06-04 10:00:00,6.22,6.24,6.2,6.23,489600.0,5.0667,5.083,5.0505,5.0749,489600.0
2012-06-04 10:30:00,6.22,6.23,6.21,6.22,544000.0,5.0667,5.0749,5.0586,5.0667,544000.0
2012-06-04 11:00:00,6.22,6.23,6.2,6.2,352000.0,5.0667,5.0749,5.0505,5.0505,352000.0
2012-06-04 11:30:00,6.2,6.2,6.19,6.19,428800.0,5.0505,5.0505,5.0423,5.0423,428800.0
2012-06-04 12:00:00,6.19,6.19,6.16,6.16,424000.0,5.0423,5.0423,5.0179,5.0179,424000.0
2012-06-04 12:30:00,6.16,6.17,6.16,6.17,156800.0,5.0179,5.026,5.0179,5.026,156800.0
2012-06-04 13:00:00,6.17,6.18,6.16,6.16,281600.0,5.026,5.0342,5.0179,5.0179,281600.0
2012-06-04 13:30:00,6.16,6.18,6.16,6.17,339200.0,5.0179,5.0342,5.0179,5.026,339200.0
2012-06-04 14:00:00,6.17,6.2,6.17,6.2,595200.0,5.026,5.0505,5.026,5.0505,595200.0
2012-06-04 14:30:00,6.2,6.23,6.2,6.21,190400.0,5.0505,5.0749,5.0505,5.0586,190400.0
2012-06-04 15:00:00,6.21,6.22,6.19,6.21,454400.0,5.0586,5.0667,5.0423,5.0586,454400.0
2012-06-04 15:30:00,6.2,6.23,6.2,6.22,404800.0,5.0505,5.0749,5.0505,5.0667,404800.0
2012-06-05 09:30:00,6.19,6.24,6.19,6.24,211200.0,5.0423,5.083,5.0423,5.083,211200.0
2012-06-05 10:00:00,6.24,6.28,6.24,6.27,464000.0,5.083,5.1156,5.083,5.1075,464000.0
2012-06-05 10:30:00,6.27,6.27,6.23,6.24,526400.0,5.1075,5.1075,5.0749,5.083,526400.0
2012-06-05 11:00:00,6.24,6.27,6.24,6.26,224000.0,5.083,5.1075,5.083,5.0993,224000.0
2012-06-05 11:30:00,6.26,6.26,6.24,6.24,76800.0,5.0993,5.0993,5.083,5.083,76800.0
2012-06-05 12:00:00,6.24,6.26,6.24,6.26,188800.0,5.083,5.0993,5.083,5.0993,188800.0
2012-06-05 12:30:00,6.26,6.28,6.26,6.27,260800.0,5.0993,5.1156,5.0993,5.1075,260800.0
2012-06-05 13:00:00,6.26,6.27,6.26,6.26,316800.0,5.0993,5.1075,5.0993,5.0993,316800.0
2012-06-05 13:30:00,6.27,6.29,6.26,6.29,524800.0,5.1075,5.1238,5.0993,5.1238,524800.0
2012-06-05 14:00:00,6.28,6.29,6.28,6.29,492800.0,5.1156,5.1238,5.1156,5.1238,492800.0
2012-06-05 14:30:00,6.29,6.29,6.28,6.29,281600.0,5.1238,5.1238,5.1156,5.1238,281600.0
2012-06-05 15:00:00,6.29,6.3,6.28,6.29,412800.0,5.1238,5.1319,5.1156,5.1238,412800.0
2012-06-05 15:30:00,6.29,6.31,6.29,6.29,1241600.0,5.1238,5.1401,5.1238,5.1238,1241600.0
2012-06-06 09:30:00,6.35,6.39,6.34,6.39,347200.0,5.1726,5.2052,5.1645,5.2052,347200.0
2012-06-06 10:00:00,6.39,6.39,6.38,6.38,206400.0,5.2052,5.2052,5.1971,5.1971,206400.0
2012-06-06 10:30:00,6.38,6.4,6.38,6.4,137600.0,5.1971,5.2134,5.1971,5.2134,137600.0
2012-06-06 11:00:00,6.4,6.42,6.4,6.42,163200.0,5.2134,5.2297,5.2134,5.2297,163200.0
2012-06-06 11:30:00,6.41,6.42,6.41,6.42,172800.0,5.2215,5.2297,5.2215,5.2297,172800.0
2012-06-06 12:00:00,6.42,6.43,6.42,6.43,104000.0,5.2297,5.2378,5.2297,5.2378,104000.0
2012-06-06 12:30:00,6.43,6.44,6.43,6.43,1734400.0,5.2378,5.246,5.2378,5.2378,1734400.0
2012-06-06 13:00:00,6.43,6.43,6.41,6.42,272000.0,5.2378,5.2378,5.2215,5.2297,272000.0
2012-06-06 13:30:00,6.42,6.43,6.41,6.41,116800.0,5.2297,5.2378,5.2215,5.2215,116800.0
2012-06-06 14:00:00,6.41,6.42,6.4,6.41,768000.0,5.2215,5.2297,5.2134,5.2215,768000.0
2012-06-06 14:30:00,6.42,6.42,6.41,6.42,116800.0,5.2297,5.2297,5.2215,5.2297,116800.0
2012-06-06 15:00:00,6.42,6.42,6.41,6.41,180800.0,5.2297,5.2297,5.2215,5.2215,180800.0
2012-06-06 15:30:00,6.41,6.44,6.41,6.44,257600.0,5.2215,5.246,5.2215,5.246,257600.0
2012-06-07 09:30:00,6.52,6.53,6.51,6.51,686400.0,5.3111,5.3193,5.303,5.303,686400.0
2012-06-07 10:00:00,6.51,6.52,6.45,6.49,1048000.0,5.303,5.3111,5.2541,5.2867,1048000.0
2012-06-07 10:30:00,6.48,6.49,6.44,6.44,256000.0,5.2785,5.2867,5.246,5.246,256000.0
2012-06-07 11:00:00,6.45,6.46,6.44,6.45,169600.0,5.2541,5.2622,5.246,5.2541,169600.0
2012-06-07 11:30:00,6.45,6.47,6.44,6.47,97600.0,5.2541,5.2704,5.246,5.2704,97600.0
2012-06-07 12:00:00,6.46,6.48,6.45,6.47,115200.0,5.2622,5.2785,5.2541,5.2704,115200.0
2012-06-07 12:30:00,6.46,6.47,6.46,6.46,315200.0,5.2622,5.2704,5.2622,5.2622,315200.0
2012-06-07 13:00:00,6.47,6.48,6.46,6.48,267200.0,5.2704,5.2785,5.2622,5.2785,267200.0
2012-06-07 13:30:00,6.48,6.48,6.46,6.46,348800.0,5.2785,5.2785,5.2622,5.2622,348800.0
2012-06-07 14:00:00,6.46,6.47,6.46,6.47,88000.0,5.2622,5.2704,5.2622,5.2704,88000.0
2012-06-07 14:30:00,6.47,6.47,6.46,6.47,137600.0,5.2704,5.2704,5.2622,5.2704,137600.0
2012-06-07 15:00:00,6.47,6.47,6.44,6.44,235200.0,5.2704,5.2704,5.246,5.246,235200.0
2012-06-07 15:30:00,6.44,6.45,6.41,6.42,372800.0,5.246,5.2541,5.2215,5.2297,372800.0
2012-06-08 09:30:00,6.41,6.41,6.37,6.39,329600.0,5.2215,5.2215,5.1889,5.2052,329600.0
2012-06-08 10:00:00,6.39,6.41,6.39,6.4,307200.0,5.2052,5.2215,5.2052,5.2134,307200.0
2012-06-08 10:30:00,6.41,6.44,6.4,6.44,369600.0,5.2215,5.246,5.2134,5.246,369600.0
2012-06-08 11:00:00,6.43,6.44,6.41,6.42,257600.0,5.2378,5.246,5.2215,5.2297,257600.0
2012-06-08 11:30:00,6.42,6.43,6.42,6.43,129600.0,5.2297,5.2378,5.2297,5.2378,129600.0
2012-06-08 12:00:00,6.42,6.43,6.42,6.43,113600.0,5.2297,5.2378,5.2297,5.2378,113600.0
2012-06-08 12:30:00,6.43,6.45,6.43,6.45,185600.0,5.2378,5.2541,5.2378,5.2541,185600.0
2012-06-08 13:00:00,6.45,6.46,6.45,6.45,440000.0,5.2541,5.2622,5.2541,5.2541,440000.0
2012-06-08 13:30:00,6.45,6.46,6.45,6.45,155200.0,5.2541,5.2622,5.2541,5.2541,155200.0
2012-06-08 14:00:00,6.45,6.46,6.45,6.45,164800.0,5.2541,5.2622,5.2541,5.2541,164800.0
2012-06-08 14:30:00,6.45,6.46,6.45,6.46,289600.0,5.2541,5.2622,5.2541,5.2622,289600.0
2012-06-08 15:00:00,6.45,6.47,6.45,6.46,326400.0,5.2541,5.2704,5.2541,5.2622,326400.0
2012-06-08 15:30:00,6.46,6.47,6.46,6.46,459200.0,5.2622,5.2704,5.2622,5.2622,459200.0
2012-06-11 09:30:00,6.52,6.54,6.47,6.47,393600.0,5.3111,5.3274,5.2704,5.2704,393600.0
2012-06-11 10:00:00,6.46,6.47,6.44,6.44,358400.0,5.2622,5.2704,5.246,5.246,358400.0
2012-06-11 10:30:00,6.44,6.46,6.43,6.43,433600.0,5.246,5.2622,5.2378,5.2378,433600.0
2012-06-11 11:00:00,6.43,6.44,6.42,6.43,148800.0,5.2378,5.246,5.2297,5.2378,148800.0
2012-06-11 11:30:00,6.43,6.44,6.42,6.44,340800.0,5.2378,5.246,5.2297,5.246,340800.0
2012-06-11 12:00:00,6.44,6.44,6.42,6.42,163200.0,5.246,5.246,5.2297,5.2297,163200.0
2012-06-11 12:30:00,6.43,6.44,6.42,6.43,321600.0,5.2378,5.246,5.2297,5.2378,321600.0
2012-06-11 13:00:00,6.43,6.45,6.43,6.44,91200.0,5.2378,5.2541,5.2378,5.246,91200.0
2012-06-11 13:30:00,6.44,6.44,6.42,6.43,131200.0,5.246,5.246,5.2297,5.2378,131200.0
2012-06-11 14:00:00,6.42,6.42,6.4,6.4,161600.0,5.2297,5.2297,5.2134,5.2134,161600.0
2012-06-11 14:30:00,6.4,6.41,6.4,6.4,750400.0,5.2134,5.2215,5.2134,5.2134,750400.0
2012-06-11 15:00:00,6.4,6.4,6.37,6.38,656000.0,5.2134,5.2134,5.1889,5.1971,656000.0
2012-06-11 15:30:00,6.38,6.39,6.35,6.36,270400.0,5.1971,5.2052,5.1726,5.1808,270400.0
2012-06-12 09:30:00,6.38,6.4,6.38,6.39,195200.0,5.1971,5.2134,5.1971,5.2052,195200.0
2012-06-12 10:00:00,6.39,6.41,6.35,6.37,302400.0,5.2052,5.2215,5.1726,5.1889,302400.0
2012-06-12 10:30:00,6.35,6.38,6.34,6.37,224000.0,5.1726,5.1971,5.1645,5.1889,224000.0
2012-06-12 11:00:00,6.37,6.42,6.37,6.41,169600.0,5.1889,5.2297,5.1889,5.2215,169600.0
2012-06-12 11:30:00,6.41,6.41,6.38,6.39,83200.0,5.2215,5.2215,5.1971,5.2052,83200.0
2012-06-12 12:00:00,6.39,6.39,6.37,6.38,395200.0,5.2052,5.2052,5.1889,5.1971,395200.0
2012-06-12 12:30:00,6.38,6.39,6.37,6.38,446400.0,5.1971,5.2052,5.1889,5.1971,446400.0
2012-06-12 13:00:00,6.38,6.4,6.38,6.39,88000.0,5.1971,5.2134,5.1971,5.2052,88000.0
2012-06-12 13:30:00,6.39,6.4,6.38,6.39,368000.0,5.2052,5.2134,5.1971,5.2052,368000.0
2012-06-12 14:00:00,6.39,6.4,6.39,6.39,144000.0,5.2052,5.2134,5.2052,5.2052,144000.0
2012-06-12 14:30:00,6.4,6.41,6.4,6.4,91200.0,5.2134,5.2215,5.2134,5.2134,91200.0
2012-06-12 15:00:00,6.41,6.42,6.4,6.42,307200.0,5.2215,5.2297,5.2134,5.2297,307200.0
2012-06-12 15:30:00,6.42,6.43,6.41,6.43,364800.0,5.2297,5.2378,5.2215,5.2378,364800.0
2012-06-13 09:30:00,6.41,6.41,6.37,6.38,427200.0,5.2215,5.2215,5.1889,5.1971,427200.0
2012-06-13 10:00:00,6.38,6.42,6.38,6.41,76800.0,5.1971,5.2297,5.1971,5.2215,76800.0
2012-06-13 10:30:00,6.42,6.44,6.42,6.43,171200.0,5.2297,5.246,5.2297,5.2378,171200.0
2012-06-13 11:00:00,6.43,6.43,6.41,6.42,251200.0,5.2378,5.2378,5.2215,5.2297,251200.0
2012-06-13 11:30:00,6.42,6.43,6.4,6.41,521600.0,5.2297,5.2378,5.2134,5.2215,521600.0
2012-06-13 12:00:00,6.41,6.41,6.39,6.4,116800.0,5.2215,5.2215,5.2052,5.2134,116800.0
2012-06-13 12:30:00,6.41,6.43,6.41,6.43,326400.0,5.2215,5.2378,5.2215,5.2378,326400.0
2012-06-13 13:00:00,6.43,6.43,6.42,6.43,112000.0,5.2378,5.2378,5.2297,5.2378,112000.0
2012-06-13 13:30:00,6.43,6.43,6.4,6.4,433600.0,5.2378,5.2378,5.2134,5.2134,433600.0
2012-06-13 14:00:00,6.4,6.41,6.4,6.4,91200.0,5.2134,5.2215,5.2134,5.2134,91200.0
2012-06-13 14:30:00,6.4,6.4,6.37,6.38,363200.0,5.2134,5.2134,5.1889,5.1971,363200.0
2012-06-13 15:00:00,6.38,6.38,6.34,6.35,412800.0,5.1971,5.1971,5.1645,5.1726,412800.0
2012-06-13 15:30:00,6.34,6.36,6.34,6.36,304000.0,5.1645,5.1808,5.1645,5.1808,304000.0
2012-06-14 09:30:00,6.36,6.4,6.35,6.4,315200.0,5.1808,5.2134,5.1726,5.2134,315200.0
2012-06-14 10:00:00,6.4,6.4,6.39,6.39,80000.0,5.2134,5.2134,5.2052,5.2052,80000.0
2012-06-14 10:30:00,6.4,6.41,6.39,6.41,92800.0,5.2134,5.2215,5.2052,5.2215,92800.0
2012-06-14 11:00:00,6.41,6.42,6.41,6.42,220800.0,5.2215,5.2297,5.2215,5.2297,220800.0
2012-06-14 11:30:00,6.42,6.42,6.41,6.41,120000.0,5.2297,5.2297,5.2215,5.2215,120000.0
2012-06-14 12:00:00,6.41,6.42,6.41,6.41,89600.0,5.2215,5.2297,5.2215,5.2215,89600.0
2012-06-14 12:30:00,6.41,6.42,6.4,6.42,120000.0,5.2215,5.2297,5.2134,5.2297,120000.0
2012-06-14 13:00:00,6.41,6.42,6.4,6.4,216000.0,5.2215,5.2297,5.2134,5.2134,216000.0
2012-06-14 13:30:00,6.4,6.41,6.4,6.41,161600.0,5.2134,5.2215,5.2134,5.2215,161600.0
2012-06-14 14:00:00,6.41,6.41,6.39,6.39,347200.0,5.2215,5.2215,5.2052,5.2052,347200.0
2012-06-14 14:30:00,6.39,6.39,6.37,6.37,508800.0,5.2052,5.2052,5.1889,5.1889,508800.0
2012-06-14 15:00:00,6.37,6.43,6.37,6.38,361600.0,5.1889,5.2378,5.1889,5.1971,361600.0
2012-06-14 15:30:00,6.39,6.42,6.39,6.41,736000.0,5.2052,5.2297,5.2052,5.2215,736000.0
2012-06-15 09:30:00,6.43,6.44,6.42,6.42,185600.0,5.2378,5.246,5.2297,5.2297,185600.0
2012-06-15 10:00:00,6.44,6.45,6.43,6.44,132800.0,5.246,5.2541,5.2378,5.246,132800.0
2012-06-15 10:30:00,6.44,6.45,6.43,6.44,195200.0,5.246,5.2541,5.2378,5.246,195200.0
2012-06-15 11:00:00,6.45,6.45,6.44,6.45,601600.0,5.2541,5.2541,5.246,5.2541,601600.0
2012-06-15 11:30:00,6.45,6.46,6.45,6.45,214400.0,5.2541,5.2622,5.2541,5.2541,214400.0
2012-06-15 12:00:00,6.45,6.45,6.45,6.45,441600.0,5.2541,5.2541,5.2541,5.2541,441600.0
2012-06-15 12:30:00,6.45,6.45,6.44,6.45,124800.0,5.2541,5.2541,5.246,5.2541,124800.0
2012-06-15 13:00:00,6.45,6.46,6.45,6.46,70400.0,5.2541,5.2622,5.2541,5.2622,70400.0
2012-06-15 13:30:00,6.46,6.46,6.45,6.46,208000.0,5.2622,5.2622,5.2541,5.2622,208000.0
2012-06-15 14:00:00,6.46,6.47,6.46,6.47,169600.0,5.2622,5.2704,5.2622,5.2704,169600.0
2012-06-15 14:30:00,6.47,6.48,6.47,6.47,304000.0,5.2704,5.2785,5.2704,5.2704,304000.0
2012-06-15 15:00:00,6.47,6.48,6.47,6.47,153600.0,5.2704,5.2785,5.2704,5.2704,153600.0
2012-06-15 15:30:00,6.47,6.48,6.47,6.48,668800.0,5.2704,5.2785,5.2704,5.2785,668800.0
2012-06-18 09:30:00,6.45,6.48,6.43,6.46,486400.0,5.2541,5.2785,5.2378,5.2622,486400.0
2012-06-18 10:00:00,6.47,6.5,6.47,6.5,192000.0,5.2704,5.2948,5.2704,5.2948,192000.0
2012-06-18 10:30:00,6.5,6.51,6.49,6.49,276800.0,5.2948,5.303,5.2867,5.2867,276800.0
2012-06-18 11:00:00,6.5,6.5,6.47,6.48,155200.0,5.2948,5.2948,5.2704,5.2785,155200.0
2012-06-18 11:30:00,6.49,6.49,6.48,6.49,150400.0,5.2867,5.2867,5.2785,5.2867,150400.0
2012-06-18 12:00:00,6.49,6.49,6.48,6.49,108800.0,5.2867,5.2867,5.2785,5.2867,108800.0
2012-06-18 12:30:00,6.49,6.5,6.49,6.49,211200.0,5.2867,5.2948,5.2867,5.2867,211200.0
2012-06-18 13:00:00,6.49,6.51,6.49,6.51,622400.0,5.2867,5.303,5.2867,5.303,622400.0
2012-06-18 13:30:00,6.51,6.52,6.51,6.52,169600.0,5.303,5.3111,5.303,5.3111,169600.0
2012-06-18 14:00:00,6.52,6.53,6.51,6.52,54400.0,5.3111,5.3193,5.303,5.3111,54400.0
2012-06-18 14:30:00,6.52,6.53,6.51,6.52,99200.0,5.3111,5.3193,5.303,5.3111,99200.0
2012-06-18 15:00:00,6.52,6.52,6.5,6.52,100800.0,5.3111,5.3111,5.2948,5.3111,100800.0
2012-06-18 15:30:00,6.52,6.53,6.51,6.52,875200.0,5.3111,5.3193,5.303,5.3111,875200.0
2012-06-19 09:30:00,6.56,6.58,6.55,6.58,206400.0,5.3437,5.36,5.3356,5.36,206400.0
2012-06-19 10:00:00,6.58,6.6,6.58,6.59,432000.0,5.36,5.3763,5.36,5.3681,432000.0
2012-06-19 10:30:00,6.6,6.6,6.58,6.59,230400.0,5.3763,5.3763,5.36,5.3681,230400.0
2012-06-19 11:00:00,6.59,6.59,6.58,6.58,209600.0,5.3681,5.3681,5.36,5.36,209600.0
2012-06-19 11:30:00,6.58,6.6,6.58,6.6,155200.0,5.36,5.3763,5.36,5.3763,155200.0
2012-06-19 12:00:00,6.6,6.6,6.59,6.59,401600.0,5.3763,5.3763,5.3681,5.3681,401600.0
2012-06-19 12:30:00,6.59,6.6,6.59,6.6,262400.0,5.3681,5.3763,5.3681,5.3763,262400.0
2012-06-19 13:00:00,6.6,6.61,6.6,6.61,190400.0,5.3763,5.3844,5.3763,5.3844,190400.0
2012-06-19 13:30:00,6.61,6.62,6.61,6.61,192000.0,5.3844,5.3926,5.3844,5.3844,192000.0
2012-06-19 14:00:00,6.61,6.61,6.6,6.6,113600.0,5.3844,5.3844,5.3763,5.3763,113600.0
2012-06-19 14:30:00,6.6,6.6,6.59,6.6,382400.0,5.3763,5.3763,5.3681,5.3763,382400.0
2012-06-19 15:00:00,6.6,6.61,6.6,6.6,689600.0,5.3763,5.3844,5.3763,5.3763,689600.0
2012-06-19 15:30:00,6.6,6.6,6.59,6.59,372800.0,5.3763,5.3763,5.3681,5.3681,372800.0
2012-06-20 09:30:00,6.59,6.6,6.57,6.59,414400.0,5.3681,5.3763,5.3519,5.3681,414400.0
2012-06-20 10:00:00,6.59,6.6,6.58,6.59,377600.0,5.3681,5.3763,5.36,5.3681,377600.0
2012-06-20 10:30:00,6.59,6.59,6.57,6.58,177600.0,5.3681,5.3681,5.3519,5.36,177600.0
2012-06-20 11:00:00,6.57,6.59,6.57,6.59,304000.0,5.3519,5.3681,5.3519,5.3681,304000.0
2012-06-20 11:30:00,6.59,6.59,6.58,6.58,110400.0,5.3681,5.3681,5.36,5.36,110400.0
2012-06-20 12:00:00,6.58,6.58,6.57,6.57,184000.0,5.36,5.36,5.3519,5.3519,184000.0
2012-06-20 12:30:00,6.57,6.59,6.54,6.59,510400.0,5.3519,5.3681,5.3274,5.3681,510400.0
2012-06-20 13:00:00,6.59,6.62,6.59,6.6,550400.0,5.3681,5.3926,5.3681,5.3763,550400.0
2012-06-20 13:30:00,6.6,6.6,6.58,6.6,316800.0,5.3763,5.3763,5.36,5.3763,316800.0
2012-06-20 14:00:00,6.6,6.6,6.57,6.58,486400.0,5.3763,5.3763,5.3519,5.36,486400.0
2012-06-20 14:30:00,6.58,6.59,6.56,6.57,505600.0,5.36,5.3681,5.3437,5.3519,505600.0
2012-06-20 15:00:00,6.57,6.57,6.55,6.57,334400.0,5.3519,5.3519,5.3356,5.3519,334400.0
2012-06-20 15:30:00,6.57,6.58,6.56,6.58,350400.0,5.3519,5.36,5.3437,5.36,350400.0
2012-06-21 09:30:00,6.58,6.59,6.55,6.56,337600.0,5.36,5.3681,5.3356,5.3437,337600.0
2012-06-21 10:00:00,6.56,6.56,6.53,6.53,176000.0,5.3437,5.3437,5.3193,5.3193,176000.0
2012-06-21 10:30:00,6.53,6.55,6.53,6.54,419200.0,5.3193,5.3356,5.3193,5.3274,419200.0
2012-06-21 11:00:00,6.54,6.54,6.5,6.5,764800.0,5.3274,5.3274,5.2948,5.2948,764800.0
2012-06-21 11:30:00,6.5,6.5,6.49,6.5,547200.0,5.2948,5.2948,5.2867,5.2948,547200.0
2012-06-21 12:00:00,6.5,6.5,6.46,6.46,438400.0,5.2948,5.2948,5.2622,5.2622,438400.0
2012-06-21 12:30:00,6.46,6.47,6.46,6.47,166400.0,5.2622,5.2704,5.2622,5.2704,166400.0
2012-06-21 13:00:00,6.47,6.47,6.45,6.45,278400.0,5.2704,5.2704,5.2541,5.2541,278400.0
2012-06-21 13:30:00,6.45,6.46,6.44,6.45,440000.0,5.2541,5.2622,5.246,5.2541,440000.0
2012-06-21 14:00:00,6.45,6.45,6.42,6.43,275200.0,5.2541,5.2541,5.2297,5.2378,275200.0
2012-06-21 14:30:00,6.43,6.44,6.43,6.44,180800.0,5.2378,5.246,5.2378,5.246,180800.0
2012-06-21 15:00:00,6.44,6.44,6.42,6.43,411200.0,5.246,5.246,5.2297,5.2378,411200.0
2012-06-21 15:30:00,6.43,6.43,6.41,6.41,342400.0,5.2378,5.2378,5.2215,5.2215,342400.0
2012-06-22 09:30:00,6.45,6.46,6.42,6.43,252800.0,5.2541,5.2622,5.2297,5.2378,252800.0
2012-06-22 10:00:00,6.43,6.45,6.43,6.43,185600.0,5.2378,5.2541,5.2378,5.2378,185600.0
2012-06-22 10:30:00,6.42,6.43,6.42,6.43,244800.0,5.2297,5.2378,5.2297,5.2378,244800.0
2012-06-22 11:00:00,6.43,6.44,6.42,6.42,360000.0,5.2378,5.246,5.2297,5.2297,360000.0
2012-06-22 11:30:00,6.42,6.44,6.42,6.43,222400.0,5.2297,5.246,5.2297,5.2378,222400.0
2012-06-22 12:00:00,6.43,6.43,6.43,6.43,339200.0,5.2378,5.2378,5.2378,5.2378,339200.0
2012-06-22 12:30:00,6.43,6.44,6.43,6.43,627200.0,5.2378,5.246,5.2378,5.2378,627200.0
2012-06-22 13:00:00,6.43,6.44,6.43,6.44,136000.0,5.2378,5.246,5.2378,5.246,136000.0
2012-06-22 13:30:00,6.44,6.45,6.44,6.44,299200.0,5.246,5.2541,5.246,5.246,299200.0
2012-06-22 14:00:00,6.44,6.45,6.44,6.45,521600.0,5.246,5.2541,5.246,5.2541,521600.0
2012-06-22 14:30:00,6.45,6.47,6.45,6.47,208000.0,5.2541,5.2704,5.2541,5.2704,208000.0
2012-06-22 15:00:00,6.47,6.47,6.46,6.46,158400.0,5.2704,5.2704,5.2622,5.2622,158400.0
2012-06-22 15:30:00,6.46,6.47,6.46,6.46,1022400.0,5.2622,5.2704,5.2622,5.2622,1022400.0
2012-06-25 09:30:00,6.37,6.38,6.35,6.36,737600.0,5.1889,5.1971,5.1726,5.1808,737600.0
2012-06-25 10:00:00,6.37,6.38,6.34,6.34,200000.0,5.1889,5.1971,5.1645,5.1645,200000.0
2012-06-25 10:30:00,6.34,6.35,6.34,6.35,51200.0,5.1645,5.1726,5.1645,5.1726,51200.0
2012-06-25 11:00:00,6.35,6.35,6.33,6.34,355200.0,5.1726,5.1726,5.1564,5.1645,355200.0
2012-06-25 11:30:00,6.34,6.34,6.32,6.32,248000.0,5.1645,5.1645,5.1482,5.1482,248000.0
2012-06-25 12:00:00,6.32,6.34,6.32,6.33,297600.0,5.1482,5.1645,5.1482,5.1564,297600.0
2012-06-25 12:30:00,6.33,6.33,6.33,6.33,168000.0,5.1564,5.1564,5.1564,5.1564,168000.0
2012-06-25 13:00:00,6.33,6.33,6.32,6.33,92800.0,5.1564,5.1564,5.1482,5.1564,92800.0
2012-06-25 13:30:00,6.33,6.35,6.33,6.34,225600.0,5.1564,5.1726,5.1564,5.1645,225600.0
2012-06-25 14:00:00,6.34,6.35,6.34,6.34,110400.0,5.1645,5.1726,5.1645,5.1645,110400.0
2012-06-25 14:30:00,6.34,6.34,6.33,6.34,84800.0,5.1645,5.1645,5.1564,5.1645,84800.0
2012-06-25 15:00:00,6.33,6.36,6.33,6.35,115200.0,5.1564,5.1808,5.1564,5.1726,115200.0
2012-06-25 15:30:00,6.35,6.36,6.34,6.35,302400.0,5.1726,5.1808,5.1645,5.1726,302400.0
2012-06-26 09:30:00,6.34,6.36,6.33,6.33,377600.0,5.1868,5.2032,5.1787,5.1787,377600.0
2012-06-26 10:00:00,6.33,6.35,6.31,6.32,222400.0,5.1787,5.195,5.1623,5.1705,222400.0
2012-06-26 10:30:00,6.31,6.32,6.3,6.31,96000.0,5.1623,5.1705,5.1541,5.1623,96000.0
2012-06-26 11:00:00,6.31,6.33,6.3,6.32,288000.0,5.1623,5.1787,5.1541,5.1705,288000.0
2012-06-26 11:30:00,6.32,6.34,6.32,6.33,276800.0,5.1705,5.1868,5.1705,5.1787,276800.0
2012-06-26 12:00:00,6.33,6.34,6.33,6.34,161600.0,5.1787,5.1868,5.1787,5.1868,161600.0
2012-06-26 12:30:00,6.34,6.36,6.34,6.35,225600.0,5.1868,5.2032,5.1868,5.195,225600.0
2012-06-26 13:00:00,6.35,6.35,6.35,6.35,169600.0,5.195,5.195,5.195,5.195,169600.0
2012-06-26 13:30:00,6.34,6.36,6.34,6.35,57600.0,5.1868,5.2032,5.1868,5.195,57600.0
2012-06-26 14:00:00,6.36,6.38,6.36,6.37,257600.0,5.2032,5.2196,5.2032,5.2114,257600.0
2012-06-26 14:30:00,6.37,6.37,6.36,6.36,302400.0,5.2114,5.2114,5.2032,5.2032,302400.0
2012-06-26 15:00:00,6.37,6.37,6.36,6.37,230400.0,5.2114,5.2114,5.2032,5.2114,230400.0
2012-06-26 15:30:00,6.37,6.37,6.36,6.36,320000.0,5.2114,5.2114,5.2032,5.2032,320000.0
2012-06-27 09:30:00,6.38,6.39,6.36,6.38,425600.0,5.2196,5.2277,5.2032,5.2196,425600.0
2012-06-27 10:00:00,6.38,6.4,6.38,6.4,48000.0,5.2196,5.2359,5.2196,5.2359,48000.0
2012-06-27 10:30:00,6.4,6.4,6.38,6.39,121600.0,5.2359,5.2359,5.2196,5.2277,121600.0
2012-06-27 11:00:00,6.4,6.4,6.39,6.39,201600.0,5.2359,5.2359,5.2277,5.2277,201600.0
2012-06-27 11:30:00,6.39,6.41,6.39,6.4,116800.0,5.2277,5.2441,5.2277,5.2359,116800.0
2012-06-27 12:00:00,6.41,6.42,6.41,6.42,145600.0,5.2441,5.2523,5.2441,5.2523,145600.0
2012-06-27 12:30:00,6.41,6.42,6.41,6.41,110400.0,5.2441,5.2523,5.2441,5.2441,110400.0
2012-06-27 13:00:00,6.41,6.42,6.41,6.41,40000.0,5.2441,5.2523,5.2441,5.2441,40000.0
2012-06-27 13:30:00,6.4,6.4,6.39,6.4,104000.0,5.2359,5.2359,5.2277,5.2359,104000.0
2012-06-27 14:00:00,6.4,6.4,6.39,6.39,304000.0,5.2359,5.2359,5.2277,5.2277,304000.0
2012-06-27 14:30:00,6.39,6.4,6.39,6.39,137600.0,5.2277,5.2359,5.2277,5.2277,137600.0
2012-06-27 15:00:00,6.39,6.42,6.39,6.41,208000.0,5.2277,5.2523,5.2277,5.2441,208000.0
2012-06-27 15:30:00,6.41,6.43,6.41,6.41,336000.0,5.2441,5.2605,5.2441,5.2441,336000.0
2012-06-28 09:30:00,6.37,6.39,6.35,6.38,600000.0,5.2114,5.2277,5.195,5.2196,600000.0
2012-06-28 10:00:00,6.38,6.4,6.36,6.37,348800.0,5.2196,5.2359,5.2032,5.2114,348800.0
2012-06-28 10:30:00,6.37,6.37,6.33,6.34,320000.0,5.2114,5.2114,5.1787,5.1868,320000.0
2012-06-28 11:00:00,6.34,6.36,6.34,6.36,176000.0,5.1868,5.2032,5.1868,5.2032,176000.0
2012-06-28 11:30:00,6.36,6.37,6.35,6.36,180800.0,5.2032,5.2114,5.195,5.2032,180800.0
2012-06-28 12:00:00,6.36,6.36,6.34,6.35,115200.0,5.2032,5.2032,5.1868,5.195,115200.0
2012-06-28 12:30:00,6.35,6.35,6.34,6.35,84800.0,5.195,5.195,5.1868,5.195,84800.0
2012-06-28 13:00:00,6.35,6.36,6.35,6.35,193600.0,5.195,5.2032,5.195,5.195,193600.0
2012-06-28 13:30:00,6.35,6.35,6.34,6.35,236800.0,5.195,5.195,5.1868,5.195,236800.0
2012-06-28 14:00:00,6.35,6.35,6.33,6.33,174400.0,5.195,5.195,5.1787,5.1787,174400.0
2012-06-28 14:30:00,6.33,6.34,6.33,6.34,244800.0,5.1787,5.1868,5.1787,5.1868,244800.0
2012-06-28 15:00:00,6.34,6.36,6.34,6.36,310400.0,5.1868,5.2032,5.1868,5.2032,310400.0
2012-06-28 15:30:00,6.36,6.42,6.36,6.41,870400.0,5.2032,5.2523,5.2032,5.2441,870400.0
2012-06-29 09:30:00,6.56,6.57,6.52,6.53,744000.0,5.3668,5.375,5.3341,5.3423,744000.0
2012-06-29 10:00:00,6.53,6.56,6.53,6.56,681600.0,5.3423,5.3668,5.3423,5.3668,681600.0
2012-06-29 10:30:00,6.56,6.56,6.55,6.55,718400.0,5.3668,5.3668,5.3586,5.3586,718400.0
2012-06-29 11:00:00,6.56,6.56,6.55,6.56,622400.0,5.3668,5.3668,5.3586,5.3668,622400.0
2012-06-29 11:30:00,6.56,6.56,6.55,6.56,238400.0,5.3668,5.3668,5.3586,5.3668,238400.0
2012-06-29 12:00:00,6.56,6.56,6.55,6.56,620800.0,5.3668,5.3668,5.3586,5.3668,620800.0
2012-06-29 12:30:00,6.56,6.56,6.55,6.56,192000.0,5.3668,5.3668,5.3586,5.3668,192000.0
2012-06-29 13:00:00,6.56,6.57,6.56,6.57,83200.0,5.3668,5.375,5.3668,5.375,83200.0
2012-06-29 13:30:00,6.57,6.57,6.57,6.57,392000.0,5.375,5.375,5.375,5.375,392000.0
2012-06-29 14:00:00,6.57,6.58,6.56,6.58,249600.0,5.375,5.3832,5.3668,5.3832,249600.0
2012-06-29 14:30:00,6.58,6.58,6.57,6.57,928000.0,5.3832,5.3832,5.375,5.375,928000.0
2012-06-29 15:00:00,6.58,6.58,6.57,6.57,121600.0,5.3832,5.3832,5.375,5.375,121600.0
2012-06-29 15:30:00,6.57,6.58,6.56,6.58,484800.0,5.375,5.3832,5.3668,5.3832,484800.0
2012-07-02 09:30:00,6.62,6.63,6.6,6.6,1192000.0,5.4159,5.4241,5.3995,5.3995,1192000.0
2012-07-02 10:00:00,6.6,6.6,6.56,6.58,436800.0,5.3995,5.3995,5.3668,5.3832,436800.0
2012-07-02 10:30:00,6.58,6.59,6.57,6.58,452800.0,5.3832,5.3914,5.375,5.3832,452800.0
2012-07-02 11:00:00,6.58,6.58,6.57,6.57,233600.0,5.3832,5.3832,5.375,5.375,233600.0
2012-07-02 11:30:00,6.57,6.59,6.57,6.57,195200.0,5.375,5.3914,5.375,5.375,195200.0
2012-07-02 12:00:00,6.57,6.58,6.57,6.58,107200.0,5.375,5.3832,5.375,5.3832,107200.0
2012-07-02 12:30:00,6.58,6.59,6.58,6.59,83200.0,5.3832,5.3914,5.3832,5.3914,83200.0
2012-07-02 13:00:00,6.59,6.59,6.58,6.59,100800.0,5.3914,5.3914,5.3832,5.3914,100800.0
2012-07-02 13:30:00,6.59,6.59,6.58,6.58,128000.0,5.3914,5.3914,5.3832,5.3832,128000.0
2012-07-02 14:00:00,6.58,6.59,6.57,6.59,192000.0,5.3832,5.3914,5.375,5.3914,192000.0
2012-07-02 14:30:00,6.59,6.59,6.59,6.59,68800.0,5.3914,5.3914,5.3914,5.3914,68800.0
2012-07-02 15:00:00,6.59,6.59,6.58,6.59,459200.0,5.3914,5.3914,5.3832,5.3914,459200.0
2012-07-02 15:30:00,6.59,6.61,6.59,6.61,715200.0,5.3914,5.4077,5.3914,5.4077,715200.0
2012-07-03 09:30:00,6.62,6.64,6.61,6.64,304000.0,5.4159,5.4323,5.4077,5.4323,304000.0
2012-07-03 10:00:00,6.64,6.65,6.64,6.65,123200.0,5.4323,5.4404,5.4323,5.4404,123200.0
2012-07-03 10:30:00,6.65,6.66,6.65,6.66,208000.0,5.4404,5.4486,5.4404,5.4486,208000.0
2012-07-03 11:00:00,6.66,6.68,6.66,6.68,155200.0,5.4486,5.465,5.4486,5.465,155200.0
2012-07-03 11:30:00,6.68,6.68,6.67,6.68,512000.0,5.465,5.465,5.4568,5.465,512000.0
2012-07-03 12:00:00,6.68,6.68,6.66,6.67,273600.0,5.465,5.465,5.4486,5.4568,273600.0
2012-07-03 12:30:00,6.66,6.67,6.66,6.67,305600.0,5.4486,5.4568,5.4486,5.4568,305600.0
2012-07-05 09:30:00,6.67,6.68,6.64,6.64,555200.0,5.4568,5.465,5.4323,5.4323,555200.0
2012-07-05 10:00:00,6.64,6.65,6.63,6.64,385600.0,5.4323,5.4404,5.4241,5.4323,385600.0
2012-07-05 10:30:00,6.65,6.66,6.65,6.66,323200.0,5.4404,5.4486,5.4404,5.4486,323200.0
2012-07-05 11:00:00,6.67,6.68,6.67,6.67,235200.0,5.4568,5.465,5.4568,5.4568,235200.0
2012-07-05 11:30:00,6.67,6.68,6.66,6.67,145600.0,5.4568,5.465,5.4486,5.4568,145600.0
2012-07-05 12:00:00,6.67,6.68,6.67,6.67,251200.0,5.4568,5.465,5.4568,5.4568,251200.0
2012-07-05 12:30:00,6.67,6.67,6.66,6.67,84800.0,5.4568,5.4568,5.4486,5.4568,84800.0
2012-07-05 13:00:00,6.67,6.68,6.67,6.68,158400.0,5.4568,5.465,5.4568,5.465,158400.0
2012-07-05 13:30:00,6.68,6.69,6.67,6.69,132800.0,5.465,5.4732,5.4568,5.4732,132800.0
2012-07-05 14:00:00,6.68,6.68,6.68,6.68,121600.0,5.465,5.465,5.465,5.465,121600.0
2012-07-05 14:30:00,6.68,6.68,6.67,6.67,171200.0,5.465,5.465,5.4568,5.4568,171200.0
2012-07-05 15:00:00,6.67,6.68,6.66,6.67,320000.0,5.4568,5.465,5.4486,5.4568,320000.0
2012-07-05 15:30:00,6.67,6.67,6.66,6.66,246400.0,5.4568,5.4568,5.4486,5.4486,246400.0
2012-07-06 09:30:00,6.6,6.61,6.58,6.59,243200.0,5.3995,5.4077,5.3832,5.3914,243200.0
2012-07-06 10:00:00,6.59,6.59,6.57,6.59,377600.0,5.3914,5.3914,5.375,5.3914,377600.0
2012-07-06 10:30:00,6.58,6.59,6.57,6.57,108800.0,5.3832,5.3914,5.375,5.375,108800.0
2012-07-06 11:00:00,6.57,6.58,6.56,6.56,190400.0,5.375,5.3832,5.3668,5.3668,190400.0
2012-07-06 11:30:00,6.56,6.57,6.56,6.56,68800.0,5.3668,5.375,5.3668,5.3668,68800.0
2012-07-06 12:00:00,6.56,6.56,6.55,6.56,156800.0,5.3668,5.3668,5.3586,5.3668,156800.0
2012-07-06 12:30:00,6.56,6.57,6.56,6.57,92800.0,5.3668,5.375,5.3668,5.375,92800.0
2012-07-06 13:00:00,6.57,6.57,6.56,6.56,180800.0,5.375,5.375,5.3668,5.3668,180800.0
2012-07-06 13:30:00,6.56,6.57,6.56,6.56,89600.0,5.3668,5.375,5.3668,5.3668,89600.0
2012-07-06 14:00:00,6.56,6.56,6.55,6.56,2032000.0,5.3668,5.3668,5.3586,5.3668,2032000.0
2012-07-06 14:30:00,6.56,6.57,6.56,6.56,123200.0,5.3668,5.375,5.3668,5.3668,123200.0
2012-07-06 15:00:00,6.56,6.58,6.56,6.58,94400.0,5.3668,5.3832,5.3668,5.3832,94400.0
2012-07-06 15:30:00,6.58,6.59,6.58,6.59,500800.0,5.3832,5.3914,5.3832,5.3914,500800.0
2012-07-09 09:30:00,6.58,6.59,6.55,6.55,81600.0,5.3832,5.3914,5.3586,5.3586,81600.0
2012-07-09 10:00:00,6.55,6.55,6.53,6.54,89600.0,5.3586,5.3586,5.3423,5.3505,89600.0
2012-07-09 10:30:00,6.54,6.56,6.53,6.55,366400.0,5.3505,5.3668,5.3423,5.3586,366400.0
2012-07-09 11:00:00,6.55,6.55,6.54,6.54,41600.0,5.3586,5.3586,5.3505,5.3505,41600.0
2012-07-09 11:30:00,6.54,6.54,6.53,6.53,70400.0,5.3505,5.3505,5.3423,5.3423,70400.0
2012-07-09 12:00:00,6.53,6.54,6.53,6.54,84800.0,5.3423,5.3505,5.3423,5.3505,84800.0
2012-07-09 12:30:00,6.54,6.54,6.53,6.53,340800.0,5.3505,5.3505,5.3423,5.3423,340800.0
2012-07-09 13:00:00,6.53,6.55,6.53,6.55,227200.0,5.3423,5.3586,5.3423,5.3586,227200.0
2012-07-09 13:30:00,6.55,6.56,6.55,6.55,65600.0,5.3586,5.3668,5.3586,5.3586,65600.0
2012-07-09 14:00:00,6.55,6.55,6.54,6.54,51200.0,5.3586,5.3586,5.3505,5.3505,51200.0
2012-07-09 14:30:00,6.54,6.54,6.53,6.54,30400.0,5.3505,5.3505,5.3423,5.3505,30400.0
2012-07-09 15:00:00,6.54,6.55,6.54,6.55,132800.0,5.3505,5.3586,5.3505,5.3586,132800.0
2012-07-09 15:30:00,6.55,6.56,6.54,6.55,304000.0,5.3586,5.3668,5.3505,5.3586,304000.0
2012-07-10 09:30:00,6.6,6.6,6.57,6.57,529600.0,5.3995,5.3995,5.375,5.375,529600.0
2012-07-10 10:00:00,6.57,6.58,6.54,6.56,340800.0,5.375,5.3832,5.3505,5.3668,340800.0
2012-07-10 10:30:00,6.55,6.56,6.53,6.54,179200.0,5.3586,5.3668,5.3423,5.3505,179200.0
2012-07-10 11:00:00,6.54,6.54,6.52,6.53,339200.0,5.3505,5.3505,5.3341,5.3423,339200.0
2012-07-10 11:30:00,6.53,6.54,6.53,6.54,132800.0,5.3423,5.3505,5.3423,5.3505,132800.0
2012-07-10 12:00:00,6.54,6.54,6.53,6.53,179200.0,5.3505,5.3505,5.3423,5.3423,179200.0
2012-07-10 12:30:00,6.53,6.54,6.53,6.53,188800.0,5.3423,5.3505,5.3423,5.3423,188800.0
2012-07-10 13:00:00,6.53,6.54,6.52,6.52,193600.0,5.3423,5.3505,5.3341,5.3341,193600.0
2012-07-10 13:30:00,6.52,6.52,6.5,6.51,169600.0,5.3341,5.3341,5.3177,5.3259,169600.0
2012-07-10 14:00:00,6.5,6.5,6.48,6.48,265600.0,5.3177,5.3177,5.3014,5.3014,265600.0
2012-07-10 14:30:00,6.47,6.48,6.46,6.46,235200.0,5.2932,5.3014,5.285,5.285,235200.0
2012-07-10 15:00:00,6.47,6.48,6.46,6.46,80000.0,5.2932,5.3014,5.285,5.285,80000.0
2012-07-10 15:30:00,6.46,6.49,6.45,6.48,160000.0,5.285,5.3095,5.2768,5.3014,160000.0
2012-07-11 09:30:00,6.49,6.5,6.47,6.5,97600.0,5.3095,5.3177,5.2932,5.3177,97600.0
2012-07-11 10:00:00,6.48,6.5,6.48,6.48,177600.0,5.3014,5.3177,5.3014,5.3014,177600.0
2012-07-11 10:30:00,6.48,6.48,6.46,6.46,329600.0,5.3014,5.3014,5.285,5.285,329600.0
2012-07-11 11:00:00,6.46,6.48,6.46,6.46,201600.0,5.285,5.3014,5.285,5.285,201600.0
2012-07-11 11:30:00,6.46,6.47,6.46,6.47,169600.0,5.285,5.2932,5.285,5.2932,169600.0
2012-07-11 12:00:00,6.47,6.48,6.47,6.47,363200.0,5.2932,5.3014,5.2932,5.2932,363200.0
2012-07-11 12:30:00,6.47,6.48,6.47,6.48,155200.0,5.2932,5.3014,5.2932,5.3014,155200.0
2012-07-11 13:00:00,6.48,6.48,6.46,6.47,288000.0,5.3014,5.3014,5.285,5.2932,288000.0
2012-07-11 13:30:00,6.47,6.48,6.46,6.47,236800.0,5.2932,5.3014,5.285,5.2932,236800.0
2012-07-11 14:00:00,6.48,6.48,6.44,6.44,240000.0,5.3014,5.3014,5.2686,5.2686,240000.0
2012-07-11 14:30:00,6.44,6.45,6.43,6.45,169600.0,5.2686,5.2768,5.2605,5.2768,169600.0
2012-07-11 15:00:00,6.45,6.46,6.45,6.45,76800.0,5.2768,5.285,5.2768,5.2768,76800.0
2012-07-11 15:30:00,6.45,6.48,6.45,6.47,256000.0,5.2768,5.3014,5.2768,5.2932,256000.0
2012-07-12 09:30:00,6.42,6.42,6.38,6.39,624000.0,5.2523,5.2523,5.2196,5.2277,624000.0
2012-07-12 10:00:00,6.39,6.4,6.38,6.39,195200.0,5.2277,5.2359,5.2196,5.2277,195200.0
2012-07-12 10:30:00,6.39,6.39,6.37,6.39,219200.0,5.2277,5.2277,5.2114,5.2277,219200.0
2012-07-12 11:00:00,6.39,6.41,6.39,6.41,153600.0,5.2277,5.2441,5.2277,5.2441,153600.0
2012-07-12 11:30:00,6.41,6.42,6.4,6.42,214400.0,5.2441,5.2523,5.2359,5.2523,214400.0
2012-07-12 12:00:00,6.42,6.43,6.41,6.42,182400.0,5.2523,5.2605,5.2441,5.2523,182400.0
2012-07-12 12:30:00,6.42,6.42,6.41,6.42,112000.0,5.2523,5.2523,5.2441,5.2523,112000.0
2012-07-12 13:00:00,6.42,6.45,6.42,6.44,217600.0,5.2523,5.2768,5.2523,5.2686,217600.0
2012-07-12 13:30:00,6.44,6.46,6.44,6.44,225600.0,5.2686,5.285,5.2686,5.2686,225600.0
2012-07-12 14:00:00,6.44,6.45,6.43,6.44,320000.0,5.2686,5.2768,5.2605,5.2686,320000.0
2012-07-12 14:30:00,6.44,6.46,6.44,6.45,289600.0,5.2686,5.285,5.2686,5.2768,289600.0
2012-07-12 15:00:00,6.45,6.47,6.45,6.46,355200.0,5.2768,5.2932,5.2768,5.285,355200.0
2012-07-12 15:30:00,6.46,6.47,6.44,6.44,643200.0,5.285,5.2932,5.2686,5.2686,643200.0
2012-07-13 09:30:00,6.46,6.51,6.46,6.51,870400.0,5.285,5.3259,5.285,5.3259,870400.0
2012-07-13 10:00:00,6.51,6.53,6.5,6.51,480000.0,5.3259,5.3423,5.3177,5.3259,480000.0
2012-07-13 10:30:00,6.52,6.52,6.52,6.52,337600.0,5.3341,5.3341,5.3341,5.3341,337600.0
2012-07-13 11:00:00,6.52,6.52,6.52,6.52,136000.0,5.3341,5.3341,5.3341,5.3341,136000.0
2012-07-13 11:30:00,6.52,6.53,6.52,6.53,641600.0,5.3341,5.3423,5.3341,5.3423,641600.0
2012-07-13 12:00:00,6.53,6.53,6.53,6.53,323200.0,5.3423,5.3423,5.3423,5.3423,323200.0
2012-07-13 12:30:00,6.53,6.53,6.53,6.53,67200.0,5.3423,5.3423,5.3423,5.3423,67200.0
2012-07-13 13:00:00,6.53,6.53,6.52,6.53,97600.0,5.3423,5.3423,5.3341,5.3423,97600.0
2012-07-13 13:30:00,6.53,6.53,6.52,6.53,68800.0,5.3423,5.3423,5.3341,5.3423,68800.0
2012-07-13 14:00:00,6.53,6.53,6.52,6.53,65600.0,5.3423,5.3423,5.3341,5.3423,65600.0
2012-07-13 14:30:00,6.53,6.53,6.53,6.53,126400.0,5.3423,5.3423,5.3423,5.3423,126400.0
2012-07-13 15:00:00,6.54,6.55,6.53,6.54,264000.0,5.3505,5.3586,5.3423,5.3505,264000.0
2012-07-13 15:30:00,6.54,6.55,6.54,6.54,363200.0,5.3505,5.3586,5.3505,5.3505,363200.0
2012-07-16 09:30:00,6.53,6.53,6.49,6.49,838400.0,5.3423,5.3423,5.3095,5.3095,838400.0
2012-07-16 10:00:00,6.49,6.51,6.48,6.51,294400.0,5.3095,5.3259,5.3014,5.3259,294400.0
2012-07-16 10:30:00,6.51,6.52,6.51,6.52,97600.0,5.3259,5.3341,5.3259,5.3341,97600.0
2012-07-16 11:00:00,6.52,6.54,6.51,6.53,137600.0,5.3341,5.3505,5.3259,5.3423,137600.0
2012-07-16 11:30:00,6.53,6.53,6.52,6.52,144000.0,5.3423,5.3423,5.3341,5.3341,144000.0
2012-07-16 12:00:00,6.52,6.52,6.51,6.51,113600.0,5.3341,5.3341,5.3259,5.3259,113600.0
2012-07-16 12:30:00,6.51,6.52,6.51,6.52,188800.0,5.3259,5.3341,5.3259,5.3341,188800.0
2012-07-16 13:00:00,6.52,6.52,6.51,6.52,131200.0,5.3341,5.3341,5.3259,5.3341,131200.0
2012-07-16 13:30:00,6.52,6.53,6.51,6.52,166400.0,5.3341,5.3423,5.3259,5.3341,166400.0
2012-07-16 14:00:00,6.52,6.53,6.52,6.53,188800.0,5.3341,5.3423,5.3341,5.3423,188800.0
2012-07-16 14:30:00,6.53,6.53,6.52,6.52,99200.0,5.3423,5.3423,5.3341,5.3341,99200.0
2012-07-16 15:00:00,6.52,6.52,6.52,6.52,120000.0,5.3341,5.3341,5.3341,5.3341,120000.0
2012-07-16 15:30:00,6.52,6.52,6.51,6.52,270400.0,5.3341,5.3341,5.3259,5.3341,270400.0
2012-07-17 09:30:00,6.55,6.56,6.52,6.52,332800.0,5.3586,5.3668,5.3341,5.3341,332800.0
2012-07-17 10:00:00,6.51,6.52,6.49,6.51,513600.0,5.3259,5.3341,5.3095,5.3259,513600.0
2012-07-17 10:30:00,6.5,6.51,6.47,6.48,243200.0,5.3177,5.3259,5.2932,5.3014,243200.0
2012-07-17 11:00:00,6.49,6.51,6.49,6.49,1636800.0,5.3095,5.3259,5.3095,5.3095,1636800.0
2012-07-17 11:30:00,6.5,6.53,6.5,6.53,236800.0,5.3177,5.3423,5.3177,5.3423,236800.0
2012-07-17 12:00:00,6.54,6.54,6.53,6.54,73600.0,5.3505,5.3505,5.3423,5.3505,73600.0
2012-07-17 12:30:00,6.55,6.55,6.53,6.53,78400.0,5.3586,5.3586,5.3423,5.3423,78400.0
2012-07-17 13:00:00,6.53,6.56,6.53,6.55,166400.0,5.3423,5.3668,5.3423,5.3586,166400.0
2012-07-17 13:30:00,6.56,6.56,6.56,6.56,102400.0,5.3668,5.3668,5.3668,5.3668,102400.0
2012-07-17 14:00:00,6.56,6.56,6.56,6.56,78400.0,5.3668,5.3668,5.3668,5.3668,78400.0
2012-07-17 14:30:00,6.56,6.57,6.56,6.57,92800.0,5.3668,5.375,5.3668,5.375,92800.0
2012-07-17 15:00:00,6.57,6.57,6.56,6.56,216000.0,5.375,5.375,5.3668,5.3668,216000.0
2012-07-17 15:30:00,6.56,6.56,6.55,6.56,19312000.0,5.3668,5.3668,5.3586,5.3668,19312000.0
2012-07-18 09:30:00,6.54,6.6,6.54,6.59,569600.0,5.3505,5.3995,5.3505,5.3914,569600.0
2012-07-18 10:00:00,6.59,6.61,6.59,6.6,313600.0,5.3914,5.4077,5.3914,5.3995,313600.0
2012-07-18 10:30:00,6.6,6.61,6.59,6.61,254400.0,5.3995,5.4077,5.3914,5.4077,254400.0
2012-07-18 11:00:00,6.61,6.61,6.6,6.61,65600.0,5.4077,5.4077,5.3995,5.4077,65600.0
2012-07-18 11:30:00,6.61,6.62,6.61,6.62,208000.0,5.4077,5.4159,5.4077,5.4159,208000.0
2012-07-18 12:00:00,6.62,6.63,6.62,6.63,308800.0,5.4159,5.4241,5.4159,5.4241,308800.0
2012-07-18 12:30:00,6.63,6.63,6.63,6.63,99200.0,5.4241,5.4241,5.4241,5.4241,99200.0
2012-07-18 13:00:00,6.63,6.63,6.63,6.63,116800.0,5.4241,5.4241,5.4241,5.4241,116800.0
2012-07-18 13:30:00,6.63,6.63,6.61,6.61,172800.0,5.4241,5.4241,5.4077,5.4077,172800.0
2012-07-18 14:00:00,6.62,6.62,6.61,6.62,184000.0,5.4159,5.4159,5.4077,5.4159,184000.0
2012-07-18 14:30:00,6.62,6.62,6.59,6.6,235200.0,5.4159,5.4159,5.3914,5.3995,235200.0
2012-07-18 15:00:00,6.6,6.62,6.6,6.61,390400.0,5.3995,5.4159,5.3995,5.4077,390400.0
2012-07-18 15:30:00,6.61,6.62,6.61,6.61,680000.0,5.4077,5.4159,5.4077,5.4077,680000.0
2012-07-19 09:30:00,6.63,6.64,6.62,6.64,896000.0,5.4241,5.4323,5.4159,5.4323,896000.0
2012-07-19 10:00:00,6.64,6.64,6.59,6.61,368000.0,5.4323,5.4323,5.3914,5.4077,368000.0
2012-07-19 10:30:00,6.62,6.63,6.6,6.62,100800.0,5.4159,5.4241,5.3995,5.4159,100800.0
2012-07-19 11:00:00,6.62,6.63,6.62,6.62,110400.0,5.4159,5.4241,5.4159,5.4159,110400.0
2012-07-19 11:30:00,6.63,6.63,6.62,6.63,180800.0,5.4241,5.4241,5.4159,5.4241,180800.0
2012-07-19 12:00:00,6.63,6.65,6.63,6.64,115200.0,5.4241,5.4404,5.4241,5.4323,115200.0
2012-07-19 12:30:00,6.64,6.64,6.63,6.63,433600.0,5.4323,5.4323,5.4241,5.4241,433600.0
2012-07-19 13:00:00,6.63,6.64,6.63,6.64,100800.0,5.4241,5.4323,5.4241,5.4323,100800.0
2012-07-19 13:30:00,6.63,6.63,6.61,6.61,164800.0,5.4241,5.4241,5.4077,5.4077,164800.0
2012-07-19 14:00:00,6.62,6.62,6.61,6.62,148800.0,5.4159,5.4159,5.4077,5.4159,148800.0
2012-07-19 14:30:00,6.62,6.64,6.62,6.63,209600.0,5.4159,5.4323,5.4159,5.4241,209600.0
2012-07-19 15:00:00,6.63,6.63,6.62,6.63,318400.0,5.4241,5.4241,5.4159,5.4241,318400.0
2012-07-19 15:30:00,6.63,6.64,6.62,6.63,792000.0,5.4241,5.4323,5.4159,5.4241,792000.0
2012-07-20 09:30:00,6.58,6.59,6.56,6.58,691200.0,5.3832,5.3914,5.3668,5.3832,691200.0
2012-07-20 10:00:00,6.57,6.58,6.57,6.58,217600.0,5.375,5.3832,5.375,5.3832,217600.0
2012-07-20 10:30:00,6.58,6.58,6.56,6.58,201600.0,5.3832,5.3832,5.3668,5.3832,201600.0
2012-07-20 11:00:00,6.58,6.6,6.57,6.58,403200.0,5.3832,5.3995,5.375,5.3832,403200.0
2012-07-20 11:30:00,6.58,6.58,6.57,6.58,212800.0,5.3832,5.3832,5.375,5.3832,212800.0
2012-07-20 12:00:00,6.58,6.58,6.56,6.56,144000.0,5.3832,5.3832,5.3668,5.3668,144000.0
2012-07-20 12:30:00,6.56,6.56,6.55,6.56,105600.0,5.3668,5.3668,5.3586,5.3668,105600.0
2012-07-20 13:00:00,6.56,6.56,6.55,6.56,115200.0,5.3668,5.3668,5.3586,5.3668,115200.0
2012-07-20 13:30:00,6.56,6.56,6.55,6.56,307200.0,5.3668,5.3668,5.3586,5.3668,307200.0
2012-07-20 14:00:00,6.56,6.57,6.55,6.56,190400.0,5.3668,5.375,5.3586,5.3668,190400.0
2012-07-20 14:30:00,6.55,6.56,6.55,6.55,134400.0,5.3586,5.3668,5.3586,5.3586,134400.0
2012-07-20 15:00:00,6.55,6.56,6.55,6.56,104000.0,5.3586,5.3668,5.3586,5.3668,104000.0
2012-07-20 15:30:00,6.55,6.56,6.55,6.55,209600.0,5.3586,5.3668,5.3586,5.3586,209600.0
2012-07-23 09:30:00,6.44,6.44,6.41,6.43,878400.0,5.2686,5.2686,5.2441,5.2605,878400.0
2012-07-23 10:00:00,6.43,6.43,6.42,6.43,105600.0,5.2605,5.2605,5.2523,5.2605,105600.0
2012-07-23 10:30:00,6.43,6.45,6.42,6.45,172800.0,5.2605,5.2768,5.2523,5.2768,172800.0
2012-07-23 11:00:00,6.45,6.46,6.45,6.46,260800.0,5.2768,5.285,5.2768,5.285,260800.0
2012-07-23 11:30:00,6.47,6.47,6.45,6.46,214400.0,5.2932,5.2932,5.2768,5.285,214400.0
2012-07-23 12:00:00,6.46,6.46,6.45,6.45,252800.0,5.285,5.285,5.2768,5.2768,252800.0
2012-07-23 12:30:00,6.45,6.47,6.45,6.46,188800.0,5.2768,5.2932,5.2768,5.285,188800.0
2012-07-23 13:00:00,6.46,6.47,6.46,6.47,163200.0,5.285,5.2932,5.285,5.2932,163200.0
2012-07-23 13:30:00,6.47,6.48,6.47,6.48,172800.0,5.2932,5.3014,5.2932,5.3014,172800.0
2012-07-23 14:00:00,6.48,6.48,6.47,6.47,212800.0,5.3014,5.3014,5.2932,5.2932,212800.0
2012-07-23 14:30:00,6.47,6.48,6.47,6.47,89600.0,5.2932,5.3014,5.2932,5.2932,89600.0
2012-07-23 15:00:00,6.47,6.49,6.46,6.49,230400.0,5.2932,5.3095,5.285,5.3095,230400.0
2012-07-23 15:30:00,6.5,6.5,6.48,6.48,382400.0,5.3177,5.3177,5.3014,5.3014,382400.0
2012-07-24 09:30:00,6.49,6.49,6.45,6.46,1460800.0,5.3095,5.3095,5.2768,5.285,1460800.0
2012-07-24 10:00:00,6.46,6.47,6.43,6.44,425600.0,5.285,5.2932,5.2605,5.2686,425600.0
2012-07-24 10:30:00,6.44,6.45,6.43,6.44,286400.0,5.2686,5.2768,5.2605,5.2686,286400.0
2012-07-24 11:00:00,6.44,6.45,6.43,6.44,896000.0,5.2686,5.2768,5.2605,5.2686,896000.0
2012-07-24 11:30:00,6.44,6.44,6.41,6.42,798400.0,5.2686,5.2686,5.2441,5.2523,798400.0
2012-07-24 12:00:00,6.42,6.42,6.39,6.39,395200.0,5.2523,5.2523,5.2277,5.2277,395200.0
2012-07-24 12:30:00,6.39,6.41,6.39,6.41,352000.0,5.2277,5.2441,5.2277,5.2441,352000.0
2012-07-24 13:00:00,6.41,6.41,6.39,6.39,80000.0,5.2441,5.2441,5.2277,5.2277,80000.0
2012-07-24 13:30:00,6.39,6.4,6.39,6.4,171200.0,5.2277,5.2359,5.2277,5.2359,171200.0
2012-07-24 14:00:00,6.39,6.39,6.37,6.37,302400.0,5.2277,5.2277,5.2114,5.2114,302400.0
2012-07-24 14:30:00,6.37,6.38,6.37,6.37,326400.0,5.2114,5.2196,5.2114,5.2114,326400.0
2012-07-24 15:00:00,6.37,6.39,6.36,6.39,296000.0,5.2114,5.2277,5.2032,5.2277,296000.0
2012-07-24 15:30:00,6.39,6.41,6.38,6.4,1766400.0,5.2277,5.2441,5.2196,5.2359,1766400.0
2012-07-25 09:30:00,6.42,6.45,6.42,6.42,526400.0,5.2523,5.2768,5.2523,5.2523,526400.0
2012-07-25 10:00:00,6.42,6.42,6.4,6.41,224000.0,5.2523,5.2523,5.2359,5.2441,224000.0
2012-07-25 10:30:00,6.4,6.41,6.39,6.39,99200.0,5.2359,5.2441,5.2277,5.2277,99200.0
2012-07-25 11:00:00,6.39,6.41,6.38,6.4,137600.0,5.2277,5.2441,5.2196,5.2359,137600.0
2012-07-25 11:30:00,6.4,6.41,6.4,6.4,169600.0,5.2359,5.2441,5.2359,5.2359,169600.0
2012-07-25 12:00:00,6.4,6.41,6.4,6.4,150400.0,5.2359,5.2441,5.2359,5.2359,150400.0
2012-07-25 12:30:00,6.4,6.41,6.4,6.41,44800.0,5.2359,5.2441,5.2359,5.2441,44800.0
2012-07-25 13:00:00,6.41,6.42,6.41,6.42,72000.0,5.2441,5.2523,5.2441,5.2523,72000.0
2012-07-25 13:30:00,6.42,6.44,6.42,6.43,156800.0,5.2523,5.2686,5.2523,5.2605,156800.0
2012-07-25 14:00:00,6.43,6.44,6.43,6.44,392000.0,5.2605,5.2686,5.2605,5.2686,392000.0
2012-07-25 14:30:00,6.44,6.44,6.43,6.43,236800.0,5.2686,5.2686,5.2605,5.2605,236800.0
2012-07-25 15:00:00,6.43,6.43,6.41,6.41,246400.0,5.2605,5.2605,5.2441,5.2441,246400.0
2012-07-25 15:30:00,6.42,6.42,6.4,6.41,763200.0,5.2523,5.2523,5.2359,5.2441,763200.0
2012-07-26 09:30:00,6.51,6.54,6.51,6.51,672000.0,5.3259,5.3505,5.3259,5.3259,672000.0
2012-07-26 10:00:00,6.5,6.52,6.5,6.51,222400.0,5.3177,5.3341,5.3177,5.3259,222400.0
2012-07-26 10:30:00,6.51,6.51,6.48,6.49,286400.0,5.3259,5.3259,5.3014,5.3095,286400.0
2012-07-26 11:00:00,6.49,6.49,6.47,6.49,136000.0,5.3095,5.3095,5.2932,5.3095,136000.0
2012-07-26 11:30:00,6.49,6.49,6.47,6.47,187200.0,5.3095,5.3095,5.2932,5.2932,187200.0
2012-07-26 12:00:00,6.47,6.48,6.47,6.48,1187200.0,5.2932,5.3014,5.2932,5.3014,1187200.0
2012-07-26 12:30:00,6.48,6.48,6.47,6.48,475200.0,5.3014,5.3014,5.2932,5.3014,475200.0
2012-07-26 13:00:00,6.48,6.5,6.48,6.5,294400.0,5.3014,5.3177,5.3014,5.3177,294400.0
2012-07-26 13:30:00,6.5,6.5,6.48,6.49,755200.0,5.3177,5.3177,5.3014,5.3095,755200.0
2012-07-26 14:00:00,6.49,6.5,6.49,6.49,2192000.0,5.3095,5.3177,5.3095,5.3095,2192000.0
2012-07-26 14:30:00,6.49,6.51,6.49,6.51,2761600.0,5.3095,5.3259,5.3095,5.3259,2761600.0
2012-07-26 15:00:00,6.51,6.52,6.5,6.52,8521600.0,5.3259,5.3341,5.3177,5.3341,8521600.0
2012-07-26 15:30:00,6.52,6.53,6.51,6.52,377600.0,5.3341,5.3423,5.3259,5.3341,377600.0
2012-07-27 09:30:00,6.56,6.58,6.55,6.58,459200.0,5.3668,5.3832,5.3586,5.3832,459200.0
2012-07-27 10:00:00,6.58,6.59,6.58,6.58,208000.0,5.3832,5.3914,5.3832,5.3832,208000.0
2012-07-27 10:30:00,6.58,6.6,6.58,6.6,331200.0,5.3832,5.3995,5.3832,5.3995,331200.0
2012-07-27 11:00:00,6.61,6.61,6.61,6.61,107200.0,5.4077,5.4077,5.4077,5.4077,107200.0
2012-07-27 11:30:00,6.61,6.61,6.6,6.61,174400.0,5.4077,5.4077,5.3995,5.4077,174400.0
2012-07-27 12:00:00,6.61,6.62,6.6,6.61,329600.0,5.4077,5.4159,5.3995,5.4077,329600.0
2012-07-27 12:30:00,6.62,6.62,6.61,6.62,99200.0,5.4159,5.4159,5.4077,5.4159,99200.0
2012-07-27 13:00:00,6.62,6.65,6.62,6.65,161600.0,5.4159,5.4404,5.4159,5.4404,161600.0
2012-07-27 13:30:00,6.65,6.68,6.65,6.66,385600.0,5.4404,5.465,5.4404,5.4486,385600.0
2012-07-27 14:00:00,6.65,6.66,6.64,6.65,171200.0,5.4404,5.4486,5.4323,5.4404,171200.0
2012-07-27 14:30:00,6.65,6.66,6.64,6.66,332800.0,5.4404,5.4486,5.4323,5.4486,332800.0
2012-07-27 15:00:00,6.66,6.67,6.66,6.67,140800.0,5.4486,5.4568,5.4486,5.4568,140800.0
2012-07-27 15:30:00,6.67,6.67,6.65,6.66,500800.0,5.4568,5.4568,5.4404,5.4486,500800.0
2012-07-30 09:30:00,6.65,6.67,6.64,6.67,540800.0,5.4404,5.4568,5.4323,5.4568,540800.0
2012-07-30 10:00:00,6.67,6.68,6.66,6.67,260800.0,5.4568,5.465,5.4486,5.4568,260800.0
2012-07-30 10:30:00,6.67,6.67,6.63,6.63,224000.0,5.4568,5.4568,5.4241,5.4241,224000.0
2012-07-30 11:00:00,6.64,6.65,6.62,6.63,107200.0,5.4323,5.4404,5.4159,5.4241,107200.0
2012-07-30 11:30:00,6.63,6.63,6.62,6.63,115200.0,5.4241,5.4241,5.4159,5.4241,115200.0
2012-07-30 12:00:00,6.62,6.62,6.62,6.62,440000.0,5.4159,5.4159,5.4159,5.4159,440000.0
2012-07-30 12:30:00,6.62,6.64,6.62,6.63,176000.0,5.4159,5.4323,5.4159,5.4241,176000.0
2012-07-30 13:00:00,6.63,6.64,6.62,6.63,204800.0,5.4241,5.4323,5.4159,5.4241,204800.0
2012-07-30 13:30:00,6.63,6.64,6.62,6.63,94400.0,5.4241,5.4323,5.4159,5.4241,94400.0
2012-07-30 14:00:00,6.62,6.63,6.62,6.63,88000.0,5.4159,5.4241,5.4159,5.4241,88000.0
2012-07-30 14:30:00,6.63,6.64,6.63,6.64,164800.0,5.4241,5.4323,5.4241,5.4323,164800.0
2012-07-30 15:00:00,6.64,6.64,6.63,6.63,222400.0,5.4323,5.4323,5.4241,5.4241,222400.0
2012-07-30 15:30:00,6.64,6.64,6.63,6.64,294400.0,5.4323,5.4323,5.4241,5.4323,294400.0
2012-07-31 09:30:00,6.63,6.66,6.62,6.64,352000.0,5.4241,5.4486,5.4159,5.4323,352000.0
2012-07-31 10:00:00,6.64,6.65,6.61,6.64,107200.0,5.4323,5.4404,5.4077,5.4323,107200.0
2012-07-31 10:30:00,6.64,6.64,6.63,6.63,120000.0,5.4323,5.4323,5.4241,5.4241,120000.0
2012-07-31 11:00:00,6.63,6.65,6.63,6.64,166400.0,5.4241,5.4404,5.4241,5.4323,166400.0
2012-07-31 11:30:00,6.64,6.64,6.63,6.63,932800.0,5.4323,5.4323,5.4241,5.4241,932800.0
2012-07-31 12:00:00,6.63,6.63,6.61,6.61,166400.0,5.4241,5.4241,5.4077,5.4077,166400.0
2012-07-31 12:30:00,6.61,6.61,6.6,6.6,59200.0,5.4077,5.4077,5.3995,5.3995,59200.0
2012-07-31 13:00:00,6.6,6.62,6.6,6.62,148800.0,5.3995,5.4159,5.3995,5.4159,148800.0
2012-07-31 13:30:00,6.62,6.62,6.61,6.61,49600.0,5.4159,5.4159,5.4077,5.4077,49600.0
2012-07-31 14:00:00,6.61,6.62,6.61,6.62,168000.0,5.4077,5.4159,5.4077,5.4159,168000.0
2012-07-31 14:30:00,6.62,6.63,6.61,6.61,243200.0,5.4159,5.4241,5.4077,5.4077,243200.0
2012-07-31 15:00:00,6.61,6.62,6.61,6.62,264000.0,5.4077,5.4159,5.4077,5.4159,264000.0
2012-07-31 15:30:00,6.62,6.62,6.6,6.6,755200.0,5.4159,5.4159,5.3995,5.3995,755200.0
2012-08-01 09:30:00,6.63,6.64,6.6,6.61,377600.0,5.4241,5.4323,5.3995,5.4077,377600.0
2012-08-01 10:00:00,6.61,6.62,6.59,6.6,240000.0,5.4077,5.4159,5.3914,5.3995,240000.0
2012-08-01 10:30:00,6.6,6.61,6.59,6.61,246400.0,5.3995,5.4077,5.3914,5.4077,246400.0
2012-08-01 11:00:00,6.6,6.6,6.59,6.6,670400.0,5.3995,5.3995,5.3914,5.3995,670400.0
2012-08-01 11:30:00,6.6,6.6,6.59,6.6,115200.0,5.3995,5.3995,5.3914,5.3995,115200.0
2012-08-01 12:00:00,6.6,6.6,6.6,6.6,86400.0,5.3995,5.3995,5.3995,5.3995,86400.0
2012-08-01 12:30:00,6.6,6.6,6.6,6.6,46400.0,5.3995,5.3995,5.3995,5.3995,46400.0
2012-08-01 13:00:00,6.6,6.61,6.6,6.6,432000.0,5.3995,5.4077,5.3995,5.3995,432000.0
2012-08-01 13:30:00,6.6,6.6,6.59,6.59,272000.0,5.3995,5.3995,5.3914,5.3914,272000.0
2012-08-01 14:00:00,6.59,6.59,6.56,6.59,899200.0,5.3914,5.3914,5.3668,5.3914,899200.0
2012-08-01 14:30:00,6.59,6.59,6.57,6.58,529600.0,5.3914,5.3914,5.375,5.3832,529600.0
2012-08-01 15:00:00,6.58,6.6,6.57,6.6,400000.0,5.3832,5.3995,5.375,5.3995,400000.0
2012-08-01 15:30:00,6.59,6.59,6.56,6.56,372800.0,5.3914,5.3914,5.3668,5.3668,372800.0
2012-08-02 09:30:00,6.5,6.54,6.48,6.54,291200.0,5.3177,5.3505,5.3014,5.3505,291200.0
2012-08-02 10:00:00,6.54,6.57,6.53,6.57,89600.0,5.3505,5.375,5.3423,5.375,89600.0
2012-08-02 10:30:00,6.56,6.56,6.53,6.53,182400.0,5.3668,5.3668,5.3423,5.3423,182400.0
2012-08-02 11:00:00,6.53,6.53,6.5,6.51,164800.0,5.3423,5.3423,5.3177,5.3259,164800.0
2012-08-02 11:30:00,6.51,6.51,6.48,6.49,251200.0,5.3259,5.3259,5.3014,5.3095,251200.0
2012-08-02 12:00:00,6.49,6.5,6.49,6.49,139200.0,5.3095,5.3177,5.3095,5.3095,139200.0
2012-08-02 12:30:00,6.48,6.49,6.47,6.49,128000.0,5.3014,5.3095,5.2932,5.3095,128000.0
2012-08-02 13:00:00,6.48,6.49,6.48,6.49,48000.0,5.3014,5.3095,5.3014,5.3095,48000.0
2012-08-02 13:30:00,6.48,6.49,6.48,6.48,86400.0,5.3014,5.3095,5.3014,5.3014,86400.0
2012-08-02 14:00:00,6.47,6.48,6.47,6.48,243200.0,5.2932,5.3014,5.2932,5.3014,243200.0
2012-08-02 14:30:00,6.48,6.51,6.48,6.5,81600.0,5.3014,5.3259,5.3014,5.3177,81600.0
2012-08-02 15:00:00,6.5,6.51,6.5,6.5,188800.0,5.3177,5.3259,5.3177,5.3177,188800.0
2012-08-02 15:30:00,6.5,6.52,6.5,6.52,233600.0,5.3177,5.3341,5.3177,5.3341,233600.0
2012-08-03 09:30:00,6.63,6.65,6.62,6.65,430400.0,5.4241,5.4404,5.4159,5.4404,430400.0
2012-08-03 10:00:00,6.65,6.66,6.65,6.66,147200.0,5.4404,5.4486,5.4404,5.4486,147200.0
2012-08-03 10:30:00,6.66,6.66,6.64,6.65,67200.0,5.4486,5.4486,5.4323,5.4404,67200.0
2012-08-03 11:00:00,6.65,6.66,6.65,6.66,254400.0,5.4404,5.4486,5.4404,5.4486,254400.0
2012-08-03 11:30:00,6.66,6.67,6.66,6.67,102400.0,5.4486,5.4568,5.4486,5.4568,102400.0
2012-08-03 12:00:00,6.67,6.67,6.66,6.67,60800.0,5.4568,5.4568,5.4486,5.4568,60800.0
2012-08-03 12:30:00,6.67,6.67,6.66,6.66,52800.0,5.4568,5.4568,5.4486,5.4486,52800.0
2012-08-03 13:00:00,6.67,6.67,6.66,6.66,126400.0,5.4568,5.4568,5.4486,5.4486,126400.0
2012-08-03 13:30:00,6.66,6.67,6.66,6.67,137600.0,5.4486,5.4568,5.4486,5.4568,137600.0
2012-08-03 14:00:00,6.66,6.67,6.66,6.67,161600.0,5.4486,5.4568,5.4486,5.4568,161600.0
2012-08-03 14:30:00,6.67,6.67,6.66,6.66,179200.0,5.4568,5.4568,5.4486,5.4486,179200.0
2012-08-03 15:00:00,6.66,6.67,6.66,6.66,305600.0,5.4486,5.4568,5.4486,5.4486,305600.0
2012-08-03 15:30:00,6.66,6.66,6.65,6.66,579200.0,5.4486,5.4486,5.4404,5.4486,579200.0
2012-08-06 09:30:00,6.68,6.7,6.67,6.69,740800.0,5.465,5.4814,5.4568,5.4732,740800.0
2012-08-06 10:00:00,6.69,6.7,6.69,6.69,337600.0,5.4732,5.4814,5.4732,5.4732,337600.0
2012-08-06 10:30:00,6.69,6.7,6.69,6.69,235200.0,5.4732,5.4814,5.4732,5.4732,235200.0
2012-08-06 11:00:00,6.69,6.69,6.68,6.68,155200.0,5.4732,5.4732,5.465,5.465,155200.0
2012-08-06 11:30:00,6.68,6.68,6.68,6.68,110400.0,5.465,5.465,5.465,5.465,110400.0
2012-08-06 12:00:00,6.68,6.68,6.68,6.68,76800.0,5.465,5.465,5.465,5.465,76800.0
2012-08-06 12:30:00,6.69,6.69,6.69,6.69,275200.0,5.4732,5.4732,5.4732,5.4732,275200.0
2012-08-06 13:00:00,6.69,6.7,6.69,6.69,67200.0,5.4732,5.4814,5.4732,5.4732,67200.0
2012-08-06 13:30:00,6.7,6.7,6.69,6.69,65600.0,5.4814,5.4814,5.4732,5.4732,65600.0
2012-08-06 14:00:00,6.69,6.7,6.69,6.7,192000.0,5.4732,5.4814,5.4732,5.4814,192000.0
2012-08-06 14:30:00,6.7,6.7,6.69,6.7,104000.0,5.4814,5.4814,5.4732,5.4814,104000.0
2012-08-06 15:00:00,6.7,6.7,6.69,6.7,112000.0,5.4814,5.4814,5.4732,5.4814,112000.0
2012-08-06 15:30:00,6.7,6.7,6.67,6.68,192000.0,5.4814,5.4814,5.4568,5.465,192000.0
2012-08-07 09:30:00,6.72,6.74,6.71,6.73,155200.0,5.4977,5.5141,5.4895,5.5059,155200.0
2012-08-07 10:00:00,6.73,6.75,6.72,6.74,148800.0,5.5059,5.5223,5.4977,5.5141,148800.0
2012-08-07 10:30:00,6.74,6.75,6.74,6.74,88000.0,5.5141,5.5223,5.5141,5.5141,88000.0
2012-08-07 11:00:00,6.74,6.75,6.73,6.75,142400.0,5.5141,5.5223,5.5059,5.5223,142400.0
2012-08-07 11:30:00,6.75,6.77,6.75,6.77,89600.0,5.5223,5.5386,5.5223,5.5386,89600.0
2012-08-07 12:00:00,6.77,6.77,6.76,6.77,214400.0,5.5386,5.5386,5.5304,5.5386,214400.0
2012-08-07 12:30:00,6.77,6.77,6.77,6.77,48000.0,5.5386,5.5386,5.5386,5.5386,48000.0
2012-08-07 13:00:00,6.77,6.77,6.76,6.77,94400.0,5.5386,5.5386,5.5304,5.5386,94400.0
2012-08-07 13:30:00,6.77,6.77,6.76,6.77,126400.0,5.5386,5.5386,5.5304,5.5386,126400.0
2012-08-07 14:00:00,6.76,6.76,6.75,6.76,99200.0,5.5304,5.5304,5.5223,5.5304,99200.0
2012-08-07 14:30:00,6.76,6.76,6.75,6.76,84800.0,5.5304,5.5304,5.5223,5.5304,84800.0
2012-08-07 15:00:00,6.75,6.75,6.74,6.75,107200.0,5.5223,5.5223,5.5141,5.5223,107200.0
2012-08-07 15:30:00,6.75,6.75,6.74,6.74,294400.0,5.5223,5.5223,5.5141,5.5141,294400.0
2012-08-08 09:30:00,6.71,6.74,6.71,6.74,380800.0,5.4895,5.5141,5.4895,5.5141,380800.0
2012-08-08 10:00:00,6.74,6.74,6.73,6.74,174400.0,5.5141,5.5141,5.5059,5.5141,174400.0
2012-08-08 10:30:00,6.74,6.74,6.73,6.73,212800.0,5.5141,5.5141,5.5059,5.5059,212800.0
2012-08-08 11:00:00,6.73,6.76,6.73,6.76,201600.0,5.5059,5.5304,5.5059,5.5304,201600.0
2012-08-08 11:30:00,6.76,6.76,6.75,6.75,99200.0,5.5304,5.5304,5.5223,5.5223,99200.0
2012-08-08 12:00:00,6.75,6.75,6.75,6.75,86400.0,5.5223,5.5223,5.5223,5.5223,86400.0
2012-08-08 12:30:00,6.75,6.75,6.74,6.74,1910400.0,5.5223,5.5223,5.5141,5.5141,1910400.0
2012-08-08 13:00:00,6.75,6.75,6.74,6.75,105600.0,5.5223,5.5223,5.5141,5.5223,105600.0
2012-08-08 13:30:00,6.75,6.75,6.74,6.75,88000.0,5.5223,5.5223,5.5141,5.5223,88000.0
2012-08-08 14:00:00,6.75,6.75,6.74,6.74,214400.0,5.5223,5.5223,5.5141,5.5141,214400.0
2012-08-08 14:30:00,6.74,6.75,6.74,6.74,132800.0,5.5141,5.5223,5.5141,5.5141,132800.0
2012-08-08 15:00:00,6.74,6.75,6.74,6.75,200000.0,5.5141,5.5223,5.5141,5.5223,200000.0
2012-08-08 15:30:00,6.75,6.76,6.75,6.75,137600.0,5.5223,5.5304,5.5223,5.5223,137600.0
2012-08-09 09:30:00,6.75,6.78,6.74,6.76,344000.0,5.5223,5.5468,5.5141,5.5304,344000.0
2012-08-09 10:00:00,6.76,6.78,6.76,6.77,331200.0,5.5304,5.5468,5.5304,5.5386,331200.0
2012-08-09 10:30:00,6.77,6.78,6.77,6.77,121600.0,5.5386,5.5468,5.5386,5.5386,121600.0
2012-08-09 11:00:00,6.78,6.78,6.77,6.77,158400.0,5.5468,5.5468,5.5386,5.5386,158400.0
2012-08-09 11:30:00,6.77,6.78,6.74,6.75,70400.0,5.5386,5.5468,5.5141,5.5223,70400.0
2012-08-09 12:00:00,6.75,6.76,6.75,6.75,80000.0,5.5223,5.5304,5.5223,5.5223,80000.0
2012-08-09 12:30:00,6.76,6.77,6.76,6.77,57600.0,5.5304,5.5386,5.5304,5.5386,57600.0
2012-08-09 13:00:00,6.77,6.77,6.76,6.76,107200.0,5.5386,5.5386,5.5304,5.5304,107200.0
2012-08-09 13:30:00,6.77,6.77,6.76,6.76,155200.0,5.5386,5.5386,5.5304,5.5304,155200.0
2012-08-09 14:00:00,6.77,6.77,6.76,6.77,91200.0,5.5386,5.5386,5.5304,5.5386,91200.0
2012-08-09 14:30:00,6.77,6.77,6.77,6.77,51200.0,5.5386,5.5386,5.5386,5.5386,51200.0
2012-08-09 15:00:00,6.77,6.77,6.76,6.77,193600.0,5.5386,5.5386,5.5304,5.5386,193600.0
2012-08-09 15:30:00,6.77,6.77,6.76,6.76,155200.0,5.5386,5.5386,5.5304,5.5304,155200.0
2012-08-10 09:30:00,6.74,6.76,6.73,6.74,211200.0,5.5141,5.5304,5.5059,5.5141,211200.0
2012-08-10 10:00:00,6.74,6.75,6.73,6.74,222400.0,5.5141,5.5223,5.5059,5.5141,222400.0
2012-08-10 10:30:00,6.74,6.75,6.74,6.75,169600.0,5.5141,5.5223,5.5141,5.5223,169600.0
2012-08-10 11:00:00,6.75,6.75,6.72,6.75,355200.0,5.5223,5.5223,5.4977,5.5223,355200.0
2012-08-10 11:30:00,6.75,6.75,6.74,6.75,99200.0,5.5223,5.5223,5.5141,5.5223,99200.0
2012-08-10 12:00:00,6.75,6.75,6.74,6.75,60800.0,5.5223,5.5223,5.5141,5.5223,60800.0
2012-08-10 12:30:00,6.74,6.75,6.74,6.74,121600.0,5.5141,5.5223,5.5141,5.5141,121600.0
2012-08-10 13:00:00,6.74,6.74,6.74,6.74,32000.0,5.5141,5.5141,5.5141,5.5141,32000.0
2012-08-10 13:30:00,6.74,6.75,6.74,6.75,115200.0,5.5141,5.5223,5.5141,5.5223,115200.0
2012-08-10 14:00:00,6.75,6.75,6.75,6.75,84800.0,5.5223,5.5223,5.5223,5.5223,84800.0
2012-08-10 14:30:00,6.75,6.75,6.75,6.75,123200.0,5.5223,5.5223,5.5223,5.5223,123200.0
2012-08-10 15:00:00,6.75,6.76,6.75,6.76,72000.0,5.5223,5.5304,5.5223,5.5304,72000.0
2012-08-10 15:30:00,6.76,6.77,6.76,6.77,120000.0,5.5304,5.5386,5.5304,5.5386,120000.0
2012-08-13 09:30:00,6.77,6.77,6.76,6.76,302400.0,5.5386,5.5386,5.5304,5.5304,302400.0
2012-08-13 10:00:00,6.77,6.77,6.73,6.74,284800.0,5.5386,5.5386,5.5059,5.5141,284800.0
2012-08-13 10:30:00,6.74,6.74,6.73,6.73,265600.0,5.5141,5.5141,5.5059,5.5059,265600.0
2012-08-13 11:00:00,6.73,6.73,6.72,6.73,374400.0,5.5059,5.5059,5.4977,5.5059,374400.0
2012-08-13 11:30:00,6.73,6.73,6.73,6.73,193600.0,5.5059,5.5059,5.5059,5.5059,193600.0
2012-08-13 12:00:00,6.73,6.73,6.72,6.73,300800.0,5.5059,5.5059,5.4977,5.5059,300800.0
2012-08-13 12:30:00,6.73,6.74,6.72,6.74,179200.0,5.5059,5.5141,5.4977,5.5141,179200.0
2012-08-13 13:00:00,6.74,6.74,6.73,6.74,198400.0,5.5141,5.5141,5.5059,5.5141,198400.0
2012-08-13 13:30:00,6.73,6.75,6.73,6.74,216000.0,5.5059,5.5223,5.5059,5.5141,216000.0
2012-08-13 14:00:00,6.74,6.75,6.74,6.75,225600.0,5.5141,5.5223,5.5141,5.5223,225600.0
2012-08-13 14:30:00,6.75,6.76,6.75,6.76,187200.0,5.5223,5.5304,5.5223,5.5304,187200.0
2012-08-13 15:00:00,6.76,6.76,6.75,6.75,116800.0,5.5304,5.5304,5.5223,5.5223,116800.0
2012-08-13 15:30:00,6.75,6.76,6.75,6.76,158400.0,5.5223,5.5304,5.5223,5.5304,158400.0
2012-08-14 09:30:00,6.8,6.8,6.76,6.77,737600.0,5.5632,5.5632,5.5304,5.5386,737600.0
2012-08-14 10:00:00,6.77,6.77,6.76,6.76,244800.0,5.5386,5.5386,5.5304,5.5304,244800.0
2012-08-14 10:30:00,6.76,6.77,6.76,6.77,1585600.0,5.5304,5.5386,5.5304,5.5386,1585600.0
2012-08-14 11:00:00,6.77,6.77,6.76,6.77,288000.0,5.5386,5.5386,5.5304,5.5386,288000.0
2012-08-14 11:30:00,6.77,6.78,6.77,6.77,1393600.0,5.5386,5.5468,5.5386,5.5386,1393600.0
2012-08-14 12:00:00,6.77,6.78,6.77,6.78,769600.0,5.5386,5.5468,5.5386,5.5468,769600.0
2012-08-14 12:30:00,6.78,6.78,6.76,6.77,108800.0,5.5468,5.5468,5.5304,5.5386,108800.0
2012-08-14 13:00:00,6.77,6.77,6.76,6.76,1156800.0,5.5386,5.5386,5.5304,5.5304,1156800.0
2012-08-14 13:30:00,6.76,6.77,6.76,6.76,73600.0,5.5304,5.5386,5.5304,5.5304,73600.0
2012-08-14 14:00:00,6.76,6.77,6.76,6.77,72000.0,5.5304,5.5386,5.5304,5.5386,72000.0
2012-08-14 14:30:00,6.77,6.77,6.76,6.77,54400.0,5.5386,5.5386,5.5304,5.5386,54400.0
2012-08-14 15:00:00,6.77,6.77,6.76,6.76,1233600.0,5.5386,5.5386,5.5304,5.5304,1233600.0
2012-08-14 15:30:00,6.76,6.76,6.73,6.75,963200.0,5.5304,5.5304,5.5059,5.5223,963200.0
2012-08-15 09:30:00,6.74,6.77,6.74,6.76,265600.0,5.5141,5.5386,5.5141,5.5304,265600.0
2012-08-15 10:00:00,6.76,6.77,6.76,6.76,1137600.0,5.5304,5.5386,5.5304,5.5304,1137600.0
2012-08-15 10:30:00,6.76,6.76,6.75,6.76,188800.0,5.5304,5.5304,5.5223,5.5304,188800.0
2012-08-15 11:00:00,6.76,6.77,6.76,6.76,793600.0,5.5304,5.5386,5.5304,5.5304,793600.0
2012-08-15 11:30:00,6.76,6.77,6.76,6.77,740800.0,5.5304,5.5386,5.5304,5.5386,740800.0
2012-08-15 12:00:00,6.77,6.78,6.77,6.77,89600.0,5.5386,5.5468,5.5386,5.5386,89600.0
2012-08-15 12:30:00,6.78,6.78,6.77,6.78,97600.0,5.5468,5.5468,5.5386,5.5468,97600.0
2012-08-15 13:00:00,6.78,6.78,6.77,6.77,2448000.0,5.5468,5.5468,5.5386,5.5386,2448000.0
2012-08-15 13:30:00,6.77,6.77,6.77,6.77,137600.0,5.5386,5.5386,5.5386,5.5386,137600.0
2012-08-15 14:00:00,6.77,6.78,6.77,6.78,233600.0,5.5386,5.5468,5.5386,5.5468,233600.0
2012-08-15 14:30:00,6.78,6.79,6.77,6.78,283200.0,5.5468,5.555,5.5386,5.5468,283200.0
2012-08-15 15:00:00,6.78,6.78,6.78,6.78,201600.0,5.5468,5.5468,5.5468,5.5468,201600.0
2012-08-15 15:30:00,6.78,6.78,6.78,6.78,201600.0,5.5468,5.5468,5.5468,5.5468,201600.0
2012-08-16 09:30:00,6.78,6.8,6.78,6.78,364800.0,5.5468,5.5632,5.5468,5.5468,364800.0
2012-08-16 10:00:00,6.78,6.78,6.77,6.78,182400.0,5.5468,5.5468,5.5386,5.5468,182400.0
2012-08-16 10:30:00,6.78,6.8,6.78,6.8,260800.0,5.5468,5.5632,5.5468,5.5632,260800.0
2012-08-16 11:00:00,6.8,6.8,6.79,6.8,344000.0,5.5632,5.5632,5.555,5.5632,344000.0
2012-08-16 11:30:00,6.8,6.82,6.8,6.82,169600.0,5.5632,5.5795,5.5632,5.5795,169600.0
2012-08-16 12:00:00,6.82,6.82,6.81,6.82,632000.0,5.5795,5.5795,5.5713,5.5795,632000.0
2012-08-16 12:30:00,6.82,6.83,6.82,6.83,113600.0,5.5795,5.5877,5.5795,5.5877,113600.0
2012-08-16 13:00:00,6.82,6.83,6.82,6.83,124800.0,5.5795,5.5877,5.5795,5.5877,124800.0
2012-08-16 13:30:00,6.83,6.83,6.82,6.83,80000.0,5.5877,5.5877,5.5795,5.5877,80000.0
2012-08-16 14:00:00,6.83,6.83,6.83,6.83,89600.0,5.5877,5.5877,5.5877,5.5877,89600.0
2012-08-16 14:30:00,6.83,6.84,6.83,6.84,118400.0,5.5877,5.5959,5.5877,5.5959,118400.0
2012-08-16 15:00:00,6.84,6.84,6.83,6.84,144000.0,5.5959,5.5959,5.5877,5.5959,144000.0
2012-08-16 15:30:00,6.84,6.84,6.83,6.84,324800.0,5.5959,5.5959,5.5877,5.5959,324800.0
2012-08-17 09:30:00,6.84,6.85,6.83,6.85,214400.0,5.5959,5.6041,5.5877,5.6041,214400.0
2012-08-17 10:00:00,6.85,6.85,6.83,6.84,131200.0,5.6041,5.6041,5.5877,5.5959,131200.0
2012-08-17 10:30:00,6.84,6.84,6.83,6.84,80000.0,5.5959,5.5959,5.5877,5.5959,80000.0
2012-08-17 11:00:00,6.84,6.84,6.84,6.84,211200.0,5.5959,5.5959,5.5959,5.5959,211200.0
2012-08-17 11:30:00,6.84,6.85,6.84,6.85,225600.0,5.5959,5.6041,5.5959,5.6041,225600.0
2012-08-17 12:00:00,6.85,6.85,6.84,6.84,124800.0,5.6041,5.6041,5.5959,5.5959,124800.0
2012-08-17 12:30:00,6.84,6.85,6.84,6.84,169600.0,5.5959,5.6041,5.5959,5.5959,169600.0
2012-08-17 13:00:00,6.84,6.85,6.84,6.85,211200.0,5.5959,5.6041,5.5959,5.6041,211200.0
2012-08-17 13:30:00,6.85,6.85,6.85,6.85,147200.0,5.6041,5.6041,5.6041,5.6041,147200.0
2012-08-17 14:00:00,6.85,6.85,6.85,6.85,222400.0,5.6041,5.6041,5.6041,5.6041,222400.0
2012-08-17 14:30:00,6.85,6.86,6.85,6.86,1192000.0,5.6041,5.6122,5.6041,5.6122,1192000.0
2012-08-17 15:00:00,6.86,6.86,6.85,6.85,400000.0,5.6122,5.6122,5.6041,5.6041,400000.0
2012-08-17 15:30:00,6.85,6.86,6.85,6.86,387200.0,5.6041,5.6122,5.6041,5.6122,387200.0
2012-08-20 09:30:00,6.85,6.85,6.83,6.83,384000.0,5.6041,5.6041,5.5877,5.5877,384000.0
2012-08-20 10:00:00,6.83,6.83,6.81,6.81,184000.0,5.5877,5.5877,5.5713,5.5713,184000.0
2012-08-20 10:30:00,6.81,6.82,6.81,6.82,158400.0,5.5713,5.5795,5.5713,5.5795,158400.0
2012-08-20 11:00:00,6.82,6.82,6.81,6.81,75200.0,5.5795,5.5795,5.5713,5.5713,75200.0
2012-08-20 11:30:00,6.81,6.82,6.81,6.82,43200.0,5.5713,5.5795,5.5713,5.5795,43200.0
2012-08-20 12:00:00,6.82,6.83,6.82,6.82,113600.0,5.5795,5.5877,5.5795,5.5795,113600.0
2012-08-20 12:30:00,6.82,6.82,6.81,6.82,361600.0,5.5795,5.5795,5.5713,5.5795,361600.0
2012-08-20 13:00:00,6.82,6.82,6.82,6.82,54400.0,5.5795,5.5795,5.5795,5.5795,54400.0
2012-08-20 13:30:00,6.82,6.82,6.81,6.82,137600.0,5.5795,5.5795,5.5713,5.5795,137600.0
2012-08-20 14:00:00,6.82,6.83,6.82,6.83,529600.0,5.5795,5.5877,5.5795,5.5877,529600.0
2012-08-20 14:30:00,6.83,6.84,6.83,6.83,488000.0,5.5877,5.5959,5.5877,5.5877,488000.0
2012-08-20 15:00:00,6.83,6.83,6.82,6.83,188800.0,5.5877,5.5877,5.5795,5.5877,188800.0
2012-08-20 15:30:00,6.83,6.84,6.83,6.84,83200.0,5.5877,5.5959,5.5877,5.5959,83200.0
2012-08-21 09:30:00,6.86,6.87,6.85,6.87,355200.0,5.6122,5.6204,5.6041,5.6204,355200.0
2012-08-21 10:00:00,6.87,6.88,6.87,6.88,297600.0,5.6204,5.6286,5.6204,5.6286,297600.0
2012-08-21 10:30:00,6.88,6.89,6.88,6.88,302400.0,5.6286,5.6368,5.6286,5.6286,302400.0
2012-08-21 11:00:00,6.88,6.89,6.87,6.87,139200.0,5.6286,5.6368,5.6204,5.6204,139200.0
2012-08-21 11:30:00,6.87,6.87,6.86,6.87,230400.0,5.6204,5.6204,5.6122,5.6204,230400.0
2012-08-21 12:00:00,6.86,6.87,6.86,6.86,412800.0,5.6122,5.6204,5.6122,5.6122,412800.0
2012-08-21 12:30:00,6.87,6.87,6.86,6.86,947200.0,5.6204,5.6204,5.6122,5.6122,947200.0
2012-08-21 13:00:00,6.86,6.86,6.85,6.85,500800.0,5.6122,5.6122,5.6041,5.6041,500800.0
2012-08-21 13:30:00,6.85,6.85,6.84,6.85,153600.0,5.6041,5.6041,5.5959,5.6041,153600.0
2012-08-21 14:00:00,6.85,6.85,6.84,6.84,89600.0,5.6041,5.6041,5.5959,5.5959,89600.0
2012-08-21 14:30:00,6.84,6.85,6.83,6.84,190400.0,5.5959,5.6041,5.5877,5.5959,190400.0
2012-08-21 15:00:00,6.84,6.84,6.82,6.82,171200.0,5.5959,5.5959,5.5795,5.5795,171200.0
2012-08-21 15:30:00,6.82,6.83,6.82,6.83,214400.0,5.5795,5.5877,5.5795,5.5877,214400.0
2012-08-22 09:30:00,6.82,6.84,6.8,6.82,1748800.0,5.5795,5.5959,5.5632,5.5795,1748800.0
2012-08-22 10:00:00,6.82,6.82,6.81,6.82,289600.0,5.5795,5.5795,5.5713,5.5795,289600.0
2012-08-22 10:30:00,6.83,6.83,6.8,6.81,251200.0,5.5877,5.5877,5.5632,5.5713,251200.0
2012-08-22 11:00:00,6.8,6.81,6.8,6.8,180800.0,5.5632,5.5713,5.5632,5.5632,180800.0
2012-08-22 11:30:00,6.8,6.81,6.8,6.81,91200.0,5.5632,5.5713,5.5632,5.5713,91200.0
2012-08-22 12:00:00,6.81,6.81,6.8,6.8,28800.0,5.5713,5.5713,5.5632,5.5632,28800.0
2012-08-22 12:30:00,6.8,6.8,6.79,6.79,97600.0,5.5632,5.5632,5.555,5.555,97600.0
2012-08-22 13:00:00,6.79,6.8,6.79,6.8,38400.0,5.555,5.5632,5.555,5.5632,38400.0
2012-08-22 13:30:00,6.8,6.81,6.8,6.8,100800.0,5.5632,5.5713,5.5632,5.5632,100800.0
2012-08-22 14:00:00,6.81,6.83,6.8,6.81,449600.0,5.5713,5.5877,5.5632,5.5713,449600.0
2012-08-22 14:30:00,6.81,6.84,6.81,6.83,212800.0,5.5713,5.5959,5.5713,5.5877,212800.0
2012-08-22 15:00:00,6.83,6.84,6.82,6.83,148800.0,5.5877,5.5959,5.5795,5.5877,148800.0
2012-08-22 15:30:00,6.83,6.84,6.82,6.83,2288000.0,5.5877,5.5959,5.5795,5.5877,2288000.0
2012-08-23 09:30:00,6.81,6.81,6.78,6.79,366400.0,5.5713,5.5713,5.5468,5.555,366400.0
2012-08-23 10:00:00,6.79,6.8,6.78,6.8,118400.0,5.555,5.5632,5.5468,5.5632,118400.0
2012-08-23 10:30:00,6.79,6.81,6.79,6.8,198400.0,5.555,5.5713,5.555,5.5632,198400.0
2012-08-23 11:00:00,6.8,6.81,6.79,6.81,137600.0,5.5632,5.5713,5.555,5.5713,137600.0
2012-08-23 11:30:00,6.8,6.8,6.79,6.8,180800.0,5.5632,5.5632,5.555,5.5632,180800.0
2012-08-23 12:00:00,6.8,6.8,6.78,6.78,41600.0,5.5632,5.5632,5.5468,5.5468,41600.0
2012-08-23 12:30:00,6.79,6.79,6.78,6.78,102400.0,5.555,5.555,5.5468,5.5468,102400.0
2012-08-23 13:00:00,6.78,6.78,6.76,6.76,92800.0,5.5468,5.5468,5.5304,5.5304,92800.0
2012-08-23 13:30:00,6.76,6.78,6.76,6.77,249600.0,5.5304,5.5468,5.5304,5.5386,249600.0
2012-08-23 14:00:00,6.78,6.78,6.77,6.77,145600.0,5.5468,5.5468,5.5386,5.5386,145600.0
2012-08-23 14:30:00,6.77,6.79,6.77,6.78,107200.0,5.5386,5.555,5.5386,5.5468,107200.0
2012-08-23 15:00:00,6.78,6.79,6.78,6.78,174400.0,5.5468,5.555,5.5468,5.5468,174400.0
2012-08-23 15:30:00,6.78,6.78,6.77,6.78,227200.0,5.5468,5.5468,5.5386,5.5468,227200.0
2012-08-24 09:30:00,6.76,6.77,6.76,6.76,244800.0,5.5304,5.5386,5.5304,5.5304,244800.0
2012-08-24 10:00:00,6.76,6.77,6.75,6.76,174400.0,5.5304,5.5386,5.5223,5.5304,174400.0
2012-08-24 10:30:00,6.76,6.79,6.76,6.78,131200.0,5.5304,5.555,5.5304,5.5468,131200.0
2012-08-24 11:00:00,6.78,6.81,6.78,6.8,372800.0,5.5468,5.5713,5.5468,5.5632,372800.0
2012-08-24 11:30:00,6.8,6.8,6.79,6.79,398400.0,5.5632,5.5632,5.555,5.555,398400.0
2012-08-24 12:00:00,6.79,6.8,6.79,6.8,113600.0,5.555,5.5632,5.555,5.5632,113600.0
2012-08-24 12:30:00,6.8,6.81,6.8,6.8,44800.0,5.5632,5.5713,5.5632,5.5632,44800.0
2012-08-24 13:00:00,6.8,6.8,6.8,6.8,164800.0,5.5632,5.5632,5.5632,5.5632,164800.0
2012-08-24 13:30:00,6.81,6.82,6.81,6.81,89600.0,5.5713,5.5795,5.5713,5.5713,89600.0
2012-08-24 14:00:00,6.81,6.81,6.81,6.81,88000.0,5.5713,5.5713,5.5713,5.5713,88000.0
2012-08-24 14:30:00,6.81,6.81,6.8,6.8,1008000.0,5.5713,5.5713,5.5632,5.5632,1008000.0
2012-08-24 15:00:00,6.8,6.81,6.8,6.81,179200.0,5.5632,5.5713,5.5632,5.5713,179200.0
2012-08-24 15:30:00,6.81,6.82,6.8,6.81,284800.0,5.5713,5.5795,5.5632,5.5713,284800.0
2012-08-27 09:30:00,6.84,6.85,6.8,6.8,430400.0,5.5959,5.6041,5.5632,5.5632,430400.0
2012-08-27 10:00:00,6.8,6.81,6.79,6.8,136000.0,5.5632,5.5713,5.555,5.5632,136000.0
2012-08-27 10:30:00,6.8,6.81,6.8,6.8,200000.0,5.5632,5.5713,5.5632,5.5632,200000.0
2012-08-27 11:00:00,6.8,6.83,6.8,6.83,480000.0,5.5632,5.5877,5.5632,5.5877,480000.0
2012-08-27 11:30:00,6.83,6.83,6.82,6.82,238400.0,5.5877,5.5877,5.5795,5.5795,238400.0
2012-08-27 12:00:00,6.82,6.82,6.81,6.81,126400.0,5.5795,5.5795,5.5713,5.5713,126400.0
2012-08-27 12:30:00,6.81,6.82,6.81,6.82,100800.0,5.5713,5.5795,5.5713,5.5795,100800.0
2012-08-27 13:00:00,6.82,6.82,6.82,6.82,276800.0,5.5795,5.5795,5.5795,5.5795,276800.0
2012-08-27 13:30:00,6.82,6.82,6.81,6.81,108800.0,5.5795,5.5795,5.5713,5.5713,108800.0
2012-08-27 14:00:00,6.81,6.82,6.81,6.81,499200.0,5.5713,5.5795,5.5713,5.5713,499200.0
2012-08-27 14:30:00,6.82,6.82,6.82,6.82,204800.0,5.5795,5.5795,5.5795,5.5795,204800.0
2012-08-27 15:00:00,6.82,6.82,6.81,6.81,408000.0,5.5795,5.5795,5.5713,5.5713,408000.0
2012-08-27 15:30:00,6.81,6.81,6.8,6.8,198400.0,5.5713,5.5713,5.5632,5.5632,198400.0
2012-08-28 09:30:00,6.78,6.81,6.78,6.78,252800.0,5.5468,5.5713,5.5468,5.5468,252800.0
2012-08-28 10:00:00,6.79,6.82,6.78,6.82,233600.0,5.555,5.5795,5.5468,5.5795,233600.0
2012-08-28 10:30:00,6.82,6.83,6.8,6.8,145600.0,5.5795,5.5877,5.5632,5.5632,145600.0
2012-08-28 11:00:00,6.8,6.81,6.8,6.8,137600.0,5.5632,5.5713,5.5632,5.5632,137600.0
2012-08-28 11:30:00,6.81,6.82,6.8,6.82,388800.0,5.5713,5.5795,5.5632,5.5795,388800.0
2012-08-28 12:00:00,6.82,6.82,6.82,6.82,121600.0,5.5795,5.5795,5.5795,5.5795,121600.0
2012-08-28 12:30:00,6.82,6.82,6.82,6.82,123200.0,5.5795,5.5795,5.5795,5.5795,123200.0
2012-08-28 13:00:00,6.82,6.82,6.81,6.81,225600.0,5.5795,5.5795,5.5713,5.5713,225600.0
2012-08-28 13:30:00,6.82,6.82,6.81,6.81,113600.0,5.5795,5.5795,5.5713,5.5713,113600.0
2012-08-28 14:00:00,6.81,6.82,6.81,6.82,132800.0,5.5713,5.5795,5.5713,5.5795,132800.0
2012-08-28 14:30:00,6.82,6.82,6.81,6.82,347200.0,5.5795,5.5795,5.5713,5.5795,347200.0
2012-08-28 15:00:00,6.82,6.82,6.81,6.81,225600.0,5.5795,5.5795,5.5713,5.5713,225600.0
2012-08-28 15:30:00,6.81,6.82,6.81,6.81,184000.0,5.5713,5.5795,5.5713,5.5713,184000.0
2012-08-29 09:30:00,6.82,6.82,6.8,6.8,150400.0,5.5795,5.5795,5.5632,5.5632,150400.0
2012-08-29 10:00:00,6.8,6.81,6.8,6.81,108800.0,5.5632,5.5713,5.5632,5.5713,108800.0
2012-08-29 10:30:00,6.81,6.81,6.79,6.79,72000.0,5.5713,5.5713,5.555,5.555,72000.0
2012-08-29 11:00:00,6.79,6.8,6.79,6.8,147200.0,5.555,5.5632,5.555,5.5632,147200.0
2012-08-29 11:30:00,6.8,6.82,6.8,6.81,236800.0,5.5632,5.5795,5.5632,5.5713,236800.0
2012-08-29 12:00:00,6.81,6.82,6.81,6.82,115200.0,5.5713,5.5795,5.5713,5.5795,115200.0
2012-08-29 12:30:00,6.82,6.82,6.81,6.82,92800.0,5.5795,5.5795,5.5713,5.5795,92800.0
2012-08-29 13:00:00,6.81,6.83,6.81,6.83,456000.0,5.5713,5.5877,5.5713,5.5877,456000.0
2012-08-29 13:30:00,6.83,6.83,6.82,6.83,163200.0,5.5877,5.5877,5.5795,5.5877,163200.0
2012-08-29 14:00:00,6.83,6.83,6.82,6.83,158400.0,5.5877,5.5877,5.5795,5.5877,158400.0
2012-08-29 14:30:00,6.83,6.83,6.82,6.83,812800.0,5.5877,5.5877,5.5795,5.5877,812800.0
2012-08-29 15:00:00,6.82,6.83,6.82,6.83,78400.0,5.5795,5.5877,5.5795,5.5877,78400.0
2012-08-29 15:30:00,6.83,6.83,6.82,6.82,243200.0,5.5877,5.5877,5.5795,5.5795,243200.0
2012-08-30 09:30:00,6.79,6.79,6.77,6.78,256000.0,5.555,5.555,5.5386,5.5468,256000.0
2012-08-30 10:00:00,6.78,6.78,6.76,6.76,155200.0,5.5468,5.5468,5.5304,5.5304,155200.0
2012-08-30 10:30:00,6.76,6.76,6.75,6.75,316800.0,5.5304,5.5304,5.5223,5.5223,316800.0
2012-08-30 11:00:00,6.76,6.77,6.76,6.77,152000.0,5.5304,5.5386,5.5304,5.5386,152000.0
2012-08-30 11:30:00,6.77,6.77,6.77,6.77,59200.0,5.5386,5.5386,5.5386,5.5386,59200.0
2012-08-30 12:00:00,6.77,6.77,6.76,6.76,140800.0,5.5386,5.5386,5.5304,5.5304,140800.0
2012-08-30 12:30:00,6.77,6.77,6.77,6.77,76800.0,5.5386,5.5386,5.5386,5.5386,76800.0
2012-08-30 13:00:00,6.77,6.77,6.77,6.77,112000.0,5.5386,5.5386,5.5386,5.5386,112000.0
2012-08-30 13:30:00,6.77,6.77,6.77,6.77,22400.0,5.5386,5.5386,5.5386,5.5386,22400.0
2012-08-30 14:00:00,6.77,6.78,6.77,6.78,209600.0,5.5386,5.5468,5.5386,5.5468,209600.0
2012-08-30 14:30:00,6.78,6.78,6.77,6.78,67200.0,5.5468,5.5468,5.5386,5.5468,67200.0
2012-08-30 15:00:00,6.78,6.78,6.78,6.78,67200.0,5.5468,5.5468,5.5468,5.5468,67200.0
2012-08-30 15:30:00,6.79,6.79,6.77,6.77,148800.0,5.555,5.555,5.5386,5.5386,148800.0
2012-08-31 09:30:00,6.83,6.83,6.8,6.8,416000.0,5.5877,5.5877,5.5632,5.5632,416000.0
2012-08-31 10:00:00,6.8,6.8,6.76,6.8,488000.0,5.5632,5.5632,5.5304,5.5632,488000.0
2012-08-31 10:30:00,6.79,6.82,6.79,6.82,168000.0,5.555,5.5795,5.555,5.5795,168000.0
2012-08-31 11:00:00,6.82,6.83,6.82,6.83,110400.0,5.5795,5.5877,5.5795,5.5877,110400.0
2012-08-31 11:30:00,6.82,6.82,6.82,6.82,105600.0,5.5795,5.5795,5.5795,5.5795,105600.0
2012-08-31 12:00:00,6.82,6.82,6.79,6.79,148800.0,5.5795,5.5795,5.555,5.555,148800.0
2012-08-31 12:30:00,6.79,6.8,6.79,6.8,51200.0,5.555,5.5632,5.555,5.5632,51200.0
2012-08-31 13:00:00,6.8,6.8,6.78,6.79,289600.0,5.5632,5.5632,5.5468,5.555,289600.0
2012-08-31 13:30:00,6.79,6.81,6.79,6.8,1323200.0,5.555,5.5713,5.555,5.5632,1323200.0
2012-08-31 14:00:00,6.8,6.82,6.8,6.82,147200.0,5.5632,5.5795,5.5632,5.5795,147200.0
2012-08-31 14:30:00,6.82,6.82,6.81,6.81,75200.0,5.5795,5.5795,5.5713,5.5713,75200.0
2012-08-31 15:00:00,6.81,6.81,6.8,6.8,56000.0,5.5713,5.5713,5.5632,5.5632,56000.0
2012-08-31 15:30:00,6.8,6.82,6.8,6.81,220800.0,5.5632,5.5795,5.5632,5.5713,220800.0
2012-09-04 09:30:00,6.81,6.83,6.79,6.8,1030400.0,5.5713,5.5877,5.555,5.5632,1030400.0
2012-09-04 10:00:00,6.79,6.8,6.77,6.77,84800.0,5.555,5.5632,5.5386,5.5386,84800.0
2012-09-04 10:30:00,6.76,6.77,6.76,6.77,182400.0,5.5304,5.5386,5.5304,5.5386,182400.0
2012-09-04 11:00:00,6.76,6.77,6.76,6.77,123200.0,5.5304,5.5386,5.5304,5.5386,123200.0
2012-09-04 11:30:00,6.77,6.78,6.77,6.78,136000.0,5.5386,5.5468,5.5386,5.5468,136000.0
2012-09-04 12:00:00,6.78,6.78,6.77,6.77,161600.0,5.5468,5.5468,5.5386,5.5386,161600.0
2012-09-04 12:30:00,6.77,6.78,6.77,6.78,852800.0,5.5386,5.5468,5.5386,5.5468,852800.0
2012-09-04 13:00:00,6.78,6.79,6.78,6.79,432000.0,5.5468,5.555,5.5468,5.555,432000.0
2012-09-04 13:30:00,6.79,6.79,6.78,6.79,137600.0,5.555,5.555,5.5468,5.555,137600.0
2012-09-04 14:00:00,6.79,6.82,6.79,6.82,696000.0,5.555,5.5795,5.555,5.5795,696000.0
2012-09-04 14:30:00,6.82,6.85,6.82,6.83,529600.0,5.5795,5.6041,5.5795,5.5877,529600.0
2012-09-04 15:00:00,6.84,6.84,6.83,6.84,488000.0,5.5959,5.5959,5.5877,5.5959,488000.0
2012-09-04 15:30:00,6.84,6.84,6.82,6.83,203200.0,5.5959,5.5959,5.5795,5.5877,203200.0
2012-09-05 09:30:00,6.83,6.84,6.8,6.81,451200.0,5.5877,5.5959,5.5632,5.5713,451200.0
2012-09-05 10:00:00,6.82,6.84,6.82,6.83,227200.0,5.5795,5.5959,5.5795,5.5877,227200.0
2012-09-05 10:30:00,6.83,6.83,6.81,6.81,105600.0,5.5877,5.5877,5.5713,5.5713,105600.0
2012-09-05 11:00:00,6.81,6.83,6.81,6.83,291200.0,5.5713,5.5877,5.5713,5.5877,291200.0
2012-09-05 11:30:00,6.83,6.83,6.82,6.82,20800.0,5.5877,5.5877,5.5795,5.5795,20800.0
2012-09-05 12:00:00,6.83,6.83,6.82,6.83,56000.0,5.5877,5.5877,5.5795,5.5877,56000.0
2012-09-05 12:30:00,6.83,6.83,6.83,6.83,120000.0,5.5877,5.5877,5.5877,5.5877,120000.0
2012-09-05 13:00:00,6.83,6.83,6.83,6.83,49600.0,5.5877,5.5877,5.5877,5.5877,49600.0
2012-09-05 13:30:00,6.82,6.82,6.8,6.81,83200.0,5.5795,5.5795,5.5632,5.5713,83200.0
2012-09-05 14:00:00,6.81,6.82,6.81,6.82,208000.0,5.5713,5.5795,5.5713,5.5795,208000.0
2012-09-05 14:30:00,6.82,6.83,6.82,6.82,60800.0,5.5795,5.5877,5.5795,5.5795,60800.0
2012-09-05 15:00:00,6.82,6.82,6.82,6.82,137600.0,5.5795,5.5795,5.5795,5.5795,137600.0
2012-09-05 15:30:00,6.82,6.82,6.82,6.82,217600.0,5.5795,5.5795,5.5795,5.5795,217600.0
2012-09-06 09:30:00,6.86,6.9,6.86,6.89,256000.0,5.6122,5.645,5.6122,5.6368,256000.0
2012-09-06 10:00:00,6.89,6.92,6.89,6.92,841600.0,5.6368,5.6613,5.6368,5.6613,841600.0
2012-09-06 10:30:00,6.92,6.94,6.92,6.94,308800.0,5.6613,5.6777,5.6613,5.6777,308800.0
2012-09-06 11:00:00,6.94,6.95,6.94,6.94,260800.0,5.6777,5.6859,5.6777,5.6777,260800.0
2012-09-06 11:30:00,6.95,6.96,6.95,6.96,312000.0,5.6859,5.6941,5.6859,5.6941,312000.0
2012-09-06 12:00:00,6.96,6.97,6.96,6.96,158400.0,5.6941,5.7022,5.6941,5.6941,158400.0
2012-09-06 12:30:00,6.96,6.97,6.96,6.96,153600.0,5.6941,5.7022,5.6941,5.6941,153600.0
2012-09-06 13:00:00,6.96,6.96,6.96,6.96,92800.0,5.6941,5.6941,5.6941,5.6941,92800.0
2012-09-06 13:30:00,6.96,6.96,6.96,6.96,115200.0,5.6941,5.6941,5.6941,5.6941,115200.0
2012-09-06 14:00:00,6.96,6.96,6.95,6.96,100800.0,5.6941,5.6941,5.6859,5.6941,100800.0
2012-09-06 14:30:00,6.96,6.96,6.96,6.96,180800.0,5.6941,5.6941,5.6941,5.6941,180800.0
2012-09-06 15:00:00,6.96,6.96,6.95,6.95,131200.0,5.6941,5.6941,5.6859,5.6859,131200.0
2012-09-06 15:30:00,6.95,6.96,6.95,6.96,358400.0,5.6859,5.6941,5.6859,5.6941,358400.0
2012-09-07 09:30:00,6.97,7.0,6.96,6.99,752000.0,5.7022,5.7268,5.6941,5.7186,752000.0
2012-09-07 10:00:00,6.98,7.0,6.98,7.0,1080000.0,5.7104,5.7268,5.7104,5.7268,1080000.0
2012-09-07 10:30:00,7.0,7.01,6.99,7.01,78400.0,5.7268,5.735,5.7186,5.735,78400.0
2012-09-07 11:00:00,7.01,7.01,7.0,7.01,75200.0,5.735,5.735,5.7268,5.735,75200.0
2012-09-07 11:30:00,7.01,7.01,7.0,7.0,38400.0,5.735,5.735,5.7268,5.7268,38400.0
2012-09-07 12:00:00,7.0,7.0,7.0,7.0,1404800.0,5.7268,5.7268,5.7268,5.7268,1404800.0
2012-09-07 12:30:00,7.0,7.01,7.0,7.0,230400.0,5.7268,5.735,5.7268,5.7268,230400.0
2012-09-07 13:00:00,7.01,7.01,7.0,7.0,81600.0,5.735,5.735,5.7268,5.7268,81600.0
2012-09-07 13:30:00,7.0,7.0,7.0,7.0,112000.0,5.7268,5.7268,5.7268,5.7268,112000.0
2012-09-07 14:00:00,7.0,7.0,7.0,7.0,214400.0,5.7268,5.7268,5.7268,5.7268,214400.0
2012-09-07 14:30:00,7.0,7.01,7.0,7.0,62400.0,5.7268,5.735,5.7268,5.7268,62400.0
2012-09-07 15:00:00,7.0,7.0,7.0,7.0,110400.0,5.7268,5.7268,5.7268,5.7268,110400.0
2012-09-07 15:30:00,7.0,7.0,6.99,7.0,644800.0,5.7268,5.7268,5.7186,5.7268,644800.0
2012-09-10 09:30:00,7.0,7.01,6.99,7.01,1028800.0,5.7268,5.735,5.7186,5.735,1028800.0
2012-09-10 10:00:00,7.01,7.02,7.0,7.01,476800.0,5.735,5.7431,5.7268,5.735,476800.0
2012-09-10 10:30:00,7.01,7.01,7.01,7.01,528000.0,5.735,5.735,5.735,5.735,528000.0
2012-09-10 11:00:00,7.01,7.01,7.0,7.01,179200.0,5.735,5.735,5.7268,5.735,179200.0
2012-09-10 11:30:00,7.01,7.01,7.01,7.01,169600.0,5.735,5.735,5.735,5.735,169600.0
2012-09-10 12:00:00,7.01,7.01,7.0,7.0,70400.0,5.735,5.735,5.7268,5.7268,70400.0
2012-09-10 12:30:00,7.0,7.0,7.0,7.0,209600.0,5.7268,5.7268,5.7268,5.7268,209600.0
2012-09-10 13:00:00,7.01,7.01,7.0,7.01,144000.0,5.735,5.735,5.7268,5.735,144000.0
2012-09-10 13:30:00,7.01,7.01,7.0,7.0,99200.0,5.735,5.735,5.7268,5.7268,99200.0
2012-09-10 14:00:00,7.0,7.0,7.0,7.0,292800.0,5.7268,5.7268,5.7268,5.7268,292800.0
2012-09-10 14:30:00,7.0,7.0,6.99,6.99,729600.0,5.7268,5.7268,5.7186,5.7186,729600.0
2012-09-10 15:00:00,7.0,7.0,6.98,6.99,160000.0,5.7268,5.7268,5.7104,5.7186,160000.0
2012-09-10 15:30:00,6.98,6.98,6.97,6.97,355200.0,5.7104,5.7104,5.7022,5.7022,355200.0
2012-09-11 09:30:00,6.97,7.0,6.97,6.99,185600.0,5.7022,5.7268,5.7022,5.7186,185600.0
2012-09-11 10:00:00,7.0,7.0,6.99,6.99,121600.0,5.7268,5.7268,5.7186,5.7186,121600.0
2012-09-11 10:30:00,6.99,7.0,6.99,6.99,91200.0,5.7186,5.7268,5.7186,5.7186,91200.0
2012-09-11 11:00:00,7.0,7.0,6.99,7.0,118400.0,5.7268,5.7268,5.7186,5.7268,118400.0
2012-09-11 11:30:00,7.01,7.01,7.0,7.0,321600.0,5.735,5.735,5.7268,5.7268,321600.0
2012-09-11 12:00:00,7.0,7.0,6.98,6.99,545600.0,5.7268,5.7268,5.7104,5.7186,545600.0
2012-09-11 12:30:00,6.99,7.0,6.99,7.0,72000.0,5.7186,5.7268,5.7186,5.7268,72000.0
2012-09-11 13:00:00,7.0,7.0,6.99,7.0,169600.0,5.7268,5.7268,5.7186,5.7268,169600.0
2012-09-11 13:30:00,7.0,7.0,7.0,7.0,169600.0,5.7268,5.7268,5.7268,5.7268,169600.0
2012-09-11 14:00:00,7.0,7.0,7.0,7.0,142400.0,5.7268,5.7268,5.7268,5.7268,142400.0
2012-09-11 14:30:00,7.0,7.0,6.99,6.99,75200.0,5.7268,5.7268,5.7186,5.7186,75200.0
2012-09-11 15:00:00,6.99,6.99,6.98,6.99,67200.0,5.7186,5.7186,5.7104,5.7186,67200.0
2012-09-11 15:30:00,6.99,7.0,6.99,6.99,265600.0,5.7186,5.7268,5.7186,5.7186,265600.0
2012-09-12 09:30:00,7.01,7.03,7.01,7.01,291200.0,5.735,5.7513,5.735,5.735,291200.0
2012-09-12 10:00:00,7.02,7.02,7.01,7.01,438400.0,5.7431,5.7431,5.735,5.735,438400.0
2012-09-12 10:30:00,7.01,7.01,6.99,7.01,174400.0,5.735,5.735,5.7186,5.735,174400.0
2012-09-12 11:00:00,7.01,7.02,7.01,7.02,35200.0,5.735,5.7431,5.735,5.7431,35200.0
2012-09-12 11:30:00,7.02,7.02,7.02,7.02,129600.0,5.7431,5.7431,5.7431,5.7431,129600.0
2012-09-12 12:00:00,7.02,7.02,7.01,7.02,52800.0,5.7431,5.7431,5.735,5.7431,52800.0
2012-09-12 12:30:00,7.02,7.02,7.02,7.02,36800.0,5.7431,5.7431,5.7431,5.7431,36800.0
2012-09-12 13:00:00,7.02,7.03,7.02,7.02,265600.0,5.7431,5.7513,5.7431,5.7431,265600.0
2012-09-12 13:30:00,7.02,7.02,7.02,7.02,211200.0,5.7431,5.7431,5.7431,5.7431,211200.0
2012-09-12 14:00:00,7.02,7.03,7.01,7.02,136000.0,5.7431,5.7513,5.735,5.7431,136000.0
2012-09-12 14:30:00,7.02,7.02,7.01,7.01,78400.0,5.7431,5.7431,5.735,5.735,78400.0
2012-09-12 15:00:00,7.01,7.02,7.0,7.01,262400.0,5.735,5.7431,5.7268,5.735,262400.0
2012-09-12 15:30:00,7.01,7.02,7.01,7.02,1291200.0,5.735,5.7431,5.735,5.7431,1291200.0
2012-09-13 09:30:00,7.02,7.03,7.0,7.0,160000.0,5.7431,5.7513,5.7268,5.7268,160000.0
2012-09-13 10:00:00,7.0,7.01,6.99,6.99,137600.0,5.7268,5.735,5.7186,5.7186,137600.0
2012-09-13 10:30:00,6.99,7.0,6.99,7.0,128000.0,5.7186,5.7268,5.7186,5.7268,128000.0
2012-09-13 11:00:00,7.0,7.01,7.0,7.01,89600.0,5.7268,5.735,5.7268,5.735,89600.0
2012-09-13 11:30:00,7.01,7.01,7.0,7.0,155200.0,5.735,5.735,5.7268,5.7268,155200.0
2012-09-13 12:00:00,7.0,7.01,7.0,7.0,30400.0,5.7268,5.735,5.7268,5.7268,30400.0
2012-09-13 12:30:00,7.02,7.05,7.01,7.05,340800.0,5.7431,5.7677,5.735,5.7677,340800.0
2012-09-13 13:00:00,7.06,7.09,7.06,7.09,324800.0,5.7759,5.8004,5.7759,5.8004,324800.0
2012-09-13 13:30:00,7.09,7.1,7.09,7.09,280000.0,5.8004,5.8086,5.8004,5.8004,280000.0
2012-09-13 14:00:00,7.08,7.13,7.08,7.12,323200.0,5.7922,5.8331,5.7922,5.825,323200.0
2012-09-13 14:30:00,7.12,7.12,7.1,7.1,324800.0,5.825,5.825,5.8086,5.8086,324800.0
2012-09-13 15:00:00,7.1,7.11,7.09,7.1,289600.0,5.8086,5.8168,5.8004,5.8086,289600.0
2012-09-13 15:30:00,7.1,7.11,7.09,7.1,356800.0,5.8086,5.8168,5.8004,5.8086,356800.0
2012-09-14 09:30:00,7.13,7.18,7.12,7.17,745600.0,5.8331,5.874,5.825,5.8659,745600.0
2012-09-14 10:00:00,7.17,7.21,7.17,7.2,393600.0,5.8659,5.8986,5.8659,5.8904,393600.0
2012-09-14 10:30:00,7.2,7.2,7.17,7.17,201600.0,5.8904,5.8904,5.8659,5.8659,201600.0
2012-09-14 11:00:00,7.18,7.19,7.17,7.18,537600.0,5.874,5.8822,5.8659,5.874,537600.0
2012-09-14 11:30:00,7.18,7.19,7.17,7.17,137600.0,5.874,5.8822,5.8659,5.8659,137600.0
2012-09-14 12:00:00,7.17,7.19,7.17,7.18,92800.0,5.8659,5.8822,5.8659,5.874,92800.0
2012-09-14 12:30:00,7.18,7.19,7.18,7.18,224000.0,5.874,5.8822,5.874,5.874,224000.0
2012-09-14 13:00:00,7.18,7.18,7.16,7.16,371200.0,5.874,5.874,5.8577,5.8577,371200.0
2012-09-14 13:30:00,7.16,7.17,7.16,7.17,244800.0,5.8577,5.8659,5.8577,5.8659,244800.0
2012-09-14 14:00:00,7.17,7.17,7.16,7.17,355200.0,5.8659,5.8659,5.8577,5.8659,355200.0
2012-09-14 14:30:00,7.17,7.17,7.16,7.17,491200.0,5.8659,5.8659,5.8577,5.8659,491200.0
2012-09-14 15:00:00,7.17,7.17,7.15,7.16,579200.0,5.8659,5.8659,5.8495,5.8577,579200.0
2012-09-14 15:30:00,7.16,7.17,7.15,7.17,897600.0,5.8577,5.8659,5.8495,5.8659,897600.0
2012-09-17 09:30:00,7.14,7.15,7.12,7.13,185600.0,5.8413,5.8495,5.825,5.8331,185600.0
2012-09-17 10:00:00,7.13,7.14,7.12,7.14,132800.0,5.8331,5.8413,5.825,5.8413,132800.0
2012-09-17 10:30:00,7.14,7.14,7.12,7.13,168000.0,5.8413,5.8413,5.825,5.8331,168000.0
2012-09-17 11:00:00,7.13,7.13,7.12,7.12,126400.0,5.8331,5.8331,5.825,5.825,126400.0
2012-09-17 11:30:00,7.12,7.13,7.12,7.12,156800.0,5.825,5.8331,5.825,5.825,156800.0
2012-09-17 12:00:00,7.12,7.13,7.12,7.13,547200.0,5.825,5.8331,5.825,5.8331,547200.0
2012-09-17 12:30:00,7.12,7.13,7.11,7.12,4078400.0,5.825,5.8331,5.8168,5.825,4078400.0
2012-09-17 13:00:00,7.12,7.12,7.12,7.12,3432000.0,5.825,5.825,5.825,5.825,3432000.0
2012-09-17 13:30:00,7.12,7.12,7.11,7.11,59200.0,5.825,5.825,5.8168,5.8168,59200.0
2012-09-17 14:00:00,7.11,7.11,7.1,7.11,240000.0,5.8168,5.8168,5.8086,5.8168,240000.0
2012-09-17 14:30:00,7.11,7.11,7.1,7.1,123200.0,5.8168,5.8168,5.8086,5.8086,123200.0
2012-09-17 15:00:00,7.1,7.11,7.09,7.1,673600.0,5.8086,5.8168,5.8004,5.8086,673600.0
2012-09-17 15:30:00,7.09,7.11,7.09,7.11,478400.0,5.8004,5.8168,5.8004,5.8168,478400.0
2012-09-18 09:30:00,7.09,7.09,7.07,7.08,392000.0,5.8004,5.8004,5.7841,5.7922,392000.0
2012-09-18 10:00:00,7.09,7.09,7.07,7.08,94400.0,5.8004,5.8004,5.7841,5.7922,94400.0
2012-09-18 10:30:00,7.08,7.08,7.07,7.07,120000.0,5.7922,5.7922,5.7841,5.7841,120000.0
2012-09-18 11:00:00,7.08,7.08,7.08,7.08,128000.0,5.7922,5.7922,5.7922,5.7922,128000.0
2012-09-18 11:30:00,7.08,7.08,7.07,7.07,100800.0,5.7922,5.7922,5.7841,5.7841,100800.0
2012-09-18 12:00:00,7.07,7.08,7.06,7.06,99200.0,5.7841,5.7922,5.7759,5.7759,99200.0
2012-09-18 12:30:00,7.06,7.07,7.06,7.06,204800.0,5.7759,5.7841,5.7759,5.7759,204800.0
2012-09-18 13:00:00,7.07,7.07,7.06,7.06,68800.0,5.7841,5.7841,5.7759,5.7759,68800.0
2012-09-18 13:30:00,7.06,7.06,7.06,7.06,75200.0,5.7759,5.7759,5.7759,5.7759,75200.0
2012-09-18 14:00:00,7.06,7.06,7.06,7.06,211200.0,5.7759,5.7759,5.7759,5.7759,211200.0
2012-09-18 14:30:00,7.06,7.06,7.06,7.06,236800.0,5.7759,5.7759,5.7759,5.7759,236800.0
2012-09-18 15:00:00,7.06,7.07,7.06,7.07,97600.0,5.7759,5.7841,5.7759,5.7841,97600.0
2012-09-18 15:30:00,7.07,7.07,7.06,7.07,369600.0,5.7841,5.7841,5.7759,5.7841,369600.0
2012-09-19 09:30:00,7.09,7.09,7.06,7.07,158400.0,5.8004,5.8004,5.7759,5.7841,158400.0
2012-09-19 10:00:00,7.07,7.1,7.07,7.08,784000.0,5.7841,5.8086,5.7841,5.7922,784000.0
2012-09-19 10:30:00,7.07,7.08,7.07,7.08,1260800.0,5.7841,5.7922,5.7841,5.7922,1260800.0
2012-09-19 11:00:00,7.08,7.1,7.08,7.1,172800.0,5.7922,5.8086,5.7922,5.8086,172800.0
2012-09-19 11:30:00,7.1,7.1,7.09,7.09,323200.0,5.8086,5.8086,5.8004,5.8004,323200.0
2012-09-19 12:00:00,7.09,7.1,7.09,7.1,89600.0,5.8004,5.8086,5.8004,5.8086,89600.0
2012-09-19 12:30:00,7.1,7.1,7.1,7.1,68800.0,5.8086,5.8086,5.8086,5.8086,68800.0
2012-09-19 13:00:00,7.1,7.1,7.1,7.1,65600.0,5.8086,5.8086,5.8086,5.8086,65600.0
2012-09-19 13:30:00,7.1,7.1,7.09,7.09,3014400.0,5.8086,5.8086,5.8004,5.8004,3014400.0
2012-09-19 14:00:00,7.1,7.1,7.09,7.1,281600.0,5.8086,5.8086,5.8004,5.8086,281600.0
2012-09-19 14:30:00,7.1,7.1,7.1,7.1,182400.0,5.8086,5.8086,5.8086,5.8086,182400.0
2012-09-19 15:00:00,7.1,7.11,7.1,7.1,249600.0,5.8086,5.8168,5.8086,5.8086,249600.0
2012-09-19 15:30:00,7.1,7.11,7.09,7.09,486400.0,5.8086,5.8168,5.8004,5.8004,486400.0
2012-09-20 09:30:00,7.06,7.06,7.02,7.02,336000.0,5.7759,5.7759,5.7431,5.7431,336000.0
2012-09-20 10:00:00,7.02,7.04,7.02,7.04,235200.0,5.7431,5.7595,5.7431,5.7595,235200.0
2012-09-20 10:30:00,7.04,7.05,7.04,7.05,129600.0,5.7595,5.7677,5.7595,5.7677,129600.0
2012-09-20 11:00:00,7.05,7.06,7.04,7.05,216000.0,5.7677,5.7759,5.7595,5.7677,216000.0
2012-09-20 11:30:00,7.05,7.06,7.05,7.06,83200.0,5.7677,5.7759,5.7677,5.7759,83200.0
2012-09-20 12:00:00,7.06,7.06,7.04,7.04,80000.0,5.7759,5.7759,5.7595,5.7595,80000.0
2012-09-20 12:30:00,7.04,7.05,7.04,7.04,953600.0,5.7595,5.7677,5.7595,5.7595,953600.0
2012-09-20 13:00:00,7.04,7.05,7.04,7.05,110400.0,5.7595,5.7677,5.7595,5.7677,110400.0
2012-09-20 13:30:00,7.05,7.06,7.05,7.05,361600.0,5.7677,5.7759,5.7677,5.7677,361600.0
2012-09-20 14:00:00,7.05,7.06,7.05,7.06,164800.0,5.7677,5.7759,5.7677,5.7759,164800.0
2012-09-20 14:30:00,7.06,7.06,7.05,7.05,251200.0,5.7759,5.7759,5.7677,5.7677,251200.0
2012-09-20 15:00:00,7.06,7.07,7.06,7.06,163200.0,5.7759,5.7841,5.7759,5.7759,163200.0
2012-09-20 15:30:00,7.06,7.07,7.05,7.06,152000.0,5.7759,5.7841,5.7677,5.7759,152000.0
2012-09-21 09:30:00,7.11,7.11,7.09,7.1,724800.0,5.8168,5.8168,5.8004,5.8086,724800.0
2012-09-21 10:00:00,7.1,7.1,7.09,7.1,302400.0,5.8086,5.8086,5.8004,5.8086,302400.0
2012-09-21 10:30:00,7.1,7.1,7.09,7.09,252800.0,5.8086,5.8086,5.8004,5.8004,252800.0
2012-09-21 11:00:00,7.08,7.09,7.08,7.08,422400.0,5.7922,5.8004,5.7922,5.7922,422400.0
2012-09-21 11:30:00,7.09,7.09,7.08,7.09,224000.0,5.8004,5.8004,5.7922,5.8004,224000.0
2012-09-21 12:00:00,7.09,7.09,7.08,7.08,123200.0,5.8004,5.8004,5.7922,5.7922,123200.0
2012-09-21 12:30:00,7.08,7.09,7.08,7.08,217600.0,5.7922,5.8004,5.7922,5.7922,217600.0
2012-09-21 13:00:00,7.09,7.09,7.08,7.08,158400.0,5.8004,5.8004,5.7922,5.7922,158400.0
2012-09-21 13:30:00,7.08,7.09,7.08,7.08,300800.0,5.7922,5.8004,5.7922,5.7922,300800.0
2012-09-21 14:00:00,7.08,7.08,7.07,7.08,185600.0,5.7922,5.7922,5.7841,5.7922,185600.0
2012-09-21 14:30:00,7.08,7.08,7.07,7.08,326400.0,5.7922,5.7922,5.7841,5.7922,326400.0
2012-09-21 15:00:00,7.08,7.08,7.07,7.07,270400.0,5.7922,5.7922,5.7841,5.7841,270400.0
2012-09-21 15:30:00,7.07,7.08,7.06,7.07,632000.0,5.7841,5.7922,5.7759,5.7841,632000.0
2012-09-24 09:30:00,7.01,7.02,7.0,7.01,462400.0,5.7569,5.7652,5.7487,5.7569,462400.0
2012-09-24 10:00:00,7.01,7.02,7.0,7.01,265600.0,5.7569,5.7652,5.7487,5.7569,265600.0
2012-09-24 10:30:00,7.02,7.03,7.02,7.03,292800.0,5.7652,5.7734,5.7652,5.7734,292800.0
2012-09-24 11:00:00,7.03,7.03,7.01,7.02,70400.0,5.7734,5.7734,5.7569,5.7652,70400.0
2012-09-24 11:30:00,7.02,7.02,7.01,7.01,198400.0,5.7652,5.7652,5.7569,5.7569,198400.0
2012-09-24 12:00:00,7.01,7.01,7.01,7.01,195200.0,5.7569,5.7569,5.7569,5.7569,195200.0
2012-09-24 12:30:00,7.01,7.01,7.0,7.01,92800.0,5.7569,5.7569,5.7487,5.7569,92800.0
2012-09-24 13:00:00,7.01,7.01,7.01,7.01,83200.0,5.7569,5.7569,5.7569,5.7569,83200.0
2012-09-24 13:30:00,7.01,7.01,7.0,7.0,163200.0,5.7569,5.7569,5.7487,5.7487,163200.0
2012-09-24 14:00:00,7.0,7.02,7.0,7.02,254400.0,5.7487,5.7652,5.7487,5.7652,254400.0
2012-09-24 14:30:00,7.02,7.03,7.02,7.02,420800.0,5.7652,5.7734,5.7652,5.7652,420800.0
2012-09-24 15:00:00,7.03,7.03,7.02,7.02,1147200.0,5.7734,5.7734,5.7652,5.7652,1147200.0
2012-09-24 15:30:00,7.02,7.02,7.01,7.01,91200.0,5.7652,5.7652,5.7569,5.7569,91200.0
2012-09-25 09:30:00,7.04,7.04,7.0,7.01,620800.0,5.7816,5.7816,5.7487,5.7569,620800.0
2012-09-25 10:00:00,7.01,7.03,7.01,7.01,416000.0,5.7569,5.7734,5.7569,5.7569,416000.0
2012-09-25 10:30:00,7.01,7.02,7.01,7.01,81600.0,5.7569,5.7652,5.7569,5.7569,81600.0
2012-09-25 11:00:00,7.01,7.02,7.01,7.01,377600.0,5.7569,5.7652,5.7569,5.7569,377600.0
2012-09-25 11:30:00,7.01,7.01,7.0,7.0,196800.0,5.7569,5.7569,5.7487,5.7487,196800.0
2012-09-25 12:00:00,7.0,7.0,6.99,7.0,160000.0,5.7487,5.7487,5.7405,5.7487,160000.0
2012-09-25 12:30:00,7.0,7.0,6.97,6.98,484800.0,5.7487,5.7487,5.7241,5.7323,484800.0
2012-09-25 13:00:00,6.98,6.98,6.97,6.97,166400.0,5.7323,5.7323,5.7241,5.7241,166400.0
2012-09-25 13:30:00,6.97,6.98,6.97,6.97,908800.0,5.7241,5.7323,5.7241,5.7241,908800.0
2012-09-25 14:00:00,6.97,6.98,6.96,6.96,172800.0,5.7241,5.7323,5.7159,5.7159,172800.0
2012-09-25 14:30:00,6.96,6.97,6.95,6.95,153600.0,5.7159,5.7241,5.7077,5.7077,153600.0
2012-09-25 15:00:00,6.95,6.95,6.92,6.93,315200.0,5.7077,5.7077,5.683,5.6912,315200.0
2012-09-25 15:30:00,6.94,6.94,6.91,6.91,420800.0,5.6995,5.6995,5.6748,5.6748,420800.0
2012-09-26 09:30:00,6.92,6.92,6.88,6.89,641600.0,5.683,5.683,5.6502,5.6584,641600.0
2012-09-26 10:00:00,6.89,6.89,6.86,6.86,305600.0,5.6584,5.6584,5.6338,5.6338,305600.0
2012-09-26 10:30:00,6.86,6.86,6.84,6.84,400000.0,5.6338,5.6338,5.6173,5.6173,400000.0
2012-09-26 11:00:00,6.85,6.87,6.85,6.87,201600.0,5.6255,5.642,5.6255,5.642,201600.0
2012-09-26 11:30:00,6.87,6.88,6.86,6.87,457600.0,5.642,5.6502,5.6338,5.642,457600.0
2012-09-26 12:00:00,6.87,6.89,6.87,6.88,166400.0,5.642,5.6584,5.642,5.6502,166400.0
2012-09-26 12:30:00,6.88,6.89,6.87,6.89,60800.0,5.6502,5.6584,5.642,5.6584,60800.0
2012-09-26 13:00:00,6.88,6.9,6.88,6.89,118400.0,5.6502,5.6666,5.6502,5.6584,118400.0
2012-09-26 13:30:00,6.9,6.9,6.88,6.88,140800.0,5.6666,5.6666,5.6502,5.6502,140800.0
2012-09-26 14:00:00,6.88,6.89,6.88,6.88,254400.0,5.6502,5.6584,5.6502,5.6502,254400.0
2012-09-26 14:30:00,6.88,6.88,6.88,6.88,80000.0,5.6502,5.6502,5.6502,5.6502,80000.0
2012-09-26 15:00:00,6.88,6.88,6.87,6.87,104000.0,5.6502,5.6502,5.642,5.642,104000.0
2012-09-26 15:30:00,6.87,6.87,6.86,6.87,56000.0,5.642,5.642,5.6338,5.642,56000.0
2012-09-27 09:30:00,6.9,6.91,6.89,6.89,724800.0,5.6666,5.6748,5.6584,5.6584,724800.0
2012-09-27 10:00:00,6.89,6.9,6.88,6.89,38400.0,5.6584,5.6666,5.6502,5.6584,38400.0
2012-09-27 10:30:00,6.89,6.9,6.89,6.9,70400.0,5.6584,5.6666,5.6584,5.6666,70400.0
2012-09-27 11:00:00,6.9,6.9,6.89,6.89,99200.0,5.6666,5.6666,5.6584,5.6584,99200.0
2012-09-27 11:30:00,6.89,6.92,6.89,6.92,240000.0,5.6584,5.683,5.6584,5.683,240000.0
2012-09-27 12:00:00,6.92,6.94,6.92,6.94,257600.0,5.683,5.6995,5.683,5.6995,257600.0
2012-09-27 12:30:00,6.94,6.94,6.93,6.94,68800.0,5.6995,5.6995,5.6912,5.6995,68800.0
2012-09-27 13:00:00,6.94,6.94,6.93,6.94,84800.0,5.6995,5.6995,5.6912,5.6995,84800.0
2012-09-27 13:30:00,6.94,6.96,6.94,6.95,81600.0,5.6995,5.7159,5.6995,5.7077,81600.0
2012-09-27 14:00:00,6.95,6.95,6.95,6.95,257600.0,5.7077,5.7077,5.7077,5.7077,257600.0
2012-09-27 14:30:00,6.95,6.96,6.95,6.95,132800.0,5.7077,5.7159,5.7077,5.7077,132800.0
2012-09-27 15:00:00,6.95,6.95,6.94,6.94,145600.0,5.7077,5.7077,5.6995,5.6995,145600.0
2012-09-27 15:30:00,6.94,6.95,6.94,6.94,190400.0,5.6995,5.7077,5.6995,5.6995,190400.0
2012-09-28 09:30:00,6.91,6.91,6.89,6.89,340800.0,5.6748,5.6748,5.6584,5.6584,340800.0
2012-09-28 10:00:00,6.89,6.91,6.89,6.89,96000.0,5.6584,5.6748,5.6584,5.6584,96000.0
2012-09-28 10:30:00,6.89,6.9,6.89,6.9,228800.0,5.6584,5.6666,5.6584,5.6666,228800.0
2012-09-28 11:00:00,6.9,6.9,6.89,6.89,249600.0,5.6666,5.6666,5.6584,5.6584,249600.0
2012-09-28 11:30:00,6.89,6.91,6.89,6.91,201600.0,5.6584,5.6748,5.6584,5.6748,201600.0
2012-09-28 12:00:00,6.91,6.93,6.9,6.91,72000.0,5.6748,5.6912,5.6666,5.6748,72000.0
2012-09-28 12:30:00,6.92,6.92,6.91,6.92,1152000.0,5.683,5.683,5.6748,5.683,1152000.0
2012-09-28 13:00:00,6.92,6.93,6.91,6.93,184000.0,5.683,5.6912,5.6748,5.6912,184000.0
2012-09-28 13:30:00,6.93,6.94,6.93,6.94,232000.0,5.6912,5.6995,5.6912,5.6995,232000.0
2012-09-28 14:00:00,6.94,6.94,6.93,6.93,171200.0,5.6995,5.6995,5.6912,5.6912,171200.0
2012-09-28 14:30:00,6.92,6.93,6.92,6.93,121600.0,5.683,5.6912,5.683,5.6912,121600.0
2012-09-28 15:00:00,6.93,6.93,6.92,6.92,249600.0,5.6912,5.6912,5.683,5.683,249600.0
2012-09-28 15:30:00,6.92,6.94,6.91,6.92,480000.0,5.683,5.6995,5.6748,5.683,480000.0
2012-10-01 09:30:00,6.97,6.97,6.93,6.94,1657600.0,5.7241,5.7241,5.6912,5.6995,1657600.0
2012-10-01 10:00:00,6.94,6.99,6.94,6.97,553600.0,5.6995,5.7405,5.6995,5.7241,553600.0
2012-10-01 10:30:00,6.97,6.97,6.96,6.97,480000.0,5.7241,5.7241,5.7159,5.7241,480000.0
2012-10-01 11:00:00,6.98,6.98,6.97,6.97,81600.0,5.7323,5.7323,5.7241,5.7241,81600.0
2012-10-01 11:30:00,6.96,6.96,6.94,6.95,292800.0,5.7159,5.7159,5.6995,5.7077,292800.0
2012-10-01 12:00:00,6.95,6.95,6.94,6.95,100800.0,5.7077,5.7077,5.6995,5.7077,100800.0
2012-10-01 12:30:00,6.95,6.95,6.92,6.93,654400.0,5.7077,5.7077,5.683,5.6912,654400.0
2012-10-01 13:00:00,6.93,6.93,6.91,6.92,190400.0,5.6912,5.6912,5.6748,5.683,190400.0
2012-10-01 13:30:00,6.92,6.92,6.91,6.92,153600.0,5.683,5.683,5.6748,5.683,153600.0
2012-10-01 14:00:00,6.93,6.94,6.93,6.94,632000.0,5.6912,5.6995,5.6912,5.6995,632000.0
2012-10-01 14:30:00,6.94,6.95,6.94,6.94,174400.0,5.6995,5.7077,5.6995,5.6995,174400.0
2012-10-01 15:00:00,6.94,6.94,6.91,6.92,257600.0,5.6995,5.6995,5.6748,5.683,257600.0
2012-10-01 15:30:00,6.92,6.93,6.91,6.92,614400.0,5.683,5.6912,5.6748,5.683,614400.0
2012-10-02 09:30:00,6.95,6.97,6.94,6.94,822400.0,5.7077,5.7241,5.6995,5.6995,822400.0
2012-10-02 10:00:00,6.94,6.95,6.92,6.94,516800.0,5.6995,5.7077,5.683,5.6995,516800.0
2012-10-02 10:30:00,6.95,6.96,6.93,6.93,512000.0,5.7077,5.7159,5.6912,5.6912,512000.0
2012-10-02 11:00:00,6.93,6.94,6.93,6.94,323200.0,5.6912,5.6995,5.6912,5.6995,323200.0
2012-10-02 11:30:00,6.94,6.95,6.91,6.93,216000.0,5.6995,5.7077,5.6748,5.6912,216000.0
2012-10-02 12:00:00,6.93,6.94,6.92,6.93,166400.0,5.6912,5.6995,5.683,5.6912,166400.0
2012-10-02 12:30:00,6.93,6.94,6.93,6.93,48000.0,5.6912,5.6995,5.6912,5.6912,48000.0
2012-10-02 13:00:00,6.93,6.93,6.93,6.93,49600.0,5.6912,5.6912,5.6912,5.6912,49600.0
2012-10-02 13:30:00,6.93,6.94,6.92,6.93,84800.0,5.6912,5.6995,5.683,5.6912,84800.0
2012-10-02 14:00:00,6.93,6.93,6.92,6.92,140800.0,5.6912,5.6912,5.683,5.683,140800.0
2012-10-02 14:30:00,6.92,6.92,6.91,6.92,129600.0,5.683,5.683,5.6748,5.683,129600.0
2012-10-02 15:00:00,6.92,6.93,6.92,6.93,278400.0,5.683,5.6912,5.683,5.6912,278400.0
2012-10-02 15:30:00,6.93,6.94,6.93,6.94,208000.0,5.6912,5.6995,5.6912,5.6995,208000.0
2012-10-03 09:30:00,6.96,6.97,6.93,6.93,182400.0,5.7159,5.7241,5.6912,5.6912,182400.0
2012-10-03 10:00:00,6.94,6.96,6.93,6.96,112000.0,5.6995,5.7159,5.6912,5.7159,112000.0
2012-10-03 10:30:00,6.95,6.96,6.94,6.95,121600.0,5.7077,5.7159,5.6995,5.7077,121600.0
2012-10-03 11:00:00,6.95,6.97,6.95,6.97,102400.0,5.7077,5.7241,5.7077,5.7241,102400.0
2012-10-03 11:30:00,6.97,6.98,6.97,6.97,350400.0,5.7241,5.7323,5.7241,5.7241,350400.0
2012-10-03 12:00:00,6.97,6.98,6.97,6.98,248000.0,5.7241,5.7323,5.7241,5.7323,248000.0
2012-10-03 12:30:00,6.98,6.98,6.98,6.98,190400.0,5.7323,5.7323,5.7323,5.7323,190400.0
2012-10-03 13:00:00,6.98,6.98,6.97,6.98,64000.0,5.7323,5.7323,5.7241,5.7323,64000.0
2012-10-03 13:30:00,6.98,6.98,6.95,6.96,240000.0,5.7323,5.7323,5.7077,5.7159,240000.0
2012-10-03 14:00:00,6.96,6.97,6.95,6.95,214400.0,5.7159,5.7241,5.7077,5.7077,214400.0
2012-10-03 14:30:00,6.95,6.96,6.95,6.95,1260800.0,5.7077,5.7159,5.7077,5.7077,1260800.0
2012-10-03 15:00:00,6.95,6.96,6.94,6.96,569600.0,5.7077,5.7159,5.6995,5.7159,569600.0
2012-10-03 15:30:00,6.96,6.97,6.95,6.96,337600.0,5.7159,5.7241,5.7077,5.7159,337600.0
2012-10-04 09:30:00,6.99,6.99,6.97,6.98,691200.0,5.7405,5.7405,5.7241,5.7323,691200.0
2012-10-04 10:00:00,6.99,7.02,6.98,7.01,446400.0,5.7405,5.7652,5.7323,5.7569,446400.0
2012-10-04 10:30:00,7.01,7.01,7.0,7.0,249600.0,5.7569,5.7569,5.7487,5.7487,249600.0
2012-10-04 11:00:00,7.0,7.0,6.98,6.98,766400.0,5.7487,5.7487,5.7323,5.7323,766400.0
2012-10-04 11:30:00,6.98,6.99,6.98,6.99,249600.0,5.7323,5.7405,5.7323,5.7405,249600.0
2012-10-04 12:00:00,6.98,7.0,6.98,7.0,331200.0,5.7323,5.7487,5.7323,5.7487,331200.0
2012-10-04 12:30:00,7.0,7.0,6.99,7.0,132800.0,5.7487,5.7487,5.7405,5.7487,132800.0
2012-10-04 13:00:00,7.0,7.01,7.0,7.01,144000.0,5.7487,5.7569,5.7487,5.7569,144000.0
2012-10-04 13:30:00,7.01,7.02,7.01,7.02,428800.0,5.7569,5.7652,5.7569,5.7652,428800.0
2012-10-04 14:00:00,7.02,7.02,7.0,7.0,313600.0,5.7652,5.7652,5.7487,5.7487,313600.0
2012-10-04 14:30:00,7.01,7.01,7.0,7.01,249600.0,5.7569,5.7569,5.7487,5.7569,249600.0
2012-10-04 15:00:00,7.01,7.01,7.01,7.01,155200.0,5.7569,5.7569,5.7569,5.7569,155200.0
2012-10-04 15:30:00,7.01,7.02,7.01,7.02,726400.0,5.7569,5.7652,5.7569,5.7652,726400.0
2012-10-05 09:30:00,7.06,7.07,7.05,7.06,278400.0,5.798,5.8062,5.7898,5.798,278400.0
2012-10-05 10:00:00,7.06,7.08,7.05,7.08,204800.0,5.798,5.8144,5.7898,5.8144,204800.0
2012-10-05 10:30:00,7.08,7.08,7.07,7.07,505600.0,5.8144,5.8144,5.8062,5.8062,505600.0
2012-10-05 11:00:00,7.07,7.07,7.06,7.06,88000.0,5.8062,5.8062,5.798,5.798,88000.0
2012-10-05 11:30:00,7.06,7.07,7.05,7.06,182400.0,5.798,5.8062,5.7898,5.798,182400.0
2012-10-05 12:00:00,7.06,7.06,7.05,7.06,150400.0,5.798,5.798,5.7898,5.798,150400.0
2012-10-05 12:30:00,7.06,7.07,7.05,7.06,54400.0,5.798,5.8062,5.7898,5.798,54400.0
2012-10-05 13:00:00,7.06,7.06,7.05,7.05,126400.0,5.798,5.798,5.7898,5.7898,126400.0
2012-10-05 13:30:00,7.04,7.05,7.04,7.04,137600.0,5.7816,5.7898,5.7816,5.7816,137600.0
2012-10-05 14:00:00,7.04,7.05,7.04,7.04,153600.0,5.7816,5.7898,5.7816,5.7816,153600.0
2012-10-05 14:30:00,7.04,7.04,7.01,7.01,131200.0,5.7816,5.7816,5.7569,5.7569,131200.0
2012-10-05 15:00:00,7.02,7.03,7.01,7.02,155200.0,5.7652,5.7734,5.7569,5.7652,155200.0
2012-10-05 15:30:00,7.02,7.02,7.01,7.02,336000.0,5.7652,5.7652,5.7569,5.7652,336000.0
2012-10-08 09:30:00,6.98,7.01,6.98,7.01,184000.0,5.7323,5.7569,5.7323,5.7569,184000.0
2012-10-08 10:00:00,7.01,7.02,7.01,7.01,102400.0,5.7569,5.7652,5.7569,5.7569,102400.0
2012-10-08 10:30:00,7.01,7.02,7.0,7.01,155200.0,5.7569,5.7652,5.7487,5.7569,155200.0
2012-10-08 11:00:00,7.01,7.01,7.0,7.0,94400.0,5.7569,5.7569,5.7487,5.7487,94400.0
2012-10-08 11:30:00,7.0,7.0,6.99,6.99,41600.0,5.7487,5.7487,5.7405,5.7405,41600.0
2012-10-08 12:00:00,7.0,7.0,6.99,7.0,9600.0,5.7487,5.7487,5.7405,5.7487,9600.0
2012-10-08 12:30:00,7.0,7.0,7.0,7.0,57600.0,5.7487,5.7487,5.7487,5.7487,57600.0
2012-10-08 13:00:00,7.0,7.01,7.0,7.0,60800.0,5.7487,5.7569,5.7487,5.7487,60800.0
2012-10-08 13:30:00,7.0,7.01,7.0,7.0,91200.0,5.7487,5.7569,5.7487,5.7487,91200.0
2012-10-08 14:00:00,7.0,7.0,7.0,7.0,64000.0,5.7487,5.7487,5.7487,5.7487,64000.0
2012-10-08 14:30:00,7.0,7.0,7.0,7.0,105600.0,5.7487,5.7487,5.7487,5.7487,105600.0
2012-10-08 15:00:00,7.0,7.01,7.0,7.0,273600.0,5.7487,5.7569,5.7487,5.7487,273600.0
2012-10-08 15:30:00,7.01,7.01,7.0,7.0,107200.0,5.7569,5.7569,5.7487,5.7487,107200.0
2012-10-09 09:30:00,6.99,7.0,6.98,6.99,358400.0,5.7405,5.7487,5.7323,5.7405,358400.0
2012-10-09 10:00:00,6.99,7.01,6.99,6.99,115200.0,5.7405,5.7569,5.7405,5.7405,115200.0
2012-10-09 10:30:00,6.99,6.99,6.94,6.95,582400.0,5.7405,5.7405,5.6995,5.7077,582400.0
2012-10-09 11:00:00,6.95,6.95,6.93,6.94,416000.0,5.7077,5.7077,5.6912,5.6995,416000.0
2012-10-09 11:30:00,6.94,6.95,6.93,6.94,299200.0,5.6995,5.7077,5.6912,5.6995,299200.0
2012-10-09 12:00:00,6.94,6.95,6.94,6.94,384000.0,5.6995,5.7077,5.6995,5.6995,384000.0
2012-10-09 12:30:00,6.94,6.94,6.93,6.93,352000.0,5.6995,5.6995,5.6912,5.6912,352000.0
2012-10-09 13:00:00,6.93,6.95,6.93,6.94,243200.0,5.6912,5.7077,5.6912,5.6995,243200.0
2012-10-09 13:30:00,6.94,6.95,6.94,6.94,312000.0,5.6995,5.7077,5.6995,5.6995,312000.0
2012-10-09 14:00:00,6.94,6.96,6.94,6.95,476800.0,5.6995,5.7159,5.6995,5.7077,476800.0
2012-10-09 14:30:00,6.95,6.95,6.94,6.95,400000.0,5.7077,5.7077,5.6995,5.7077,400000.0
2012-10-09 15:00:00,6.96,6.96,6.94,6.94,368000.0,5.7159,5.7159,5.6995,5.6995,368000.0
2012-10-09 15:30:00,6.94,6.94,6.93,6.93,684800.0,5.6995,5.6995,5.6912,5.6912,684800.0
2012-10-10 09:30:00,6.94,6.94,6.91,6.91,334400.0,5.6995,5.6995,5.6748,5.6748,334400.0
2012-10-10 10:00:00,6.92,6.93,6.91,6.93,235200.0,5.683,5.6912,5.6748,5.6912,235200.0
2012-10-10 10:30:00,6.93,6.93,6.92,6.92,129600.0,5.6912,5.6912,5.683,5.683,129600.0
2012-10-10 11:00:00,6.92,6.92,6.91,6.92,46400.0,5.683,5.683,5.6748,5.683,46400.0
2012-10-10 11:30:00,6.91,6.91,6.89,6.9,344000.0,5.6748,5.6748,5.6584,5.6666,344000.0
2012-10-10 12:00:00,6.9,6.91,6.9,6.9,118400.0,5.6666,5.6748,5.6666,5.6666,118400.0
2012-10-10 12:30:00,6.89,6.89,6.88,6.88,179200.0,5.6584,5.6584,5.6502,5.6502,179200.0
2012-10-10 13:00:00,6.88,6.89,6.87,6.89,350400.0,5.6502,5.6584,5.642,5.6584,350400.0
2012-10-10 13:30:00,6.89,6.89,6.88,6.88,243200.0,5.6584,5.6584,5.6502,5.6502,243200.0
2012-10-10 14:00:00,6.88,6.9,6.88,6.89,124800.0,5.6502,5.6666,5.6502,5.6584,124800.0
2012-10-10 14:30:00,6.89,6.89,6.88,6.89,104000.0,5.6584,5.6584,5.6502,5.6584,104000.0
2012-10-10 15:00:00,6.88,6.9,6.88,6.89,136000.0,5.6502,5.6666,5.6502,5.6584,136000.0
2012-10-10 15:30:00,6.89,6.89,6.88,6.89,113600.0,5.6584,5.6584,5.6502,5.6584,113600.0
2012-10-11 09:30:00,6.92,6.96,6.92,6.94,257600.0,5.683,5.7159,5.683,5.6995,257600.0
2012-10-11 10:00:00,6.94,6.96,6.94,6.95,248000.0,5.6995,5.7159,5.6995,5.7077,248000.0
2012-10-11 10:30:00,6.95,6.97,6.95,6.96,201600.0,5.7077,5.7241,5.7077,5.7159,201600.0
2012-10-11 11:00:00,6.96,6.96,6.95,6.96,68800.0,5.7159,5.7159,5.7077,5.7159,68800.0
2012-10-11 11:30:00,6.96,6.96,6.93,6.94,110400.0,5.7159,5.7159,5.6912,5.6995,110400.0
2012-10-11 12:00:00,6.93,6.95,6.93,6.94,126400.0,5.6912,5.7077,5.6912,5.6995,126400.0
2012-10-11 12:30:00,6.94,6.95,6.94,6.95,814400.0,5.6995,5.7077,5.6995,5.7077,814400.0
2012-10-11 13:00:00,6.94,6.95,6.93,6.94,427200.0,5.6995,5.7077,5.6912,5.6995,427200.0
2012-10-11 13:30:00,6.93,6.93,6.92,6.92,464000.0,5.6912,5.6912,5.683,5.683,464000.0
2012-10-11 14:00:00,6.92,6.93,6.92,6.93,806400.0,5.683,5.6912,5.683,5.6912,806400.0
2012-10-11 14:30:00,6.93,6.93,6.92,6.93,222400.0,5.6912,5.6912,5.683,5.6912,222400.0
2012-10-11 15:00:00,6.93,6.94,6.93,6.94,185600.0,5.6912,5.6995,5.6912,5.6995,185600.0
2012-10-11 15:30:00,6.94,6.94,6.92,6.92,283200.0,5.6995,5.6995,5.683,5.683,283200.0
2012-10-12 09:30:00,6.92,6.93,6.91,6.92,310400.0,5.683,5.6912,5.6748,5.683,310400.0
2012-10-12 10:00:00,6.93,6.93,6.91,6.91,70400.0,5.6912,5.6912,5.6748,5.6748,70400.0
2012-10-12 10:30:00,6.91,6.92,6.9,6.91,208000.0,5.6748,5.683,5.6666,5.6748,208000.0
2012-10-12 11:00:00,6.91,6.91,6.89,6.89,110400.0,5.6748,5.6748,5.6584,5.6584,110400.0
2012-10-12 11:30:00,6.89,6.89,6.87,6.88,68800.0,5.6584,5.6584,5.642,5.6502,68800.0
2012-10-12 12:00:00,6.88,6.88,6.88,6.88,6400.0,5.6502,5.6502,5.6502,5.6502,6400.0
2012-10-12 12:30:00,6.88,6.88,6.87,6.88,158400.0,5.6502,5.6502,5.642,5.6502,158400.0
2012-10-12 13:00:00,6.88,6.88,6.87,6.87,78400.0,5.6502,5.6502,5.642,5.642,78400.0
2012-10-12 13:30:00,6.88,6.88,6.87,6.88,97600.0,5.6502,5.6502,5.642,5.6502,97600.0
2012-10-12 14:00:00,6.88,6.89,6.88,6.89,140800.0,5.6502,5.6584,5.6502,5.6584,140800.0
2012-10-12 14:30:00,6.89,6.9,6.88,6.89,488000.0,5.6584,5.6666,5.6502,5.6584,488000.0
2012-10-12 15:00:00,6.89,6.89,6.88,6.89,144000.0,5.6584,5.6584,5.6502,5.6584,144000.0
2012-10-12 15:30:00,6.89,6.89,6.88,6.89,128000.0,5.6584,5.6584,5.6502,5.6584,128000.0
2012-10-15 09:30:00,6.91,6.91,6.88,6.88,324800.0,5.6748,5.6748,5.6502,5.6502,324800.0
2012-10-15 10:00:00,6.88,6.89,6.87,6.87,52800.0,5.6502,5.6584,5.642,5.642,52800.0
2012-10-15 10:30:00,6.87,6.88,6.87,6.88,62400.0,5.642,5.6502,5.642,5.6502,62400.0
2012-10-15 11:00:00,6.88,6.89,6.88,6.89,206400.0,5.6502,5.6584,5.6502,5.6584,206400.0
2012-10-15 11:30:00,6.9,6.92,6.89,6.9,163200.0,5.6666,5.683,5.6584,5.6666,163200.0
2012-10-15 12:00:00,6.9,6.91,6.9,6.91,120000.0,5.6666,5.6748,5.6666,5.6748,120000.0
2012-10-15 12:30:00,6.92,6.93,6.92,6.92,88000.0,5.683,5.6912,5.683,5.683,88000.0
2012-10-15 13:00:00,6.92,6.93,6.92,6.92,89600.0,5.683,5.6912,5.683,5.683,89600.0
2012-10-15 13:30:00,6.92,6.92,6.92,6.92,88000.0,5.683,5.683,5.683,5.683,88000.0
2012-10-15 14:00:00,6.92,6.93,6.92,6.92,75200.0,5.683,5.6912,5.683,5.683,75200.0
2012-10-15 14:30:00,6.92,6.92,6.91,6.91,249600.0,5.683,5.683,5.6748,5.6748,249600.0
2012-10-15 15:00:00,6.91,6.92,6.91,6.92,139200.0,5.6748,5.683,5.6748,5.683,139200.0
2012-10-15 15:30:00,6.92,6.94,6.92,6.93,272000.0,5.683,5.6995,5.683,5.6912,272000.0
2012-10-16 09:30:00,6.97,6.99,6.96,6.99,232000.0,5.7241,5.7405,5.7159,5.7405,232000.0
2012-10-16 10:00:00,6.99,6.99,6.99,6.99,232000.0,5.7405,5.7405,5.7405,5.7405,232000.0
2012-10-16 10:30:00,6.99,7.0,6.99,6.99,609600.0,5.7405,5.7487,5.7405,5.7405,609600.0
2012-10-16 11:00:00,6.99,7.0,6.99,7.0,196800.0,5.7405,5.7487,5.7405,5.7487,196800.0
2012-10-16 11:30:00,7.0,7.0,6.99,7.0,89600.0,5.7487,5.7487,5.7405,5.7487,89600.0
2012-10-16 12:00:00,7.0,7.01,7.0,7.0,132800.0,5.7487,5.7569,5.7487,5.7487,132800.0
2012-10-16 12:30:00,7.0,7.0,7.0,7.0,27200.0,5.7487,5.7487,5.7487,5.7487,27200.0
2012-10-16 13:00:00,7.0,7.01,7.0,7.01,2041600.0,5.7487,5.7569,5.7487,5.7569,2041600.0
2012-10-16 13:30:00,7.01,7.01,7.0,7.01,70400.0,5.7569,5.7569,5.7487,5.7569,70400.0
2012-10-16 14:00:00,7.01,7.01,6.99,7.0,137600.0,5.7569,5.7569,5.7405,5.7487,137600.0
2012-10-16 14:30:00,7.0,7.0,7.0,7.0,318400.0,5.7487,5.7487,5.7487,5.7487,318400.0
2012-10-16 15:00:00,7.0,7.0,6.99,7.0,68800.0,5.7487,5.7487,5.7405,5.7487,68800.0
2012-10-16 15:30:00,7.0,7.01,7.0,7.01,155200.0,5.7487,5.7569,5.7487,5.7569,155200.0
2012-10-17 09:30:00,7.01,7.03,7.0,7.02,968000.0,5.7569,5.7734,5.7487,5.7652,968000.0
2012-10-17 10:00:00,7.02,7.04,7.02,7.04,265600.0,5.7652,5.7816,5.7652,5.7816,265600.0
2012-10-17 10:30:00,7.04,7.04,7.04,7.04,184000.0,5.7816,5.7816,5.7816,5.7816,184000.0
2012-10-17 11:00:00,7.04,7.04,7.03,7.03,2214400.0,5.7816,5.7816,5.7734,5.7734,2214400.0
2012-10-17 11:30:00,7.03,7.04,7.03,7.04,80000.0,5.7734,5.7816,5.7734,5.7816,80000.0
2012-10-17 12:00:00,7.04,7.05,7.04,7.05,248000.0,5.7816,5.7898,5.7816,5.7898,248000.0
2012-10-17 12:30:00,7.05,7.05,7.04,7.04,494400.0,5.7898,5.7898,5.7816,5.7816,494400.0
2012-10-17 13:00:00,7.04,7.05,7.04,7.04,72000.0,5.7816,5.7898,5.7816,5.7816,72000.0
2012-10-17 13:30:00,7.04,7.04,7.02,7.02,192000.0,5.7816,5.7816,5.7652,5.7652,192000.0
2012-10-17 14:00:00,7.02,7.03,7.02,7.03,334400.0,5.7652,5.7734,5.7652,5.7734,334400.0
2012-10-17 14:30:00,7.03,7.04,7.03,7.04,123200.0,5.7734,5.7816,5.7734,5.7816,123200.0
2012-10-17 15:00:00,7.04,7.05,7.04,7.04,312000.0,5.7816,5.7898,5.7816,5.7816,312000.0
2012-10-17 15:30:00,7.04,7.05,7.04,7.04,224000.0,5.7816,5.7898,5.7816,5.7816,224000.0
2012-10-18 09:30:00,7.03,7.04,7.03,7.04,216000.0,5.7734,5.7816,5.7734,5.7816,216000.0
2012-10-18 10:00:00,7.03,7.05,7.02,7.02,219200.0,5.7734,5.7898,5.7652,5.7652,219200.0
2012-10-18 10:30:00,7.02,7.04,7.02,7.04,259200.0,5.7652,5.7816,5.7652,5.7816,259200.0
2012-10-18 11:00:00,7.04,7.05,7.04,7.05,105600.0,5.7816,5.7898,5.7816,5.7898,105600.0
2012-10-18 11:30:00,7.05,7.06,7.04,7.06,211200.0,5.7898,5.798,5.7816,5.798,211200.0
2012-10-18 12:00:00,7.06,7.07,7.06,7.06,134400.0,5.798,5.8062,5.798,5.798,134400.0
2012-10-18 12:30:00,7.06,7.06,7.04,7.05,94400.0,5.798,5.798,5.7816,5.7898,94400.0
2012-10-18 13:00:00,7.05,7.05,7.04,7.05,81600.0,5.7898,5.7898,5.7816,5.7898,81600.0
2012-10-18 13:30:00,7.05,7.05,7.03,7.03,64000.0,5.7898,5.7898,5.7734,5.7734,64000.0
2012-10-18 14:00:00,7.04,7.05,7.04,7.04,88000.0,5.7816,5.7898,5.7816,5.7816,88000.0
2012-10-18 14:30:00,7.04,7.04,7.03,7.04,579200.0,5.7816,5.7816,5.7734,5.7816,579200.0
2012-10-18 15:00:00,7.04,7.05,7.03,7.04,184000.0,5.7816,5.7898,5.7734,5.7816,184000.0
2012-10-18 15:30:00,7.04,7.05,7.04,7.05,139200.0,5.7816,5.7898,5.7816,5.7898,139200.0
2012-10-19 09:30:00,7.02,7.03,7.01,7.02,267200.0,5.7652,5.7734,5.7569,5.7652,267200.0
2012-10-19 10:00:00,7.02,7.02,7.01,7.01,72000.0,5.7652,5.7652,5.7569,5.7569,72000.0
2012-10-19 10:30:00,7.01,7.01,7.0,7.0,100800.0,5.7569,5.7569,5.7487,5.7487,100800.0
2012-10-19 11:00:00,7.0,7.0,6.97,6.97,54400.0,5.7487,5.7487,5.7241,5.7241,54400.0
2012-10-19 11:30:00,6.97,6.98,6.96,6.96,32000.0,5.7241,5.7323,5.7159,5.7159,32000.0
2012-10-19 12:00:00,6.96,6.96,6.94,6.95,142400.0,5.7159,5.7159,5.6995,5.7077,142400.0
2012-10-19 12:30:00,6.95,6.96,6.95,6.95,132800.0,5.7077,5.7159,5.7077,5.7077,132800.0
2012-10-19 13:00:00,6.95,6.96,6.94,6.95,68800.0,5.7077,5.7159,5.6995,5.7077,68800.0
2012-10-19 13:30:00,6.95,6.95,6.93,6.93,104000.0,5.7077,5.7077,5.6912,5.6912,104000.0
2012-10-19 14:00:00,6.93,6.94,6.92,6.92,211200.0,5.6912,5.6995,5.683,5.683,211200.0
2012-10-19 14:30:00,6.93,6.94,6.92,6.94,283200.0,5.6912,5.6995,5.683,5.6995,283200.0
2012-10-19 15:00:00,6.93,6.95,6.93,6.94,86400.0,5.6912,5.7077,5.6912,5.6995,86400.0
2012-10-19 15:30:00,6.94,6.95,6.94,6.94,171200.0,5.6995,5.7077,5.6995,5.6995,171200.0
2012-10-22 09:30:00,6.93,6.95,6.92,6.93,220800.0,5.6912,5.7077,5.683,5.6912,220800.0
2012-10-22 10:00:00,6.94,6.95,6.94,6.94,84800.0,5.6995,5.7077,5.6995,5.6995,84800.0
2012-10-22 10:30:00,6.95,6.95,6.93,6.93,30400.0,5.7077,5.7077,5.6912,5.6912,30400.0
2012-10-22 11:00:00,6.93,6.93,6.91,6.92,65600.0,5.6912,5.6912,5.6748,5.683,65600.0
2012-10-22 11:30:00,6.92,6.93,6.92,6.93,16000.0,5.683,5.6912,5.683,5.6912,16000.0
2012-10-22 12:00:00,6.92,6.93,6.92,6.93,52800.0,5.683,5.6912,5.683,5.6912,52800.0
2012-10-22 12:30:00,6.92,6.92,6.92,6.92,41600.0,5.683,5.683,5.683,5.683,41600.0
2012-10-22 13:00:00,6.92,6.92,6.9,6.9,195200.0,5.683,5.683,5.6666,5.6666,195200.0
2012-10-22 13:30:00,6.9,6.9,6.88,6.89,121600.0,5.6666,5.6666,5.6502,5.6584,121600.0
2012-10-22 14:00:00,6.89,6.9,6.89,6.89,185600.0,5.6584,5.6666,5.6584,5.6584,185600.0
2012-10-22 14:30:00,6.89,6.9,6.89,6.89,112000.0,5.6584,5.6666,5.6584,5.6584,112000.0
2012-10-22 15:00:00,6.89,6.9,6.89,6.9,166400.0,5.6584,5.6666,5.6584,5.6666,166400.0
2012-10-22 15:30:00,6.91,6.93,6.9,6.93,243200.0,5.6748,5.6912,5.6666,5.6912,243200.0
2012-10-23 09:30:00,6.84,6.85,6.82,6.83,665600.0,5.6173,5.6255,5.6009,5.6091,665600.0
2012-10-23 10:00:00,6.82,6.83,6.81,6.81,304000.0,5.6009,5.6091,5.5927,5.5927,304000.0
2012-10-23 10:30:00,6.81,6.81,6.79,6.81,81600.0,5.5927,5.5927,5.5763,5.5927,81600.0
2012-10-23 11:00:00,6.81,6.82,6.81,6.82,115200.0,5.5927,5.6009,5.5927,5.6009,115200.0
2012-10-23 11:30:00,6.82,6.82,6.81,6.82,120000.0,5.6009,5.6009,5.5927,5.6009,120000.0
2012-10-23 12:00:00,6.82,6.83,6.82,6.83,155200.0,5.6009,5.6091,5.6009,5.6091,155200.0
2012-10-23 12:30:00,6.84,6.85,6.84,6.85,241600.0,5.6173,5.6255,5.6173,5.6255,241600.0
2012-10-23 13:00:00,6.85,6.86,6.84,6.85,312000.0,5.6255,5.6338,5.6173,5.6255,312000.0
2012-10-23 13:30:00,6.85,6.85,6.84,6.85,204800.0,5.6255,5.6255,5.6173,5.6255,204800.0
2012-10-23 14:00:00,6.86,6.86,6.84,6.86,468800.0,5.6338,5.6338,5.6173,5.6338,468800.0
2012-10-23 14:30:00,6.86,6.87,6.85,6.87,136000.0,5.6338,5.642,5.6255,5.642,136000.0
2012-10-23 15:00:00,6.87,6.88,6.87,6.87,171200.0,5.642,5.6502,5.642,5.642,171200.0
2012-10-23 15:30:00,6.86,6.87,6.85,6.86,545600.0,5.6338,5.642,5.6255,5.6338,545600.0
2012-10-24 09:30:00,6.89,6.89,6.85,6.86,308800.0,5.6584,5.6584,5.6255,5.6338,308800.0
2012-10-24 10:00:00,6.85,6.85,6.84,6.84,128000.0,5.6255,5.6255,5.6173,5.6173,128000.0
2012-10-24 10:30:00,6.84,6.86,6.84,6.85,140800.0,5.6173,5.6338,5.6173,5.6255,140800.0
2012-10-24 11:00:00,6.85,6.86,6.84,6.85,137600.0,5.6255,5.6338,5.6173,5.6255,137600.0
2012-10-24 11:30:00,6.85,6.85,6.83,6.84,44800.0,5.6255,5.6255,5.6091,5.6173,44800.0
2012-10-24 12:00:00,6.84,6.84,6.84,6.84,300800.0,5.6173,5.6173,5.6173,5.6173,300800.0
2012-10-24 12:30:00,6.84,6.85,6.84,6.85,89600.0,5.6173,5.6255,5.6173,5.6255,89600.0
2012-10-24 13:00:00,6.85,6.86,6.85,6.85,134400.0,5.6255,5.6338,5.6255,5.6255,134400.0
2012-10-24 13:30:00,6.85,6.85,6.85,6.85,219200.0,5.6255,5.6255,5.6255,5.6255,219200.0
2012-10-24 14:00:00,6.85,6.86,6.84,6.86,579200.0,5.6255,5.6338,5.6173,5.6338,579200.0
2012-10-24 14:30:00,6.86,6.86,6.84,6.84,384000.0,5.6338,5.6338,5.6173,5.6173,384000.0
2012-10-24 15:00:00,6.84,6.84,6.82,6.83,276800.0,5.6173,5.6173,5.6009,5.6091,276800.0
2012-10-24 15:30:00,6.83,6.83,6.81,6.83,516800.0,5.6091,5.6091,5.5927,5.6091,516800.0
2012-10-25 09:30:00,6.87,6.89,6.85,6.86,512000.0,5.642,5.6584,5.6255,5.6338,512000.0
2012-10-25 10:00:00,6.86,6.86,6.84,6.84,230400.0,5.6338,5.6338,5.6173,5.6173,230400.0
2012-10-25 10:30:00,6.84,6.84,6.82,6.83,57600.0,5.6173,5.6173,5.6009,5.6091,57600.0
2012-10-25 11:00:00,6.83,6.84,6.81,6.82,219200.0,5.6091,5.6173,5.5927,5.6009,219200.0
2012-10-25 11:30:00,6.82,6.82,6.8,6.81,190400.0,5.6009,5.6009,5.5845,5.5927,190400.0
2012-10-25 12:00:00,6.81,6.81,6.8,6.81,76800.0,5.5927,5.5927,5.5845,5.5927,76800.0
2012-10-25 12:30:00,6.81,6.83,6.8,6.83,1372800.0,5.5927,5.6091,5.5845,5.6091,1372800.0
2012-10-25 13:00:00,6.84,6.84,6.83,6.84,49600.0,5.6173,5.6173,5.6091,5.6173,49600.0
2012-10-25 13:30:00,6.84,6.84,6.83,6.84,86400.0,5.6173,5.6173,5.6091,5.6173,86400.0
2012-10-25 14:00:00,6.84,6.84,6.83,6.83,302400.0,5.6173,5.6173,5.6091,5.6091,302400.0
2012-10-25 14:30:00,6.83,6.85,6.83,6.84,227200.0,5.6091,5.6255,5.6091,5.6173,227200.0
2012-10-25 15:00:00,6.84,6.84,6.83,6.83,49600.0,5.6173,5.6173,5.6091,5.6091,49600.0
2012-10-25 15:30:00,6.83,6.84,6.83,6.84,145600.0,5.6091,5.6173,5.6091,5.6173,145600.0
2012-10-26 09:30:00,6.85,6.87,6.84,6.84,96000.0,5.6255,5.642,5.6173,5.6173,96000.0
2012-10-26 10:00:00,6.83,6.85,6.83,6.83,182400.0,5.6091,5.6255,5.6091,5.6091,182400.0
2012-10-26 10:30:00,6.82,6.83,6.81,6.81,171200.0,5.6009,5.6091,5.5927,5.5927,171200.0
2012-10-26 11:00:00,6.81,6.82,6.8,6.82,169600.0,5.5927,5.6009,5.5845,5.6009,169600.0
2012-10-26 11:30:00,6.82,6.83,6.81,6.81,142400.0,5.6009,5.6091,5.5927,5.5927,142400.0
2012-10-26 12:00:00,6.81,6.81,6.79,6.81,180800.0,5.5927,5.5927,5.5763,5.5927,180800.0
2012-10-26 12:30:00,6.8,6.81,6.8,6.81,192000.0,5.5845,5.5927,5.5845,5.5927,192000.0
2012-10-26 13:00:00,6.81,6.81,6.8,6.81,483200.0,5.5927,5.5927,5.5845,5.5927,483200.0
2012-10-26 13:30:00,6.81,6.83,6.81,6.82,174400.0,5.5927,5.6091,5.5927,5.6009,174400.0
2012-10-26 14:00:00,6.82,6.83,6.82,6.83,179200.0,5.6009,5.6091,5.6009,5.6091,179200.0
2012-10-26 14:30:00,6.84,6.84,6.83,6.84,73600.0,5.6173,5.6173,5.6091,5.6173,73600.0
2012-10-26 15:00:00,6.84,6.85,6.83,6.85,164800.0,5.6173,5.6255,5.6091,5.6255,164800.0
2012-10-26 15:30:00,6.85,6.85,6.83,6.84,260800.0,5.6255,5.6255,5.6091,5.6173,260800.0
2012-10-31 09:30:00,6.85,6.87,6.82,6.86,899200.0,5.6255,5.642,5.6009,5.6338,899200.0
2012-10-31 10:00:00,6.85,6.86,6.85,6.86,251200.0,5.6255,5.6338,5.6255,5.6338,251200.0
2012-10-31 10:30:00,6.85,6.85,6.84,6.84,140800.0,5.6255,5.6255,5.6173,5.6173,140800.0
2012-10-31 11:00:00,6.84,6.84,6.82,6.84,516800.0,5.6173,5.6173,5.6009,5.6173,516800.0
2012-10-31 11:30:00,6.84,6.84,6.83,6.83,227200.0,5.6173,5.6173,5.6091,5.6091,227200.0
2012-10-31 12:00:00,6.84,6.84,6.82,6.82,332800.0,5.6173,5.6173,5.6009,5.6009,332800.0
2012-10-31 12:30:00,6.82,6.83,6.82,6.83,240000.0,5.6009,5.6091,5.6009,5.6091,240000.0
2012-10-31 13:00:00,6.83,6.83,6.82,6.83,321600.0,5.6091,5.6091,5.6009,5.6091,321600.0
2012-10-31 13:30:00,6.83,6.83,6.82,6.83,228800.0,5.6091,5.6091,5.6009,5.6091,228800.0
2012-10-31 14:00:00,6.83,6.84,6.83,6.84,212800.0,5.6091,5.6173,5.6091,5.6173,212800.0
2012-10-31 14:30:00,6.84,6.84,6.83,6.84,424000.0,5.6173,5.6173,5.6091,5.6173,424000.0
2012-10-31 15:00:00,6.83,6.85,6.83,6.85,392000.0,5.6091,5.6255,5.6091,5.6255,392000.0
2012-10-31 15:30:00,6.85,6.86,6.85,6.85,547200.0,5.6255,5.6338,5.6255,5.6255,547200.0
2012-11-01 09:30:00,6.86,6.91,6.84,6.91,2080000.0,5.6338,5.6748,5.6173,5.6748,2080000.0
2012-11-01 10:00:00,6.91,6.95,6.91,6.94,1152000.0,5.6748,5.7077,5.6748,5.6995,1152000.0
2012-11-01 10:30:00,6.94,6.96,6.94,6.95,216000.0,5.6995,5.7159,5.6995,5.7077,216000.0
2012-11-01 11:00:00,6.95,6.96,6.95,6.95,211200.0,5.7077,5.7159,5.7077,5.7077,211200.0
2012-11-01 11:30:00,6.95,6.97,6.95,6.96,76800.0,5.7077,5.7241,5.7077,5.7159,76800.0
2012-11-01 12:00:00,6.96,6.96,6.96,6.96,43200.0,5.7159,5.7159,5.7159,5.7159,43200.0
2012-11-01 12:30:00,6.96,6.96,6.95,6.95,64000.0,5.7159,5.7159,5.7077,5.7077,64000.0
2012-11-01 13:00:00,6.95,6.96,6.95,6.95,145600.0,5.7077,5.7159,5.7077,5.7077,145600.0
2012-11-01 13:30:00,6.95,6.96,6.95,6.96,38400.0,5.7077,5.7159,5.7077,5.7159,38400.0
2012-11-01 14:00:00,6.96,6.96,6.95,6.96,220800.0,5.7159,5.7159,5.7077,5.7159,220800.0
2012-11-01 14:30:00,6.96,6.97,6.96,6.97,267200.0,5.7159,5.7241,5.7159,5.7241,267200.0
2012-11-01 15:00:00,6.97,6.97,6.96,6.96,294400.0,5.7241,5.7241,5.7159,5.7159,294400.0
2012-11-01 15:30:00,6.96,6.97,6.96,6.97,425600.0,5.7159,5.7241,5.7159,5.7241,425600.0
2012-11-02 09:30:00,7.01,7.01,6.96,6.98,830400.0,5.7569,5.7569,5.7159,5.7323,830400.0
2012-11-02 10:00:00,6.97,6.97,6.94,6.94,515200.0,5.7241,5.7241,5.6995,5.6995,515200.0
2012-11-02 10:30:00,6.94,6.95,6.94,6.95,163200.0,5.6995,5.7077,5.6995,5.7077,163200.0
2012-11-02 11:00:00,6.94,6.95,6.94,6.95,89600.0,5.6995,5.7077,5.6995,5.7077,89600.0
2012-11-02 11:30:00,6.95,6.95,6.94,6.95,124800.0,5.7077,5.7077,5.6995,5.7077,124800.0
2012-11-02 12:00:00,6.95,6.95,6.94,6.95,99200.0,5.7077,5.7077,5.6995,5.7077,99200.0
2012-11-02 12:30:00,6.95,6.96,6.95,6.95,115200.0,5.7077,5.7159,5.7077,5.7077,115200.0
2012-11-02 13:00:00,6.95,6.95,6.95,6.95,84800.0,5.7077,5.7077,5.7077,5.7077,84800.0
2012-11-02 13:30:00,6.95,6.95,6.93,6.93,225600.0,5.7077,5.7077,5.6912,5.6912,225600.0
2012-11-02 14:00:00,6.93,6.93,6.93,6.93,112000.0,5.6912,5.6912,5.6912,5.6912,112000.0
2012-11-02 14:30:00,6.93,6.93,6.91,6.92,273600.0,5.6912,5.6912,5.6748,5.683,273600.0
2012-11-02 15:00:00,6.92,6.92,6.91,6.92,260800.0,5.683,5.683,5.6748,5.683,260800.0
2012-11-02 15:30:00,6.91,6.91,6.9,6.9,401600.0,5.6748,5.6748,5.6666,5.6666,401600.0
2012-11-05 09:30:00,6.9,6.9,6.88,6.89,262400.0,5.6666,5.6666,5.6502,5.6584,262400.0
2012-11-05 10:00:00,6.88,6.89,6.88,6.89,172800.0,5.6502,5.6584,5.6502,5.6584,172800.0
2012-11-05 10:30:00,6.89,6.91,6.89,6.91,156800.0,5.6584,5.6748,5.6584,5.6748,156800.0
2012-11-05 11:00:00,6.91,6.91,6.9,6.9,100800.0,5.6748,5.6748,5.6666,5.6666,100800.0
2012-11-05 11:30:00,6.9,6.9,6.89,6.9,72000.0,5.6666,5.6666,5.6584,5.6666,72000.0
2012-11-05 12:00:00,6.9,6.91,6.9,6.9,112000.0,5.6666,5.6748,5.6666,5.6666,112000.0
2012-11-05 12:30:00,6.9,6.9,6.89,6.9,91200.0,5.6666,5.6666,5.6584,5.6666,91200.0
2012-11-05 13:00:00,6.9,6.91,6.9,6.91,60800.0,5.6666,5.6748,5.6666,5.6748,60800.0
2012-11-05 13:30:00,6.91,6.92,6.91,6.92,27200.0,5.6748,5.683,5.6748,5.683,27200.0
2012-11-05 14:00:00,6.91,6.92,6.91,6.92,188800.0,5.6748,5.683,5.6748,5.683,188800.0
2012-11-05 14:30:00,6.92,6.93,6.92,6.93,132800.0,5.683,5.6912,5.683,5.6912,132800.0
2012-11-05 15:00:00,6.92,6.93,6.92,6.92,136000.0,5.683,5.6912,5.683,5.683,136000.0
2012-11-05 15:30:00,6.92,6.94,6.92,6.93,318400.0,5.683,5.6995,5.683,5.6912,318400.0
2012-11-06 09:30:00,6.95,6.97,6.94,6.97,209600.0,5.7077,5.7241,5.6995,5.7241,209600.0
2012-11-06 10:00:00,6.96,6.97,6.96,6.96,67200.0,5.7159,5.7241,5.7159,5.7159,67200.0
2012-11-06 10:30:00,6.96,6.97,6.95,6.96,177600.0,5.7159,5.7241,5.7077,5.7159,177600.0
2012-11-06 11:00:00,6.97,6.97,6.96,6.97,80000.0,5.7241,5.7241,5.7159,5.7241,80000.0
2012-11-06 11:30:00,6.96,6.99,6.96,6.99,131200.0,5.7159,5.7405,5.7159,5.7405,131200.0
2012-11-06 12:00:00,6.99,7.01,6.99,7.0,64000.0,5.7405,5.7569,5.7405,5.7487,64000.0
2012-11-06 12:30:00,7.0,7.0,6.99,6.99,78400.0,5.7487,5.7487,5.7405,5.7405,78400.0
2012-11-06 13:00:00,6.99,7.0,6.99,7.0,172800.0,5.7405,5.7487,5.7405,5.7487,172800.0
2012-11-06 13:30:00,7.0,7.01,7.0,7.0,147200.0,5.7487,5.7569,5.7487,5.7487,147200.0
2012-11-06 14:00:00,7.0,7.0,7.0,7.0,118400.0,5.7487,5.7487,5.7487,5.7487,118400.0
2012-11-06 14:30:00,7.0,7.0,6.99,6.99,78400.0,5.7487,5.7487,5.7405,5.7405,78400.0
2012-11-06 15:00:00,6.99,6.99,6.99,6.99,190400.0,5.7405,5.7405,5.7405,5.7405,190400.0
2012-11-06 15:30:00,6.99,6.99,6.98,6.99,676800.0,5.7405,5.7405,5.7323,5.7405,676800.0
2012-11-07 09:30:00,6.9,6.92,6.89,6.91,1667200.0,5.6666,5.683,5.6584,5.6748,1667200.0
2012-11-07 10:00:00,6.9,6.9,6.87,6.88,116800.0,5.6666,5.6666,5.642,5.6502,116800.0
2012-11-07 10:30:00,6.88,6.89,6.85,6.85,299200.0,5.6502,5.6584,5.6255,5.6255,299200.0
2012-11-07 11:00:00,6.86,6.86,6.82,6.82,217600.0,5.6338,5.6338,5.6009,5.6009,217600.0
2012-11-07 11:30:00,6.82,6.84,6.81,6.84,201600.0,5.6009,5.6173,5.5927,5.6173,201600.0
2012-11-07 12:00:00,6.85,6.86,6.84,6.85,286400.0,5.6255,5.6338,5.6173,5.6255,286400.0
2012-11-07 12:30:00,6.85,6.86,6.85,6.85,473600.0,5.6255,5.6338,5.6255,5.6255,473600.0
2012-11-07 13:00:00,6.85,6.88,6.85,6.87,280000.0,5.6255,5.6502,5.6255,5.642,280000.0
2012-11-07 13:30:00,6.87,6.88,6.87,6.87,252800.0,5.642,5.6502,5.642,5.642,252800.0
2012-11-07 14:00:00,6.87,6.88,6.87,6.87,537600.0,5.642,5.6502,5.642,5.642,537600.0
2012-11-07 14:30:00,6.87,6.87,6.86,6.87,296000.0,5.642,5.642,5.6338,5.642,296000.0
2012-11-07 15:00:00,6.87,6.88,6.86,6.88,574400.0,5.642,5.6502,5.6338,5.6502,574400.0
2012-11-07 15:30:00,6.88,6.88,6.85,6.85,580800.0,5.6502,5.6502,5.6255,5.6255,580800.0
2012-11-08 09:30:00,6.85,6.86,6.84,6.86,238400.0,5.6255,5.6338,5.6173,5.6338,238400.0
2012-11-08 10:00:00,6.86,6.86,6.83,6.84,54400.0,5.6338,5.6338,5.6091,5.6173,54400.0
2012-11-08 10:30:00,6.84,6.85,6.83,6.83,102400.0,5.6173,5.6255,5.6091,5.6091,102400.0
2012-11-08 11:00:00,6.84,6.84,6.82,6.83,283200.0,5.6173,5.6173,5.6009,5.6091,283200.0
2012-11-08 11:30:00,6.83,6.83,6.81,6.82,96000.0,5.6091,5.6091,5.5927,5.6009,96000.0
2012-11-08 12:00:00,6.82,6.82,6.81,6.81,67200.0,5.6009,5.6009,5.5927,5.5927,67200.0
2012-11-08 12:30:00,6.81,6.81,6.8,6.8,120000.0,5.5927,5.5927,5.5845,5.5845,120000.0
2012-11-08 13:00:00,6.8,6.8,6.77,6.78,134400.0,5.5845,5.5845,5.5598,5.5681,134400.0
2012-11-08 13:30:00,6.77,6.8,6.77,6.8,75200.0,5.5598,5.5845,5.5598,5.5845,75200.0
2012-11-08 14:00:00,6.8,6.8,6.79,6.8,428800.0,5.5845,5.5845,5.5763,5.5845,428800.0
2012-11-08 14:30:00,6.79,6.79,6.79,6.79,112000.0,5.5763,5.5763,5.5763,5.5763,112000.0
2012-11-08 15:00:00,6.79,6.79,6.79,6.79,212800.0,5.5763,5.5763,5.5763,5.5763,212800.0
2012-11-08 15:30:00,6.79,6.79,6.76,6.76,646400.0,5.5763,5.5763,5.5516,5.5516,646400.0
2012-11-09 09:30:00,6.72,6.77,6.72,6.76,846400.0,5.5188,5.5598,5.5188,5.5516,846400.0
2012-11-09 10:00:00,6.76,6.78,6.76,6.78,92800.0,5.5516,5.5681,5.5516,5.5681,92800.0
2012-11-09 10:30:00,6.78,6.79,6.77,6.79,113600.0,5.5681,5.5763,5.5598,5.5763,113600.0
2012-11-09 11:00:00,6.79,6.8,6.79,6.79,219200.0,5.5763,5.5845,5.5763,5.5763,219200.0
2012-11-09 11:30:00,6.79,6.81,6.79,6.8,225600.0,5.5763,5.5927,5.5763,5.5845,225600.0
2012-11-09 12:00:00,6.81,6.82,6.81,6.82,150400.0,5.5927,5.6009,5.5927,5.6009,150400.0
2012-11-09 12:30:00,6.82,6.83,6.81,6.81,240000.0,5.6009,5.6091,5.5927,5.5927,240000.0
2012-11-09 13:00:00,6.81,6.82,6.77,6.77,297600.0,5.5927,5.6009,5.5598,5.5598,297600.0
2012-11-09 13:30:00,6.77,6.79,6.77,6.79,73600.0,5.5598,5.5763,5.5598,5.5763,73600.0
2012-11-09 14:00:00,6.79,6.8,6.78,6.8,440000.0,5.5763,5.5845,5.5681,5.5845,440000.0
2012-11-09 14:30:00,6.8,6.81,6.79,6.79,595200.0,5.5845,5.5927,5.5763,5.5763,595200.0
2012-11-09 15:00:00,6.78,6.79,6.78,6.78,97600.0,5.5681,5.5763,5.5681,5.5681,97600.0
2012-11-09 15:30:00,6.78,6.79,6.77,6.77,299200.0,5.5681,5.5763,5.5598,5.5598,299200.0
2012-11-12 09:30:00,6.79,6.79,6.77,6.78,112000.0,5.5763,5.5763,5.5598,5.5681,112000.0
2012-11-12 10:00:00,6.78,6.78,6.76,6.76,502400.0,5.5681,5.5681,5.5516,5.5516,502400.0
2012-11-12 10:30:00,6.76,6.77,6.76,6.76,51200.0,5.5516,5.5598,5.5516,5.5516,51200.0
2012-11-12 11:00:00,6.75,6.76,6.75,6.76,188800.0,5.5434,5.5516,5.5434,5.5516,188800.0
2012-11-12 11:30:00,6.76,6.76,6.76,6.76,27200.0,5.5516,5.5516,5.5516,5.5516,27200.0
2012-11-12 12:00:00,6.76,6.76,6.75,6.76,40000.0,5.5516,5.5516,5.5434,5.5516,40000.0
2012-11-12 12:30:00,6.77,6.77,6.77,6.77,51200.0,5.5598,5.5598,5.5598,5.5598,51200.0
2012-11-12 13:00:00,6.78,6.79,6.78,6.78,128000.0,5.5681,5.5763,5.5681,5.5681,128000.0
2012-11-12 13:30:00,6.79,6.79,6.78,6.78,48000.0,5.5763,5.5763,5.5681,5.5681,48000.0
2012-11-12 14:00:00,6.78,6.78,6.77,6.78,260800.0,5.5681,5.5681,5.5598,5.5681,260800.0
2012-11-12 14:30:00,6.77,6.78,6.77,6.77,236800.0,5.5598,5.5681,5.5598,5.5598,236800.0
2012-11-12 15:00:00,6.77,6.78,6.76,6.77,97600.0,5.5598,5.5681,5.5516,5.5598,97600.0
2012-11-12 15:30:00,6.77,6.77,6.76,6.77,233600.0,5.5598,5.5598,5.5516,5.5598,233600.0
2012-11-13 09:30:00,6.73,6.78,6.72,6.78,275200.0,5.527,5.5681,5.5188,5.5681,275200.0
2012-11-13 10:00:00,6.77,6.79,6.76,6.77,284800.0,5.5598,5.5763,5.5516,5.5598,284800.0
2012-11-13 10:30:00,6.77,6.8,6.76,6.8,195200.0,5.5598,5.5845,5.5516,5.5845,195200.0
2012-11-13 11:00:00,6.8,6.81,6.8,6.8,174400.0,5.5845,5.5927,5.5845,5.5845,174400.0
2012-11-13 11:30:00,6.8,6.8,6.79,6.79,75200.0,5.5845,5.5845,5.5763,5.5763,75200.0
2012-11-13 12:00:00,6.8,6.8,6.78,6.78,59200.0,5.5845,5.5845,5.5681,5.5681,59200.0
2012-11-13 12:30:00,6.78,6.78,6.77,6.78,313600.0,5.5681,5.5681,5.5598,5.5681,313600.0
2012-11-13 13:00:00,6.78,6.79,6.77,6.79,121600.0,5.5681,5.5763,5.5598,5.5763,121600.0
2012-11-13 13:30:00,6.79,6.8,6.78,6.79,49600.0,5.5763,5.5845,5.5681,5.5763,49600.0
2012-11-13 14:00:00,6.8,6.8,6.79,6.8,156800.0,5.5845,5.5845,5.5763,5.5845,156800.0
2012-11-13 14:30:00,6.79,6.79,6.78,6.79,179200.0,5.5763,5.5763,5.5681,5.5763,179200.0
2012-11-13 15:00:00,6.79,6.79,6.76,6.76,148800.0,5.5763,5.5763,5.5516,5.5516,148800.0
2012-11-13 15:30:00,6.76,6.77,6.75,6.75,251200.0,5.5516,5.5598,5.5434,5.5434,251200.0
2012-11-14 09:30:00,6.77,6.78,6.75,6.75,356800.0,5.5598,5.5681,5.5434,5.5434,356800.0
2012-11-14 10:00:00,6.75,6.76,6.73,6.73,35200.0,5.5434,5.5516,5.527,5.527,35200.0
2012-11-14 10:30:00,6.73,6.73,6.7,6.71,339200.0,5.527,5.527,5.5024,5.5106,339200.0
2012-11-14 11:00:00,6.71,6.72,6.7,6.72,54400.0,5.5106,5.5188,5.5024,5.5188,54400.0
2012-11-14 11:30:00,6.72,6.73,6.71,6.73,115200.0,5.5188,5.527,5.5106,5.527,115200.0
2012-11-14 12:00:00,6.72,6.72,6.71,6.72,132800.0,5.5188,5.5188,5.5106,5.5188,132800.0
2012-11-14 12:30:00,6.71,6.71,6.7,6.7,46400.0,5.5106,5.5106,5.5024,5.5024,46400.0
2012-11-14 13:00:00,6.7,6.72,6.7,6.71,508800.0,5.5024,5.5188,5.5024,5.5106,508800.0
2012-11-14 13:30:00,6.71,6.72,6.71,6.71,321600.0,5.5106,5.5188,5.5106,5.5106,321600.0
2012-11-14 14:00:00,6.72,6.72,6.69,6.7,204800.0,5.5188,5.5188,5.4941,5.5024,204800.0
2012-11-14 14:30:00,6.69,6.7,6.68,6.68,236800.0,5.4941,5.5024,5.4859,5.4859,236800.0
2012-11-14 15:00:00,6.68,6.68,6.65,6.66,350400.0,5.4859,5.4859,5.4613,5.4695,350400.0
2012-11-14 15:30:00,6.66,6.66,6.63,6.65,380800.0,5.4695,5.4695,5.4449,5.4613,380800.0
2012-11-15 09:30:00,6.64,6.67,6.63,6.63,598400.0,5.4531,5.4777,5.4449,5.4449,598400.0
2012-11-15 10:00:00,6.64,6.66,6.61,6.65,716800.0,5.4531,5.4695,5.4284,5.4613,716800.0
2012-11-15 10:30:00,6.65,6.65,6.63,6.63,144000.0,5.4613,5.4613,5.4449,5.4449,144000.0
2012-11-15 11:00:00,6.63,6.64,6.62,6.62,248000.0,5.4449,5.4531,5.4367,5.4367,248000.0
2012-11-15 11:30:00,6.62,6.63,6.61,6.62,129600.0,5.4367,5.4449,5.4284,5.4367,129600.0
2012-11-15 12:00:00,6.61,6.62,6.6,6.61,169600.0,5.4284,5.4367,5.4202,5.4284,169600.0
2012-11-15 12:30:00,6.61,6.62,6.61,6.61,241600.0,5.4284,5.4367,5.4284,5.4284,241600.0
2012-11-15 13:00:00,6.61,6.64,6.61,6.64,281600.0,5.4284,5.4531,5.4284,5.4531,281600.0
2012-11-15 13:30:00,6.64,6.67,6.64,6.66,203200.0,5.4531,5.4777,5.4531,5.4695,203200.0
2012-11-15 14:00:00,6.66,6.66,6.64,6.64,259200.0,5.4695,5.4695,5.4531,5.4531,259200.0
2012-11-15 14:30:00,6.64,6.64,6.63,6.64,276800.0,5.4531,5.4531,5.4449,5.4531,276800.0
2012-11-15 15:00:00,6.64,6.64,6.62,6.63,196800.0,5.4531,5.4531,5.4367,5.4449,196800.0
2012-11-15 15:30:00,6.62,6.65,6.62,6.64,374400.0,5.4367,5.4613,5.4367,5.4531,374400.0
2012-11-16 09:30:00,6.65,6.66,6.63,6.63,352000.0,5.4613,5.4695,5.4449,5.4449,352000.0
2012-11-16 10:00:00,6.61,6.64,6.61,6.63,462400.0,5.4284,5.4531,5.4284,5.4449,462400.0
2012-11-16 10:30:00,6.64,6.65,6.63,6.63,136000.0,5.4531,5.4613,5.4449,5.4449,136000.0
2012-11-16 11:00:00,6.62,6.63,6.61,6.61,428800.0,5.4367,5.4449,5.4284,5.4284,428800.0
2012-11-16 11:30:00,6.61,6.67,6.61,6.67,417600.0,5.4284,5.4777,5.4284,5.4777,417600.0
2012-11-16 12:00:00,6.68,6.68,6.67,6.68,128000.0,5.4859,5.4859,5.4777,5.4859,128000.0
2012-11-16 12:30:00,6.68,6.69,6.68,6.68,177600.0,5.4859,5.4941,5.4859,5.4859,177600.0
2012-11-16 13:00:00,6.68,6.68,6.66,6.67,121600.0,5.4859,5.4859,5.4695,5.4777,121600.0
2012-11-16 13:30:00,6.67,6.68,6.66,6.68,128000.0,5.4777,5.4859,5.4695,5.4859,128000.0
2012-11-16 14:00:00,6.67,6.67,6.65,6.66,142400.0,5.4777,5.4777,5.4613,5.4695,142400.0
2012-11-16 14:30:00,6.66,6.67,6.65,6.67,136000.0,5.4695,5.4777,5.4613,5.4777,136000.0
2012-11-16 15:00:00,6.67,6.68,6.66,6.68,382400.0,5.4777,5.4859,5.4695,5.4859,382400.0
2012-11-16 15:30:00,6.68,6.7,6.68,6.69,307200.0,5.4859,5.5024,5.4859,5.4941,307200.0
2012-11-19 09:30:00,6.77,6.79,6.75,6.79,200000.0,5.5598,5.5763,5.5434,5.5763,200000.0
2012-11-19 10:00:00,6.8,6.8,6.77,6.78,809600.0,5.5845,5.5845,5.5598,5.5681,809600.0
2012-11-19 10:30:00,6.77,6.79,6.77,6.77,84800.0,5.5598,5.5763,5.5598,5.5598,84800.0
2012-11-19 11:00:00,6.78,6.78,6.77,6.78,152000.0,5.5681,5.5681,5.5598,5.5681,152000.0
2012-11-19 11:30:00,6.78,6.79,6.78,6.78,262400.0,5.5681,5.5763,5.5681,5.5681,262400.0
2012-11-19 12:00:00,6.78,6.79,6.78,6.79,150400.0,5.5681,5.5763,5.5681,5.5763,150400.0
2012-11-19 12:30:00,6.79,6.79,6.79,6.79,139200.0,5.5763,5.5763,5.5763,5.5763,139200.0
2012-11-19 13:00:00,6.79,6.79,6.78,6.78,590400.0,5.5763,5.5763,5.5681,5.5681,590400.0
2012-11-19 13:30:00,6.78,6.79,6.78,6.78,225600.0,5.5681,5.5763,5.5681,5.5681,225600.0
2012-11-19 14:00:00,6.78,6.79,6.78,6.79,252800.0,5.5681,5.5763,5.5681,5.5763,252800.0
2012-11-19 14:30:00,6.78,6.8,6.78,6.79,424000.0,5.5681,5.5845,5.5681,5.5763,424000.0
2012-11-19 15:00:00,6.79,6.8,6.79,6.8,179200.0,5.5763,5.5845,5.5763,5.5845,179200.0
2012-11-19 15:30:00,6.79,6.81,6.79,6.81,275200.0,5.5763,5.5927,5.5763,5.5927,275200.0
2012-11-20 09:30:00,6.79,6.8,6.78,6.8,312000.0,5.5763,5.5845,5.5681,5.5845,312000.0
2012-11-20 10:00:00,6.8,6.81,6.79,6.8,169600.0,5.5845,5.5927,5.5763,5.5845,169600.0
2012-11-20 10:30:00,6.81,6.81,6.8,6.8,110400.0,5.5927,5.5927,5.5845,5.5845,110400.0
2012-11-20 11:00:00,6.8,6.81,6.8,6.81,78400.0,5.5845,5.5927,5.5845,5.5927,78400.0
2012-11-20 11:30:00,6.81,6.83,6.81,6.82,281600.0,5.5927,5.6091,5.5927,5.6009,281600.0
2012-11-20 12:00:00,6.82,6.82,6.81,6.81,94400.0,5.6009,5.6009,5.5927,5.5927,94400.0
2012-11-20 12:30:00,6.81,6.81,6.8,6.81,465600.0,5.5927,5.5927,5.5845,5.5927,465600.0
2012-11-20 13:00:00,6.81,6.81,6.77,6.77,456000.0,5.5927,5.5927,5.5598,5.5598,456000.0
2012-11-20 13:30:00,6.77,6.8,6.77,6.8,251200.0,5.5598,5.5845,5.5598,5.5845,251200.0
2012-11-20 14:00:00,6.79,6.81,6.79,6.81,284800.0,5.5763,5.5927,5.5763,5.5927,284800.0
2012-11-20 14:30:00,6.8,6.8,6.79,6.8,182400.0,5.5845,5.5845,5.5763,5.5845,182400.0
2012-11-20 15:00:00,6.8,6.81,6.8,6.8,305600.0,5.5845,5.5927,5.5845,5.5845,305600.0
2012-11-20 15:30:00,6.8,6.82,6.8,6.82,286400.0,5.5845,5.6009,5.5845,5.6009,286400.0
2012-11-21 09:30:00,6.82,6.84,6.82,6.83,924800.0,5.6009,5.6173,5.6009,5.6091,924800.0
2012-11-21 10:00:00,6.83,6.83,6.81,6.82,883200.0,5.6091,5.6091,5.5927,5.6009,883200.0
2012-11-21 10:30:00,6.82,6.83,6.82,6.82,102400.0,5.6009,5.6091,5.6009,5.6009,102400.0
2012-11-21 11:00:00,6.82,6.83,6.82,6.83,56000.0,5.6009,5.6091,5.6009,5.6091,56000.0
2012-11-21 11:30:00,6.83,6.83,6.82,6.82,118400.0,5.6091,5.6091,5.6009,5.6009,118400.0
2012-11-21 12:00:00,6.82,6.83,6.82,6.83,112000.0,5.6009,5.6091,5.6009,5.6091,112000.0
2012-11-21 12:30:00,6.83,6.84,6.83,6.83,49600.0,5.6091,5.6173,5.6091,5.6091,49600.0
2012-11-21 13:00:00,6.83,6.83,6.83,6.83,97600.0,5.6091,5.6091,5.6091,5.6091,97600.0
2012-11-21 13:30:00,6.83,6.84,6.83,6.83,172800.0,5.6091,5.6173,5.6091,5.6091,172800.0
2012-11-21 14:00:00,6.83,6.84,6.83,6.83,140800.0,5.6091,5.6173,5.6091,5.6091,140800.0
2012-11-21 14:30:00,6.83,6.83,6.83,6.83,222400.0,5.6091,5.6091,5.6091,5.6091,222400.0
2012-11-21 15:00:00,6.83,6.84,6.83,6.83,72000.0,5.6091,5.6173,5.6091,5.6091,72000.0
2012-11-21 15:30:00,6.83,6.84,6.83,6.84,281600.0,5.6091,5.6173,5.6091,5.6173,281600.0
2012-11-23 09:30:00,6.87,6.88,6.86,6.87,531200.0,5.642,5.6502,5.6338,5.642,531200.0
2012-11-23 10:00:00,6.88,6.91,6.88,6.9,257600.0,5.6502,5.6748,5.6502,5.6666,257600.0
2012-11-23 10:30:00,6.91,6.91,6.89,6.9,56000.0,5.6748,5.6748,5.6584,5.6666,56000.0
2012-11-23 11:00:00,6.9,6.9,6.89,6.9,280000.0,5.6666,5.6666,5.6584,5.6666,280000.0
2012-11-23 11:30:00,6.9,6.9,6.89,6.89,92800.0,5.6666,5.6666,5.6584,5.6584,92800.0
2012-11-23 12:00:00,6.9,6.9,6.89,6.89,97600.0,5.6666,5.6666,5.6584,5.6584,97600.0
2012-11-23 12:30:00,6.89,6.92,6.89,6.92,121600.0,5.6584,5.683,5.6584,5.683,121600.0
2012-11-26 09:30:00,6.89,6.91,6.89,6.91,318400.0,5.6584,5.6748,5.6584,5.6748,318400.0
2012-11-26 10:00:00,6.91,6.91,6.89,6.89,68800.0,5.6748,5.6748,5.6584,5.6584,68800.0
2012-11-26 10:30:00,6.89,6.9,6.89,6.89,83200.0,5.6584,5.6666,5.6584,5.6584,83200.0
2012-11-26 11:00:00,6.89,6.89,6.87,6.87,67200.0,5.6584,5.6584,5.642,5.642,67200.0
2012-11-26 11:30:00,6.89,6.89,6.88,6.88,86400.0,5.6584,5.6584,5.6502,5.6502,86400.0
2012-11-26 12:00:00,6.89,6.89,6.88,6.88,116800.0,5.6584,5.6584,5.6502,5.6502,116800.0
2012-11-26 12:30:00,6.88,6.89,6.87,6.89,110400.0,5.6502,5.6584,5.642,5.6584,110400.0
2012-11-26 13:00:00,6.88,6.89,6.88,6.89,188800.0,5.6502,5.6584,5.6502,5.6584,188800.0
2012-11-26 13:30:00,6.89,6.89,6.88,6.88,217600.0,5.6584,5.6584,5.6502,5.6502,217600.0
2012-11-26 14:00:00,6.88,6.88,6.87,6.88,110400.0,5.6502,5.6502,5.642,5.6502,110400.0
2012-11-26 14:30:00,6.88,6.89,6.88,6.89,59200.0,5.6502,5.6584,5.6502,5.6584,59200.0
2012-11-26 15:00:00,6.89,6.89,6.88,6.89,100800.0,5.6584,5.6584,5.6502,5.6584,100800.0
2012-11-26 15:30:00,6.89,6.9,6.88,6.9,352000.0,5.6584,5.6666,5.6502,5.6666,352000.0
2012-11-27 09:30:00,6.89,6.91,6.88,6.91,876800.0,5.6584,5.6748,5.6502,5.6748,876800.0
2012-11-27 10:00:00,6.91,6.91,6.88,6.88,158400.0,5.6748,5.6748,5.6502,5.6502,158400.0
2012-11-27 10:30:00,6.88,6.89,6.88,6.88,118400.0,5.6502,5.6584,5.6502,5.6502,118400.0
2012-11-27 11:00:00,6.88,6.9,6.88,6.89,1022400.0,5.6502,5.6666,5.6502,5.6584,1022400.0
2012-11-27 11:30:00,6.89,6.91,6.89,6.91,632000.0,5.6584,5.6748,5.6584,5.6748,632000.0
2012-11-27 12:00:00,6.91,6.91,6.9,6.91,145600.0,5.6748,5.6748,5.6666,5.6748,145600.0
2012-11-27 12:30:00,6.91,6.91,6.9,6.91,153600.0,5.6748,5.6748,5.6666,5.6748,153600.0
2012-11-27 13:00:00,6.91,6.91,6.9,6.9,187200.0,5.6748,5.6748,5.6666,5.6666,187200.0
2012-11-27 13:30:00,6.9,6.91,6.9,6.91,142400.0,5.6666,5.6748,5.6666,5.6748,142400.0
2012-11-27 14:00:00,6.91,6.91,6.89,6.89,931200.0,5.6748,5.6748,5.6584,5.6584,931200.0
2012-11-27 14:30:00,6.89,6.89,6.87,6.89,379200.0,5.6584,5.6584,5.642,5.6584,379200.0
2012-11-27 15:00:00,6.89,6.9,6.89,6.89,339200.0,5.6584,5.6666,5.6584,5.6584,339200.0
2012-11-27 15:30:00,6.89,6.89,6.87,6.87,1910400.0,5.6584,5.6584,5.642,5.642,1910400.0
2012-11-28 09:30:00,6.84,6.85,6.83,6.83,556800.0,5.6173,5.6255,5.6091,5.6091,556800.0
2012-11-28 10:00:00,6.83,6.85,6.81,6.84,140800.0,5.6091,5.6255,5.5927,5.6173,140800.0
2012-11-28 10:30:00,6.84,6.87,6.84,6.86,72000.0,5.6173,5.642,5.6173,5.6338,72000.0
2012-11-28 11:00:00,6.86,6.88,6.86,6.88,275200.0,5.6338,5.6502,5.6338,5.6502,275200.0
2012-11-28 11:30:00,6.87,6.88,6.87,6.87,43200.0,5.642,5.6502,5.642,5.642,43200.0
2012-11-28 12:00:00,6.87,6.9,6.86,6.89,91200.0,5.642,5.6666,5.6338,5.6584,91200.0
2012-11-28 12:30:00,6.9,6.9,6.89,6.9,195200.0,5.6666,5.6666,5.6584,5.6666,195200.0
2012-11-28 13:00:00,6.89,6.89,6.89,6.89,104000.0,5.6584,5.6584,5.6584,5.6584,104000.0
2012-11-28 13:30:00,6.89,6.9,6.89,6.9,355200.0,5.6584,5.6666,5.6584,5.6666,355200.0
2012-11-28 14:00:00,6.9,6.9,6.89,6.89,204800.0,5.6666,5.6666,5.6584,5.6584,204800.0
2012-11-28 14:30:00,6.89,6.9,6.89,6.9,404800.0,5.6584,5.6666,5.6584,5.6666,404800.0
2012-11-28 15:00:00,6.9,6.91,6.9,6.91,172800.0,5.6666,5.6748,5.6666,5.6748,172800.0
2012-11-28 15:30:00,6.92,6.92,6.91,6.92,406400.0,5.683,5.683,5.6748,5.683,406400.0
2012-11-29 09:30:00,6.97,6.97,6.95,6.95,632000.0,5.7241,5.7241,5.7077,5.7077,632000.0
2012-11-29 10:00:00,6.96,6.97,6.93,6.95,304000.0,5.7159,5.7241,5.6912,5.7077,304000.0
2012-11-29 10:30:00,6.94,6.96,6.94,6.95,380800.0,5.6995,5.7159,5.6995,5.7077,380800.0
2012-11-29 11:00:00,6.95,6.96,6.95,6.95,156800.0,5.7077,5.7159,5.7077,5.7077,156800.0
2012-11-29 11:30:00,6.95,6.95,6.92,6.93,302400.0,5.7077,5.7077,5.683,5.6912,302400.0
2012-11-29 12:00:00,6.93,6.95,6.93,6.95,137600.0,5.6912,5.7077,5.6912,5.7077,137600.0
2012-11-29 12:30:00,6.95,6.95,6.94,6.95,76800.0,5.7077,5.7077,5.6995,5.7077,76800.0
2012-11-29 13:00:00,6.95,6.95,6.94,6.95,283200.0,5.7077,5.7077,5.6995,5.7077,283200.0
2012-11-29 13:30:00,6.95,6.96,6.95,6.96,321600.0,5.7077,5.7159,5.7077,5.7159,321600.0
2012-11-29 14:00:00,6.96,6.96,6.96,6.96,150400.0,5.7159,5.7159,5.7159,5.7159,150400.0
2012-11-29 14:30:00,6.96,6.96,6.96,6.96,342400.0,5.7159,5.7159,5.7159,5.7159,342400.0
2012-11-29 15:00:00,6.96,6.96,6.94,6.95,320000.0,5.7159,5.7159,5.6995,5.7077,320000.0
2012-11-29 15:30:00,6.95,6.96,6.95,6.96,236800.0,5.7077,5.7159,5.7077,5.7159,236800.0
2012-11-30 09:30:00,6.97,6.97,6.96,6.96,152000.0,5.7241,5.7241,5.7159,5.7159,152000.0
2012-11-30 10:00:00,6.97,6.97,6.96,6.97,128000.0,5.7241,5.7241,5.7159,5.7241,128000.0
2012-11-30 10:30:00,6.97,6.97,6.95,6.96,142400.0,5.7241,5.7241,5.7077,5.7159,142400.0
2012-11-30 11:00:00,6.96,6.96,6.95,6.95,147200.0,5.7159,5.7159,5.7077,5.7077,147200.0
2012-11-30 11:30:00,6.95,6.96,6.94,6.95,193600.0,5.7077,5.7159,5.6995,5.7077,193600.0
2012-11-30 12:00:00,6.95,6.95,6.95,6.95,169600.0,5.7077,5.7077,5.7077,5.7077,169600.0
2012-11-30 12:30:00,6.95,6.96,6.94,6.95,268800.0,5.7077,5.7159,5.6995,5.7077,268800.0
2012-11-30 13:00:00,6.95,6.96,6.95,6.96,123200.0,5.7077,5.7159,5.7077,5.7159,123200.0
2012-11-30 13:30:00,6.96,6.96,6.95,6.95,993600.0,5.7159,5.7159,5.7077,5.7077,993600.0
2012-11-30 14:00:00,6.96,6.97,6.96,6.96,145600.0,5.7159,5.7241,5.7159,5.7159,145600.0
2012-11-30 14:30:00,6.96,6.96,6.95,6.95,289600.0,5.7159,5.7159,5.7077,5.7077,289600.0
2012-11-30 15:00:00,6.95,6.96,6.94,6.95,302400.0,5.7077,5.7159,5.6995,5.7077,302400.0
2012-11-30 15:30:00,6.95,6.98,6.95,6.97,350400.0,5.7077,5.7323,5.7077,5.7241,350400.0
2012-12-03 09:30:00,7.02,7.03,6.97,6.97,830400.0,5.7652,5.7734,5.7241,5.7241,830400.0
2012-12-03 10:00:00,6.97,6.98,6.95,6.97,334400.0,5.7241,5.7323,5.7077,5.7241,334400.0
2012-12-03 10:30:00,6.97,6.97,6.95,6.96,227200.0,5.7241,5.7241,5.7077,5.7159,227200.0
2012-12-03 11:00:00,6.96,6.96,6.95,6.96,268800.0,5.7159,5.7159,5.7077,5.7159,268800.0
2012-12-03 11:30:00,6.95,6.97,6.95,6.97,355200.0,5.7077,5.7241,5.7077,5.7241,355200.0
2012-12-03 12:00:00,6.96,6.97,6.96,6.97,49600.0,5.7159,5.7241,5.7159,5.7241,49600.0
2012-12-03 12:30:00,6.97,6.97,6.96,6.96,190400.0,5.7241,5.7241,5.7159,5.7159,190400.0
2012-12-03 13:00:00,6.95,6.95,6.95,6.95,328000.0,5.7077,5.7077,5.7077,5.7077,328000.0
2012-12-03 13:30:00,6.95,6.95,6.94,6.94,187200.0,5.7077,5.7077,5.6995,5.6995,187200.0
2012-12-03 14:00:00,6.94,6.95,6.94,6.95,414400.0,5.6995,5.7077,5.6995,5.7077,414400.0
2012-12-03 14:30:00,6.95,6.95,6.94,6.95,465600.0,5.7077,5.7077,5.6995,5.7077,465600.0
2012-12-03 15:00:00,6.95,6.96,6.93,6.94,360000.0,5.7077,5.7159,5.6912,5.6995,360000.0
2012-12-03 15:30:00,6.93,6.95,6.93,6.93,908800.0,5.6912,5.7077,5.6912,5.6912,908800.0
2012-12-04 09:30:00,6.93,6.96,6.93,6.95,419200.0,5.6912,5.7159,5.6912,5.7077,419200.0
2012-12-04 10:00:00,6.93,6.96,6.93,6.93,121600.0,5.6912,5.7159,5.6912,5.6912,121600.0
2012-12-04 10:30:00,6.93,6.93,6.92,6.93,57600.0,5.6912,5.6912,5.683,5.6912,57600.0
2012-12-04 11:00:00,6.93,6.93,6.91,6.92,105600.0,5.6912,5.6912,5.6748,5.683,105600.0
2012-12-04 11:30:00,6.91,6.93,6.91,6.92,187200.0,5.6748,5.6912,5.6748,5.683,187200.0
2012-12-04 12:00:00,6.92,6.93,6.91,6.92,196800.0,5.683,5.6912,5.6748,5.683,196800.0
2012-12-04 12:30:00,6.92,6.92,6.91,6.92,222400.0,5.683,5.683,5.6748,5.683,222400.0
2012-12-04 13:00:00,6.91,6.93,6.91,6.92,385600.0,5.6748,5.6912,5.6748,5.683,385600.0
2012-12-04 13:30:00,6.92,6.94,6.92,6.94,289600.0,5.683,5.6995,5.683,5.6995,289600.0
2012-12-04 14:00:00,6.94,6.94,6.93,6.93,441600.0,5.6995,5.6995,5.6912,5.6912,441600.0
2012-12-04 14:30:00,6.93,6.94,6.93,6.93,219200.0,5.6912,5.6995,5.6912,5.6912,219200.0
2012-12-04 15:00:00,6.93,6.94,6.93,6.94,433600.0,5.6912,5.6995,5.6912,5.6995,433600.0
2012-12-04 15:30:00,6.94,6.94,6.93,6.93,846400.0,5.6995,5.6995,5.6912,5.6912,846400.0
2012-12-05 09:30:00,6.95,6.96,6.94,6.94,681600.0,5.7077,5.7159,5.6995,5.6995,681600.0
2012-12-05 10:00:00,6.93,6.94,6.93,6.93,64000.0,5.6912,5.6995,5.6912,5.6912,64000.0
2012-12-05 10:30:00,6.92,6.92,6.89,6.91,134400.0,5.683,5.683,5.6584,5.6748,134400.0
2012-12-05 11:00:00,6.9,6.92,6.9,6.92,296000.0,5.6666,5.683,5.6666,5.683,296000.0
2012-12-05 11:30:00,6.92,6.95,6.92,6.94,520000.0,5.683,5.7077,5.683,5.6995,520000.0
2012-12-05 12:00:00,6.94,6.96,6.94,6.94,267200.0,5.6995,5.7159,5.6995,5.6995,267200.0
2012-12-05 12:30:00,6.95,6.96,6.95,6.96,427200.0,5.7077,5.7159,5.7077,5.7159,427200.0
2012-12-05 13:00:00,6.96,6.97,6.95,6.96,180800.0,5.7159,5.7241,5.7077,5.7159,180800.0
2012-12-05 13:30:00,6.96,6.96,6.95,6.95,342400.0,5.7159,5.7159,5.7077,5.7077,342400.0
2012-12-05 14:00:00,6.95,6.96,6.95,6.95,467200.0,5.7077,5.7159,5.7077,5.7077,467200.0
2012-12-05 14:30:00,6.95,6.96,6.95,6.96,268800.0,5.7077,5.7159,5.7077,5.7159,268800.0
2012-12-05 15:00:00,6.96,6.97,6.96,6.96,398400.0,5.7159,5.7241,5.7159,5.7159,398400.0
2012-12-05 15:30:00,6.96,6.96,6.94,6.95,824000.0,5.7159,5.7159,5.6995,5.7077,824000.0
2012-12-06 09:30:00,6.93,6.97,6.93,6.96,364800.0,5.6912,5.7241,5.6912,5.7159,364800.0
2012-12-06 10:00:00,6.95,6.96,6.94,6.95,280000.0,5.7077,5.7159,5.6995,5.7077,280000.0
2012-12-06 10:30:00,6.95,6.97,6.95,6.97,441600.0,5.7077,5.7241,5.7077,5.7241,441600.0
2012-12-06 11:00:00,6.97,6.97,6.96,6.97,198400.0,5.7241,5.7241,5.7159,5.7241,198400.0
2012-12-06 11:30:00,6.97,6.98,6.97,6.97,204800.0,5.7241,5.7323,5.7241,5.7241,204800.0
2012-12-06 12:00:00,6.97,6.97,6.95,6.96,203200.0,5.7241,5.7241,5.7077,5.7159,203200.0
2012-12-06 12:30:00,6.95,6.96,6.95,6.96,217600.0,5.7077,5.7159,5.7077,5.7159,217600.0
2012-12-06 13:00:00,6.95,6.97,6.95,6.96,112000.0,5.7077,5.7241,5.7077,5.7159,112000.0
2012-12-06 13:30:00,6.96,6.97,6.96,6.97,230400.0,5.7159,5.7241,5.7159,5.7241,230400.0
2012-12-06 14:00:00,6.97,6.97,6.96,6.97,212800.0,5.7241,5.7241,5.7159,5.7241,212800.0
2012-12-06 14:30:00,6.97,6.97,6.96,6.96,342400.0,5.7241,5.7241,5.7159,5.7159,342400.0
2012-12-06 15:00:00,6.97,6.97,6.96,6.96,280000.0,5.7241,5.7241,5.7159,5.7159,280000.0
2012-12-06 15:30:00,6.97,6.98,6.97,6.98,235200.0,5.7241,5.7323,5.7241,5.7323,235200.0
2012-12-07 09:30:00,6.99,7.01,6.97,6.98,632000.0,5.7405,5.7569,5.7241,5.7323,632000.0
2012-12-07 10:00:00,6.98,7.0,6.98,6.99,376000.0,5.7323,5.7487,5.7323,5.7405,376000.0
2012-12-07 10:30:00,6.99,6.99,6.98,6.98,104000.0,5.7405,5.7405,5.7323,5.7323,104000.0
2012-12-07 11:00:00,6.98,6.99,6.97,6.98,225600.0,5.7323,5.7405,5.7241,5.7323,225600.0
2012-12-07 11:30:00,6.98,6.99,6.98,6.98,392000.0,5.7323,5.7405,5.7323,5.7323,392000.0
2012-12-07 12:00:00,6.98,6.98,6.97,6.98,96000.0,5.7323,5.7323,5.7241,5.7323,96000.0
2012-12-07 12:30:00,6.98,6.98,6.98,6.98,76800.0,5.7323,5.7323,5.7323,5.7323,76800.0
2012-12-07 13:00:00,6.99,6.99,6.98,6.99,88000.0,5.7405,5.7405,5.7323,5.7405,88000.0
2012-12-07 13:30:00,6.99,6.99,6.99,6.99,150400.0,5.7405,5.7405,5.7405,5.7405,150400.0
2012-12-07 14:00:00,6.99,6.99,6.99,6.99,451200.0,5.7405,5.7405,5.7405,5.7405,451200.0
2012-12-07 14:30:00,6.99,7.0,6.99,6.99,339200.0,5.7405,5.7487,5.7405,5.7405,339200.0
2012-12-07 15:00:00,6.99,6.99,6.99,6.99,281600.0,5.7405,5.7405,5.7405,5.7405,281600.0
2012-12-07 15:30:00,6.99,7.0,6.99,7.0,379200.0,5.7405,5.7487,5.7405,5.7487,379200.0
2012-12-10 09:30:00,6.99,7.01,6.99,7.01,224000.0,5.7405,5.7569,5.7405,5.7569,224000.0
2012-12-10 10:00:00,7.01,7.01,7.0,7.01,192000.0,5.7569,5.7569,5.7487,5.7569,192000.0
2012-12-10 10:30:00,7.01,7.02,7.01,7.02,153600.0,5.7569,5.7652,5.7569,5.7652,153600.0
2012-12-10 11:00:00,7.02,7.02,7.02,7.02,150400.0,5.7652,5.7652,5.7652,5.7652,150400.0
2012-12-10 11:30:00,7.02,7.03,7.02,7.02,254400.0,5.7652,5.7734,5.7652,5.7652,254400.0
2012-12-10 12:00:00,7.02,7.03,7.02,7.03,148800.0,5.7652,5.7734,5.7652,5.7734,148800.0
2012-12-10 12:30:00,7.03,7.03,7.02,7.02,292800.0,5.7734,5.7734,5.7652,5.7652,292800.0
2012-12-10 13:00:00,7.02,7.02,7.02,7.02,155200.0,5.7652,5.7652,5.7652,5.7652,155200.0
2012-12-10 13:30:00,7.02,7.02,7.02,7.02,123200.0,5.7652,5.7652,5.7652,5.7652,123200.0
2012-12-10 14:00:00,7.02,7.02,7.01,7.02,161600.0,5.7652,5.7652,5.7569,5.7652,161600.0
2012-12-10 14:30:00,7.01,7.02,7.01,7.02,91200.0,5.7569,5.7652,5.7569,5.7652,91200.0
2012-12-10 15:00:00,7.01,7.02,7.01,7.02,139200.0,5.7569,5.7652,5.7569,5.7652,139200.0
2012-12-10 15:30:00,7.02,7.03,7.02,7.02,222400.0,5.7652,5.7734,5.7652,5.7652,222400.0
2012-12-11 09:30:00,7.05,7.07,7.04,7.07,401600.0,5.7898,5.8062,5.7816,5.8062,401600.0
2012-12-11 10:00:00,7.07,7.07,7.06,7.06,115200.0,5.8062,5.8062,5.798,5.798,115200.0
2012-12-11 10:30:00,7.06,7.06,7.06,7.06,227200.0,5.798,5.798,5.798,5.798,227200.0
2012-12-11 11:00:00,7.06,7.07,7.06,7.07,372800.0,5.798,5.8062,5.798,5.8062,372800.0
2012-12-11 11:30:00,7.07,7.07,7.06,7.06,512000.0,5.8062,5.8062,5.798,5.798,512000.0
2012-12-11 12:00:00,7.07,7.07,7.05,7.07,265600.0,5.8062,5.8062,5.7898,5.8062,265600.0
2012-12-11 12:30:00,7.06,7.07,7.06,7.06,105600.0,5.798,5.8062,5.798,5.798,105600.0
2012-12-11 13:00:00,7.07,7.07,7.06,7.06,600000.0,5.8062,5.8062,5.798,5.798,600000.0
2012-12-11 13:30:00,7.06,7.07,7.06,7.06,344000.0,5.798,5.8062,5.798,5.798,344000.0
2012-12-11 14:00:00,7.06,7.07,7.06,7.07,430400.0,5.798,5.8062,5.798,5.8062,430400.0
2012-12-11 14:30:00,7.06,7.06,7.05,7.05,420800.0,5.798,5.798,5.7898,5.7898,420800.0
2012-12-11 15:00:00,7.05,7.05,7.04,7.04,427200.0,5.7898,5.7898,5.7816,5.7816,427200.0
2012-12-11 15:30:00,7.04,7.06,7.04,7.06,182400.0,5.7816,5.798,5.7816,5.798,182400.0
2012-12-12 09:30:00,7.08,7.08,7.07,7.07,288000.0,5.8144,5.8144,5.8062,5.8062,288000.0
2012-12-12 10:00:00,7.07,7.08,7.06,7.08,259200.0,5.8062,5.8144,5.798,5.8144,259200.0
2012-12-12 10:30:00,7.08,7.08,7.07,7.07,425600.0,5.8144,5.8144,5.8062,5.8062,425600.0
2012-12-12 11:00:00,7.07,7.07,7.06,7.07,174400.0,5.8062,5.8062,5.798,5.8062,174400.0
2012-12-12 11:30:00,7.07,7.08,7.07,7.07,118400.0,5.8062,5.8144,5.8062,5.8062,118400.0
2012-12-12 12:00:00,7.07,7.07,7.07,7.07,112000.0,5.8062,5.8062,5.8062,5.8062,112000.0
2012-12-12 12:30:00,7.08,7.1,7.06,7.09,236800.0,5.8144,5.8309,5.798,5.8226,236800.0
2012-12-12 13:00:00,7.1,7.1,7.08,7.09,350400.0,5.8309,5.8309,5.8144,5.8226,350400.0
2012-12-12 13:30:00,7.09,7.1,7.09,7.09,172800.0,5.8226,5.8309,5.8226,5.8226,172800.0
2012-12-12 14:00:00,7.09,7.09,7.08,7.08,312000.0,5.8226,5.8226,5.8144,5.8144,312000.0
2012-12-12 14:30:00,7.08,7.09,7.08,7.08,568000.0,5.8144,5.8226,5.8144,5.8144,568000.0
2012-12-12 15:00:00,7.08,7.08,7.05,7.05,291200.0,5.8144,5.8144,5.7898,5.7898,291200.0
2012-12-12 15:30:00,7.06,7.06,7.05,7.06,372800.0,5.798,5.798,5.7898,5.798,372800.0
2012-12-13 09:30:00,7.06,7.07,7.05,7.06,339200.0,5.798,5.8062,5.7898,5.798,339200.0
2012-12-13 10:00:00,7.06,7.08,7.06,7.07,120000.0,5.798,5.8144,5.798,5.8062,120000.0
2012-12-13 10:30:00,7.07,7.07,7.06,7.06,110400.0,5.8062,5.8062,5.798,5.798,110400.0
2012-12-13 11:00:00,7.06,7.06,7.04,7.04,252800.0,5.798,5.798,5.7816,5.7816,252800.0
2012-12-13 11:30:00,7.04,7.05,7.04,7.05,337600.0,5.7816,5.7898,5.7816,5.7898,337600.0
2012-12-13 12:00:00,7.05,7.05,7.03,7.03,160000.0,5.7898,5.7898,5.7734,5.7734,160000.0
2012-12-13 12:30:00,7.03,7.03,7.02,7.02,110400.0,5.7734,5.7734,5.7652,5.7652,110400.0
2012-12-13 13:00:00,7.02,7.02,7.01,7.02,163200.0,5.7652,5.7652,5.7569,5.7652,163200.0
2012-12-13 13:30:00,7.02,7.02,7.01,7.01,147200.0,5.7652,5.7652,5.7569,5.7569,147200.0
2012-12-13 14:00:00,7.01,7.02,7.0,7.01,633600.0,5.7569,5.7652,5.7487,5.7569,633600.0
2012-12-13 14:30:00,7.01,7.01,7.0,7.01,232000.0,5.7569,5.7569,5.7487,5.7569,232000.0
2012-12-13 15:00:00,7.01,7.01,7.0,7.01,238400.0,5.7569,5.7569,5.7487,5.7569,238400.0
2012-12-13 15:30:00,7.01,7.03,7.01,7.02,238400.0,5.7569,5.7734,5.7569,5.7652,238400.0
2012-12-14 09:30:00,7.01,7.03,7.0,7.01,376000.0,5.7569,5.7734,5.7487,5.7569,376000.0
2012-12-14 10:00:00,7.01,7.02,7.01,7.01,195200.0,5.7569,5.7652,5.7569,5.7569,195200.0
2012-12-14 10:30:00,7.02,7.03,7.01,7.02,438400.0,5.7652,5.7734,5.7569,5.7652,438400.0
2012-12-14 11:00:00,7.02,7.03,7.02,7.02,168000.0,5.7652,5.7734,5.7652,5.7652,168000.0
2012-12-14 11:30:00,7.02,7.02,7.01,7.02,131200.0,5.7652,5.7652,5.7569,5.7652,131200.0
2012-12-14 12:00:00,7.02,7.03,7.02,7.02,384000.0,5.7652,5.7734,5.7652,5.7652,384000.0
2012-12-14 12:30:00,7.02,7.03,7.02,7.02,230400.0,5.7652,5.7734,5.7652,5.7652,230400.0
2012-12-14 13:00:00,7.02,7.02,7.01,7.01,236800.0,5.7652,5.7652,5.7569,5.7569,236800.0
2012-12-14 13:30:00,7.01,7.02,7.01,7.02,368000.0,5.7569,5.7652,5.7569,5.7652,368000.0
2012-12-14 14:00:00,7.02,7.02,7.02,7.02,184000.0,5.7652,5.7652,5.7652,5.7652,184000.0
2012-12-14 14:30:00,7.01,7.02,7.0,7.0,252800.0,5.7569,5.7652,5.7487,5.7487,252800.0
2012-12-14 15:00:00,7.0,7.01,7.0,7.0,195200.0,5.7487,5.7569,5.7487,5.7487,195200.0
2012-12-14 15:30:00,7.0,7.01,7.0,7.0,315200.0,5.7487,5.7569,5.7487,5.7487,315200.0
2012-12-17 09:30:00,7.02,7.05,7.02,7.05,540800.0,5.7652,5.7898,5.7652,5.7898,540800.0
2012-12-17 10:00:00,7.05,7.05,7.03,7.03,241600.0,5.7898,5.7898,5.7734,5.7734,241600.0
2012-12-17 10:30:00,7.03,7.04,7.03,7.03,124800.0,5.7734,5.7816,5.7734,5.7734,124800.0
2012-12-17 11:00:00,7.03,7.05,7.03,7.05,208000.0,5.7734,5.7898,5.7734,5.7898,208000.0
2012-12-17 11:30:00,7.04,7.06,7.04,7.05,300800.0,5.7816,5.798,5.7816,5.7898,300800.0
2012-12-17 12:00:00,7.05,7.07,7.05,7.06,152000.0,5.7898,5.8062,5.7898,5.798,152000.0
2012-12-17 12:30:00,7.06,7.06,7.06,7.06,94400.0,5.798,5.798,5.798,5.798,94400.0
2012-12-17 13:00:00,7.06,7.06,7.05,7.06,190400.0,5.798,5.798,5.7898,5.798,190400.0
2012-12-17 13:30:00,7.06,7.06,7.05,7.05,616000.0,5.798,5.798,5.7898,5.7898,616000.0
2012-12-17 14:00:00,7.05,7.06,7.04,7.05,422400.0,5.7898,5.798,5.7816,5.7898,422400.0
2012-12-17 14:30:00,7.05,7.05,7.05,7.05,408000.0,5.7898,5.7898,5.7898,5.7898,408000.0
2012-12-17 15:00:00,7.05,7.05,7.05,7.05,238400.0,5.7898,5.7898,5.7898,5.7898,238400.0
2012-12-17 15:30:00,7.05,7.08,7.05,7.07,971200.0,5.7898,5.8144,5.7898,5.8062,971200.0
2012-12-18 09:30:00,7.08,7.11,7.08,7.11,300800.0,5.8144,5.8391,5.8144,5.8391,300800.0
2012-12-18 10:00:00,7.1,7.12,7.1,7.12,107200.0,5.8309,5.8473,5.8309,5.8473,107200.0
2012-12-18 10:30:00,7.12,7.14,7.12,7.14,137600.0,5.8473,5.8637,5.8473,5.8637,137600.0
2012-12-18 11:00:00,7.14,7.15,7.14,7.15,233600.0,5.8637,5.8719,5.8637,5.8719,233600.0
2012-12-18 11:30:00,7.15,7.15,7.14,7.14,219200.0,5.8719,5.8719,5.8637,5.8637,219200.0
2012-12-18 12:00:00,7.14,7.15,7.14,7.15,176000.0,5.8637,5.8719,5.8637,5.8719,176000.0
2012-12-18 12:30:00,7.15,7.17,7.15,7.16,232000.0,5.8719,5.8883,5.8719,5.8801,232000.0
2012-12-18 13:00:00,7.16,7.17,7.16,7.16,169600.0,5.8801,5.8883,5.8801,5.8801,169600.0
2012-12-18 13:30:00,7.16,7.17,7.16,7.16,233600.0,5.8801,5.8883,5.8801,5.8801,233600.0
2012-12-18 14:00:00,7.16,7.16,7.15,7.15,208000.0,5.8801,5.8801,5.8719,5.8719,208000.0
2012-12-18 14:30:00,7.15,7.16,7.15,7.16,761600.0,5.8719,5.8801,5.8719,5.8801,761600.0
2012-12-18 15:00:00,7.16,7.16,7.15,7.16,633600.0,5.8801,5.8801,5.8719,5.8801,633600.0
2012-12-18 15:30:00,7.15,7.17,7.15,7.17,280000.0,5.8719,5.8883,5.8719,5.8883,280000.0
2012-12-19 09:30:00,7.13,7.14,7.11,7.11,601600.0,5.8979,5.9062,5.8814,5.8814,601600.0
2012-12-19 10:00:00,7.11,7.12,7.11,7.11,208000.0,5.8814,5.8896,5.8814,5.8814,208000.0
2012-12-19 10:30:00,7.11,7.13,7.11,7.12,425600.0,5.8814,5.8979,5.8814,5.8896,425600.0
2012-12-19 11:00:00,7.12,7.13,7.12,7.12,160000.0,5.8896,5.8979,5.8896,5.8896,160000.0
2012-12-19 11:30:00,7.13,7.13,7.12,7.12,1232000.0,5.8979,5.8979,5.8896,5.8896,1232000.0
2012-12-19 12:00:00,7.13,7.13,7.12,7.13,177600.0,5.8979,5.8979,5.8896,5.8979,177600.0
2012-12-19 12:30:00,7.13,7.13,7.12,7.13,158400.0,5.8979,5.8979,5.8896,5.8979,158400.0
2012-12-19 13:00:00,7.13,7.13,7.12,7.13,241600.0,5.8979,5.8979,5.8896,5.8979,241600.0
2012-12-19 13:30:00,7.13,7.13,7.12,7.13,228800.0,5.8979,5.8979,5.8896,5.8979,228800.0
2012-12-19 14:00:00,7.12,7.12,7.11,7.12,302400.0,5.8896,5.8896,5.8814,5.8896,302400.0
2012-12-19 14:30:00,7.12,7.12,7.1,7.11,196800.0,5.8896,5.8896,5.8731,5.8814,196800.0
2012-12-19 15:00:00,7.11,7.11,7.11,7.11,728000.0,5.8814,5.8814,5.8814,5.8814,728000.0
2012-12-19 15:30:00,7.11,7.12,7.09,7.09,659200.0,5.8814,5.8896,5.8648,5.8648,659200.0
2012-12-20 09:30:00,7.11,7.11,7.08,7.08,380800.0,5.8814,5.8814,5.8565,5.8565,380800.0
2012-12-20 10:00:00,7.09,7.11,7.09,7.1,272000.0,5.8648,5.8814,5.8648,5.8731,272000.0
2012-12-20 10:30:00,7.09,7.11,7.09,7.1,132800.0,5.8648,5.8814,5.8648,5.8731,132800.0
2012-12-20 11:00:00,7.1,7.11,7.1,7.1,528000.0,5.8731,5.8814,5.8731,5.8731,528000.0
2012-12-20 11:30:00,7.1,7.11,7.1,7.11,89600.0,5.8731,5.8814,5.8731,5.8814,89600.0
2012-12-20 12:00:00,7.11,7.11,7.11,7.11,206400.0,5.8814,5.8814,5.8814,5.8814,206400.0
2012-12-20 12:30:00,7.11,7.11,7.11,7.11,833600.0,5.8814,5.8814,5.8814,5.8814,833600.0
2012-12-20 13:00:00,7.11,7.12,7.1,7.12,251200.0,5.8814,5.8896,5.8731,5.8896,251200.0
2012-12-20 13:30:00,7.11,7.13,7.11,7.12,235200.0,5.8814,5.8979,5.8814,5.8896,235200.0
2012-12-20 14:00:00,7.13,7.13,7.12,7.12,304000.0,5.8979,5.8979,5.8896,5.8896,304000.0
2012-12-20 14:30:00,7.13,7.13,7.13,7.13,489600.0,5.8979,5.8979,5.8979,5.8979,489600.0
2012-12-20 15:00:00,7.13,7.13,7.12,7.12,139200.0,5.8979,5.8979,5.8896,5.8896,139200.0
2012-12-20 15:30:00,7.12,7.14,7.12,7.14,1120000.0,5.8896,5.9062,5.8896,5.9062,1120000.0
2012-12-21 09:30:00,7.04,7.08,7.03,7.07,838400.0,5.8235,5.8565,5.8152,5.8483,838400.0
2012-12-21 10:00:00,7.07,7.09,7.06,7.08,216000.0,5.8483,5.8648,5.84,5.8565,216000.0
2012-12-21 10:30:00,7.09,7.09,7.07,7.08,1244800.0,5.8648,5.8648,5.8483,5.8565,1244800.0
2012-12-21 11:00:00,7.07,7.08,7.06,7.07,732800.0,5.8483,5.8565,5.84,5.8483,732800.0
2012-12-21 11:30:00,7.07,7.07,7.05,7.06,256000.0,5.8483,5.8483,5.8317,5.84,256000.0
2012-12-21 12:00:00,7.06,7.06,7.05,7.05,1051200.0,5.84,5.84,5.8317,5.8317,1051200.0
2012-12-21 12:30:00,7.05,7.06,7.05,7.06,372800.0,5.8317,5.84,5.8317,5.84,372800.0
2012-12-21 13:00:00,7.07,7.07,7.05,7.06,228800.0,5.8483,5.8483,5.8317,5.84,228800.0
2012-12-21 13:30:00,7.06,7.07,7.06,7.07,265600.0,5.84,5.8483,5.84,5.8483,265600.0
2012-12-21 14:00:00,7.07,7.08,7.07,7.07,395200.0,5.8483,5.8565,5.8483,5.8483,395200.0
2012-12-21 14:30:00,7.07,7.08,7.07,7.07,244800.0,5.8483,5.8565,5.8483,5.8483,244800.0
2012-12-21 15:00:00,7.07,7.08,7.07,7.08,284800.0,5.8483,5.8565,5.8483,5.8565,284800.0
2012-12-21 15:30:00,7.08,7.09,7.07,7.08,763200.0,5.8565,5.8648,5.8483,5.8565,763200.0
2012-12-24 09:30:00,7.06,7.07,7.04,7.05,424000.0,5.84,5.8483,5.8235,5.8317,424000.0
2012-12-24 10:00:00,7.05,7.06,7.05,7.06,864000.0,5.8317,5.84,5.8317,5.84,864000.0
2012-12-24 10:30:00,7.06,7.07,7.06,7.06,420800.0,5.84,5.8483,5.84,5.84,420800.0
2012-12-24 11:00:00,7.06,7.06,7.05,7.06,260800.0,5.84,5.84,5.8317,5.84,260800.0
2012-12-24 11:30:00,7.06,7.06,7.05,7.06,180800.0,5.84,5.84,5.8317,5.84,180800.0
2012-12-24 12:00:00,7.06,7.06,7.05,7.06,188800.0,5.84,5.84,5.8317,5.84,188800.0
2012-12-24 12:30:00,7.06,7.06,7.06,7.06,288000.0,5.84,5.84,5.84,5.84,288000.0
2012-12-26 09:30:00,7.08,7.08,7.06,7.07,380800.0,5.8565,5.8565,5.84,5.8483,380800.0
2012-12-26 10:00:00,7.07,7.07,7.06,7.06,134400.0,5.8483,5.8483,5.84,5.84,134400.0
2012-12-26 10:30:00,7.06,7.07,7.04,7.05,107200.0,5.84,5.8483,5.8235,5.8317,107200.0
2012-12-26 11:00:00,7.04,7.04,7.02,7.03,241600.0,5.8235,5.8235,5.8069,5.8152,241600.0
2012-12-26 11:30:00,7.02,7.03,7.02,7.03,262400.0,5.8069,5.8152,5.8069,5.8152,262400.0
2012-12-26 12:00:00,7.03,7.03,7.02,7.02,576000.0,5.8152,5.8152,5.8069,5.8069,576000.0
2012-12-26 12:30:00,7.02,7.03,7.02,7.03,337600.0,5.8069,5.8152,5.8069,5.8152,337600.0
2012-12-26 13:00:00,7.02,7.03,7.02,7.03,145600.0,5.8069,5.8152,5.8069,5.8152,145600.0
2012-12-26 13:30:00,7.03,7.03,7.02,7.02,198400.0,5.8152,5.8152,5.8069,5.8069,198400.0
2012-12-26 14:00:00,7.02,7.03,7.02,7.03,910400.0,5.8069,5.8152,5.8069,5.8152,910400.0
2012-12-26 14:30:00,7.03,7.04,7.02,7.04,228800.0,5.8152,5.8235,5.8069,5.8235,228800.0
2012-12-26 15:00:00,7.03,7.04,7.03,7.03,196800.0,5.8152,5.8235,5.8152,5.8152,196800.0
2012-12-26 15:30:00,7.03,7.03,7.01,7.02,275200.0,5.8152,5.8152,5.7986,5.8069,275200.0
2012-12-27 09:30:00,7.02,7.04,7.01,7.02,267200.0,5.8069,5.8235,5.7986,5.8069,267200.0
2012-12-27 10:00:00,7.02,7.03,6.98,6.98,360000.0,5.8069,5.8152,5.7738,5.7738,360000.0
2012-12-27 10:30:00,6.98,6.99,6.98,6.98,462400.0,5.7738,5.7821,5.7738,5.7738,462400.0
2012-12-27 11:00:00,6.99,6.99,6.97,6.97,248000.0,5.7821,5.7821,5.7656,5.7656,248000.0
2012-12-27 11:30:00,6.97,6.98,6.96,6.97,288000.0,5.7656,5.7738,5.7573,5.7656,288000.0
2012-12-27 12:00:00,6.97,6.97,6.95,6.95,320000.0,5.7656,5.7656,5.749,5.749,320000.0
2012-12-27 12:30:00,6.95,6.95,6.94,6.95,289600.0,5.749,5.749,5.7407,5.749,289600.0
2012-12-27 13:00:00,6.95,6.97,6.95,6.96,134400.0,5.749,5.7656,5.749,5.7573,134400.0
2012-12-27 13:30:00,6.96,6.96,6.95,6.95,153600.0,5.7573,5.7573,5.749,5.749,153600.0
2012-12-27 14:00:00,6.95,6.96,6.95,6.95,289600.0,5.749,5.7573,5.749,5.749,289600.0
2012-12-27 14:30:00,6.95,6.99,6.95,6.99,428800.0,5.749,5.7821,5.749,5.7821,428800.0
2012-12-27 15:00:00,6.99,7.01,6.98,7.0,286400.0,5.7821,5.7986,5.7738,5.7904,286400.0
2012-12-27 15:30:00,7.01,7.03,7.01,7.01,555200.0,5.7986,5.8152,5.7986,5.7986,555200.0
2012-12-28 09:30:00,6.97,6.98,6.97,6.97,411200.0,5.7656,5.7738,5.7656,5.7656,411200.0
2012-12-28 10:00:00,6.97,6.99,6.96,6.98,121600.0,5.7656,5.7821,5.7573,5.7738,121600.0
2012-12-28 10:30:00,6.98,7.01,6.98,7.0,292800.0,5.7738,5.7986,5.7738,5.7904,292800.0
2012-12-28 11:00:00,6.99,7.0,6.98,6.98,561600.0,5.7821,5.7904,5.7738,5.7738,561600.0
2012-12-28 11:30:00,6.98,6.99,6.98,6.98,147200.0,5.7738,5.7821,5.7738,5.7738,147200.0
2012-12-28 12:00:00,6.99,7.0,6.99,7.0,755200.0,5.7821,5.7904,5.7821,5.7904,755200.0
2012-12-28 12:30:00,7.0,7.0,6.99,6.99,417600.0,5.7904,5.7904,5.7821,5.7821,417600.0
2012-12-28 13:00:00,7.0,7.0,6.99,7.0,193600.0,5.7904,5.7904,5.7821,5.7904,193600.0
2012-12-28 13:30:00,6.99,7.0,6.99,7.0,144000.0,5.7821,5.7904,5.7821,5.7904,144000.0
2012-12-28 14:00:00,6.99,6.99,6.98,6.99,144000.0,5.7821,5.7821,5.7738,5.7821,144000.0
2012-12-28 14:30:00,6.98,6.99,6.98,6.98,105600.0,5.7738,5.7821,5.7738,5.7738,105600.0
2012-12-28 15:00:00,6.98,6.99,6.98,6.98,294400.0,5.7738,5.7821,5.7738,5.7738,294400.0
2012-12-28 15:30:00,6.98,6.99,6.95,6.95,913600.0,5.7738,5.7821,5.749,5.749,913600.0
2012-12-31 09:30:00,6.94,6.97,6.93,6.97,236800.0,5.7407,5.7656,5.7325,5.7656,236800.0
2012-12-31 10:00:00,6.97,6.99,6.96,6.98,198400.0,5.7656,5.7821,5.7573,5.7738,198400.0
2012-12-31 10:30:00,6.98,6.99,6.97,6.97,208000.0,5.7738,5.7821,5.7656,5.7656,208000.0
2012-12-31 11:00:00,6.97,7.0,6.97,6.98,537600.0,5.7656,5.7904,5.7656,5.7738,537600.0
2012-12-31 11:30:00,6.98,6.99,6.98,6.98,443200.0,5.7738,5.7821,5.7738,5.7738,443200.0
2012-12-31 12:00:00,6.98,6.99,6.98,6.99,523200.0,5.7738,5.7821,5.7738,5.7821,523200.0
2012-12-31 12:30:00,6.99,7.02,6.99,7.01,270400.0,5.7821,5.8069,5.7821,5.7986,270400.0
2012-12-31 13:00:00,7.01,7.02,6.99,7.02,283200.0,5.7986,5.8069,5.7821,5.8069,283200.0
2012-12-31 13:30:00,7.02,7.04,7.0,7.01,452800.0,5.8069,5.8235,5.7904,5.7986,452800.0
2012-12-31 14:00:00,7.01,7.03,7.01,7.03,409600.0,5.7986,5.8152,5.7986,5.8152,409600.0
2012-12-31 14:30:00,7.03,7.06,7.03,7.06,419200.0,5.8152,5.84,5.8152,5.84,419200.0
2012-12-31 15:00:00,7.06,7.07,7.03,7.04,123200.0,5.84,5.8483,5.8152,5.8235,123200.0
2012-12-31 15:30:00,7.04,7.08,7.04,7.07,660800.0,5.8235,5.8565,5.8235,5.8483,660800.0
2013-01-02 09:30:00,7.22,7.25,7.19,7.22,1366400.0,5.9724,5.9972,5.9475,5.9724,1366400.0
2013-01-02 10:00:00,7.22,7.22,7.21,7.21,254400.0,5.9724,5.9724,5.9641,5.9641,254400.0
2013-01-02 10:30:00,7.21,7.22,7.2,7.2,208000.0,5.9641,5.9724,5.9558,5.9558,208000.0
2013-01-02 11:00:00,7.2,7.21,7.19,7.2,304000.0,5.9558,5.9641,5.9475,5.9558,304000.0
2013-01-02 11:30:00,7.2,7.2,7.18,7.19,176000.0,5.9558,5.9558,5.9393,5.9475,176000.0
2013-01-02 12:00:00,7.18,7.19,7.18,7.19,91200.0,5.9393,5.9475,5.9393,5.9475,91200.0
2013-01-02 12:30:00,7.19,7.19,7.18,7.18,129600.0,5.9475,5.9475,5.9393,5.9393,129600.0
2013-01-02 13:00:00,7.18,7.19,7.18,7.19,216000.0,5.9393,5.9475,5.9393,5.9475,216000.0
2013-01-02 13:30:00,7.19,7.19,7.19,7.19,150400.0,5.9475,5.9475,5.9475,5.9475,150400.0
2013-01-02 14:00:00,7.19,7.2,7.19,7.2,420800.0,5.9475,5.9558,5.9475,5.9558,420800.0
2013-01-02 14:30:00,7.2,7.2,7.19,7.19,376000.0,5.9558,5.9558,5.9475,5.9475,376000.0
2013-01-02 15:00:00,7.19,7.21,7.19,7.2,302400.0,5.9475,5.9641,5.9475,5.9558,302400.0
2013-01-02 15:30:00,7.21,7.24,7.2,7.24,528000.0,5.9641,5.9889,5.9558,5.9889,528000.0
2013-01-03 09:30:00,7.25,7.25,7.22,7.23,785600.0,5.9972,5.9972,5.9724,5.9806,785600.0
2013-01-03 10:00:00,7.23,7.24,7.23,7.24,572800.0,5.9806,5.9889,5.9806,5.9889,572800.0
2013-01-03 10:30:00,7.24,7.25,7.24,7.25,100800.0,5.9889,5.9972,5.9889,5.9972,100800.0
2013-01-03 11:00:00,7.25,7.26,7.25,7.26,329600.0,5.9972,6.0054,5.9972,6.0054,329600.0
2013-01-03 11:30:00,7.27,7.27,7.27,7.27,236800.0,6.0137,6.0137,6.0137,6.0137,236800.0
2013-01-03 12:00:00,7.27,7.28,7.27,7.28,190400.0,6.0137,6.022,6.0137,6.022,190400.0
2013-01-03 12:30:00,7.28,7.28,7.27,7.27,235200.0,6.022,6.022,6.0137,6.0137,235200.0
2013-01-03 13:00:00,7.27,7.27,7.27,7.27,219200.0,6.0137,6.0137,6.0137,6.0137,219200.0
2013-01-03 13:30:00,7.27,7.28,7.27,7.28,499200.0,6.0137,6.022,6.0137,6.022,499200.0
2013-01-03 14:00:00,7.28,7.28,7.25,7.25,190400.0,6.022,6.022,5.9972,5.9972,190400.0
2013-01-03 14:30:00,7.25,7.25,7.24,7.25,198400.0,5.9972,5.9972,5.9889,5.9972,198400.0
2013-01-03 15:00:00,7.25,7.25,7.23,7.23,208000.0,5.9972,5.9972,5.9806,5.9806,208000.0
2013-01-03 15:30:00,7.23,7.24,7.22,7.24,345600.0,5.9806,5.9889,5.9724,5.9889,345600.0
2013-01-04 09:30:00,7.26,7.28,7.24,7.27,294400.0,6.0054,6.022,5.9889,6.0137,294400.0
2013-01-04 10:00:00,7.27,7.28,7.26,7.27,140800.0,6.0137,6.022,6.0054,6.0137,140800.0
2013-01-04 10:30:00,7.27,7.27,7.26,7.27,193600.0,6.0137,6.0137,6.0054,6.0137,193600.0
2013-01-04 11:00:00,7.27,7.27,7.27,7.27,104000.0,6.0137,6.0137,6.0137,6.0137,104000.0
2013-01-04 11:30:00,7.27,7.28,7.27,7.28,156800.0,6.0137,6.022,6.0137,6.022,156800.0
2013-01-04 12:00:00,7.28,7.28,7.28,7.28,120000.0,6.022,6.022,6.022,6.022,120000.0
2013-01-04 12:30:00,7.28,7.28,7.28,7.28,80000.0,6.022,6.022,6.022,6.022,80000.0
2013-01-04 13:00:00,7.28,7.28,7.27,7.28,104000.0,6.022,6.022,6.0137,6.022,104000.0
2013-01-04 13:30:00,7.28,7.29,7.28,7.28,136000.0,6.022,6.0303,6.022,6.022,136000.0
2013-01-04 14:00:00,7.29,7.29,7.28,7.29,380800.0,6.0303,6.0303,6.022,6.0303,380800.0
2013-01-04 14:30:00,7.29,7.29,7.28,7.29,550400.0,6.0303,6.0303,6.022,6.0303,550400.0
2013-01-04 15:00:00,7.29,7.3,7.29,7.3,318400.0,6.0303,6.0385,6.0303,6.0385,318400.0
2013-01-04 15:30:00,7.3,7.3,7.3,7.3,424000.0,6.0385,6.0385,6.0385,6.0385,424000.0
2013-01-07 09:30:00,7.27,7.27,7.26,7.27,302400.0,6.0137,6.0137,6.0054,6.0137,302400.0
2013-01-07 10:00:00,7.26,7.27,7.26,7.27,108800.0,6.0054,6.0137,6.0054,6.0137,108800.0
2013-01-07 10:30:00,7.27,7.27,7.26,7.27,808000.0,6.0137,6.0137,6.0054,6.0137,808000.0
2013-01-07 11:00:00,7.26,7.27,7.26,7.26,110400.0,6.0054,6.0137,6.0054,6.0054,110400.0
2013-01-07 11:30:00,7.26,7.27,7.25,7.25,702400.0,6.0054,6.0137,5.9972,5.9972,702400.0
2013-01-07 12:00:00,7.25,7.25,7.25,7.25,350400.0,5.9972,5.9972,5.9972,5.9972,350400.0
2013-01-07 12:30:00,7.25,7.26,7.25,7.25,81600.0,5.9972,6.0054,5.9972,5.9972,81600.0
2013-01-07 13:00:00,7.25,7.26,7.25,7.26,225600.0,5.9972,6.0054,5.9972,6.0054,225600.0
2013-01-07 13:30:00,7.26,7.26,7.25,7.26,320000.0,6.0054,6.0054,5.9972,6.0054,320000.0
2013-01-07 14:00:00,7.26,7.27,7.26,7.27,350400.0,6.0054,6.0137,6.0054,6.0137,350400.0
2013-01-07 14:30:00,7.26,7.27,7.26,7.27,481600.0,6.0054,6.0137,6.0054,6.0137,481600.0
2013-01-07 15:00:00,7.27,7.28,7.27,7.27,422400.0,6.0137,6.022,6.0137,6.0137,422400.0
2013-01-07 15:30:00,7.27,7.28,7.27,7.27,734400.0,6.0137,6.022,6.0137,6.0137,734400.0
2013-01-08 09:30:00,7.26,7.27,7.25,7.25,337600.0,6.0054,6.0137,5.9972,5.9972,337600.0
2013-01-08 10:00:00,7.25,7.25,7.23,7.23,121600.0,5.9972,5.9972,5.9806,5.9806,121600.0
2013-01-08 10:30:00,7.23,7.23,7.22,7.22,398400.0,5.9806,5.9806,5.9724,5.9724,398400.0
2013-01-08 11:00:00,7.22,7.22,7.22,7.22,145600.0,5.9724,5.9724,5.9724,5.9724,145600.0
2013-01-08 11:30:00,7.22,7.23,7.22,7.23,187200.0,5.9724,5.9806,5.9724,5.9806,187200.0
2013-01-08 12:00:00,7.23,7.23,7.23,7.23,208000.0,5.9806,5.9806,5.9806,5.9806,208000.0
2013-01-08 12:30:00,7.23,7.23,7.22,7.22,129600.0,5.9806,5.9806,5.9724,5.9724,129600.0
2013-01-08 13:00:00,7.23,7.23,7.23,7.23,110400.0,5.9806,5.9806,5.9806,5.9806,110400.0
2013-01-08 13:30:00,7.23,7.24,7.23,7.24,97600.0,5.9806,5.9889,5.9806,5.9889,97600.0
2013-01-08 14:00:00,7.24,7.24,7.23,7.23,200000.0,5.9889,5.9889,5.9806,5.9806,200000.0
2013-01-08 14:30:00,7.24,7.24,7.23,7.23,284800.0,5.9889,5.9889,5.9806,5.9806,284800.0
2013-01-08 15:00:00,7.23,7.25,7.23,7.24,145600.0,5.9806,5.9972,5.9806,5.9889,145600.0
2013-01-08 15:30:00,7.25,7.25,7.23,7.24,236800.0,5.9972,5.9972,5.9806,5.9889,236800.0
2013-01-09 09:30:00,7.27,7.27,7.26,7.27,384000.0,6.0137,6.0137,6.0054,6.0137,384000.0
2013-01-09 10:00:00,7.27,7.29,7.27,7.28,267200.0,6.0137,6.0303,6.0137,6.022,267200.0
2013-01-09 10:30:00,7.28,7.28,7.27,7.28,113600.0,6.022,6.022,6.0137,6.022,113600.0
2013-01-09 11:00:00,7.28,7.28,7.27,7.28,108800.0,6.022,6.022,6.0137,6.022,108800.0
2013-01-09 11:30:00,7.28,7.28,7.27,7.28,140800.0,6.022,6.022,6.0137,6.022,140800.0
2013-01-09 12:00:00,7.28,7.28,7.28,7.28,120000.0,6.022,6.022,6.022,6.022,120000.0
2013-01-09 12:30:00,7.28,7.28,7.26,7.27,297600.0,6.022,6.022,6.0054,6.0137,297600.0
2013-01-09 13:00:00,7.27,7.27,7.27,7.27,32000.0,6.0137,6.0137,6.0137,6.0137,32000.0
2013-01-09 13:30:00,7.27,7.28,7.27,7.27,320000.0,6.0137,6.022,6.0137,6.0137,320000.0
2013-01-09 14:00:00,7.27,7.28,7.27,7.27,342400.0,6.0137,6.022,6.0137,6.0137,342400.0
2013-01-09 14:30:00,7.28,7.28,7.27,7.27,176000.0,6.022,6.022,6.0137,6.0137,176000.0
2013-01-09 15:00:00,7.27,7.27,7.26,7.27,638400.0,6.0137,6.0137,6.0054,6.0137,638400.0
2013-01-09 15:30:00,7.27,7.28,7.27,7.28,545600.0,6.0137,6.022,6.0137,6.022,545600.0
2013-01-10 09:30:00,7.33,7.33,7.28,7.29,403200.0,6.0633,6.0633,6.022,6.0303,403200.0
2013-01-10 10:00:00,7.29,7.29,7.29,7.29,123200.0,6.0303,6.0303,6.0303,6.0303,123200.0
2013-01-10 10:30:00,7.29,7.29,7.27,7.28,164800.0,6.0303,6.0303,6.0137,6.022,164800.0
2013-01-10 11:00:00,7.27,7.28,7.26,7.27,294400.0,6.0137,6.022,6.0054,6.0137,294400.0
2013-01-10 11:30:00,7.27,7.28,7.27,7.28,187200.0,6.0137,6.022,6.0137,6.022,187200.0
2013-01-10 12:00:00,7.28,7.28,7.28,7.28,219200.0,6.022,6.022,6.022,6.022,219200.0
2013-01-10 12:30:00,7.28,7.29,7.28,7.29,227200.0,6.022,6.0303,6.022,6.0303,227200.0
2013-01-10 13:00:00,7.29,7.29,7.29,7.29,91200.0,6.0303,6.0303,6.0303,6.0303,91200.0
2013-01-10 13:30:00,7.29,7.29,7.29,7.29,139200.0,6.0303,6.0303,6.0303,6.0303,139200.0
2013-01-10 14:00:00,7.29,7.29,7.28,7.28,168000.0,6.0303,6.0303,6.022,6.022,168000.0
2013-01-10 14:30:00,7.28,7.3,7.28,7.3,198400.0,6.022,6.0385,6.022,6.0385,198400.0
2013-01-10 15:00:00,7.3,7.31,7.3,7.3,148800.0,6.0385,6.0468,6.0385,6.0385,148800.0
2013-01-10 15:30:00,7.3,7.31,7.3,7.31,468800.0,6.0385,6.0468,6.0385,6.0468,468800.0
2013-01-11 09:30:00,7.31,7.31,7.29,7.29,118400.0,6.0468,6.0468,6.0303,6.0303,118400.0
2013-01-11 10:00:00,7.29,7.29,7.28,7.28,161600.0,6.0303,6.0303,6.022,6.022,161600.0
2013-01-11 10:30:00,7.28,7.29,7.28,7.29,158400.0,6.022,6.0303,6.022,6.0303,158400.0
2013-01-11 11:00:00,7.29,7.3,7.29,7.29,121600.0,6.0303,6.0385,6.0303,6.0303,121600.0
2013-01-11 11:30:00,7.28,7.3,7.28,7.3,164800.0,6.022,6.0385,6.022,6.0385,164800.0
2013-01-11 12:00:00,7.3,7.3,7.29,7.29,54400.0,6.0385,6.0385,6.0303,6.0303,54400.0
2013-01-11 12:30:00,7.29,7.29,7.29,7.29,129600.0,6.0303,6.0303,6.0303,6.0303,129600.0
2013-01-11 13:00:00,7.29,7.29,7.29,7.29,83200.0,6.0303,6.0303,6.0303,6.0303,83200.0
2013-01-11 13:30:00,7.29,7.3,7.29,7.29,273600.0,6.0303,6.0385,6.0303,6.0303,273600.0
2013-01-11 14:00:00,7.29,7.3,7.29,7.3,235200.0,6.0303,6.0385,6.0303,6.0385,235200.0
2013-01-11 14:30:00,7.3,7.3,7.29,7.3,163200.0,6.0385,6.0385,6.0303,6.0385,163200.0
2013-01-11 15:00:00,7.29,7.3,7.29,7.3,292800.0,6.0303,6.0385,6.0303,6.0385,292800.0
2013-01-11 15:30:00,7.3,7.31,7.3,7.3,803200.0,6.0385,6.0468,6.0385,6.0385,803200.0
2013-01-14 09:30:00,7.29,7.32,7.29,7.3,241600.0,6.0303,6.0551,6.0303,6.0385,241600.0
2013-01-14 10:00:00,7.3,7.3,7.29,7.29,121600.0,6.0385,6.0385,6.0303,6.0303,121600.0
2013-01-14 10:30:00,7.29,7.3,7.29,7.3,121600.0,6.0303,6.0385,6.0303,6.0385,121600.0
2013-01-14 11:00:00,7.3,7.3,7.3,7.3,112000.0,6.0385,6.0385,6.0385,6.0385,112000.0
2013-01-14 11:30:00,7.3,7.3,7.29,7.3,337600.0,6.0385,6.0385,6.0303,6.0385,337600.0
2013-01-14 12:00:00,7.3,7.3,7.29,7.3,153600.0,6.0385,6.0385,6.0303,6.0385,153600.0
2013-01-14 12:30:00,7.3,7.3,7.3,7.3,43200.0,6.0385,6.0385,6.0385,6.0385,43200.0
2013-01-14 13:00:00,7.3,7.3,7.29,7.3,168000.0,6.0385,6.0385,6.0303,6.0385,168000.0
2013-01-14 13:30:00,7.3,7.31,7.3,7.3,195200.0,6.0385,6.0468,6.0385,6.0385,195200.0
2013-01-14 14:00:00,7.3,7.31,7.3,7.31,305600.0,6.0385,6.0468,6.0385,6.0468,305600.0
2013-01-14 14:30:00,7.31,7.31,7.3,7.31,296000.0,6.0468,6.0468,6.0385,6.0468,296000.0
2013-01-14 15:00:00,7.31,7.32,7.31,7.31,5758400.0,6.0468,6.0551,6.0468,6.0468,5758400.0
2013-01-14 15:30:00,7.31,7.32,7.3,7.31,6907200.0,6.0468,6.0551,6.0385,6.0468,6907200.0
2013-01-15 09:30:00,7.28,7.3,7.28,7.3,372800.0,6.022,6.0385,6.022,6.0385,372800.0
2013-01-15 10:00:00,7.3,7.31,7.3,7.31,259200.0,6.0385,6.0468,6.0385,6.0468,259200.0
2013-01-15 10:30:00,7.3,7.32,7.3,7.32,115200.0,6.0385,6.0551,6.0385,6.0551,115200.0
2013-01-15 11:00:00,7.32,7.32,7.31,7.32,192000.0,6.0551,6.0551,6.0468,6.0551,192000.0
2013-01-15 11:30:00,7.32,7.33,7.32,7.32,179200.0,6.0551,6.0633,6.0551,6.0551,179200.0
2013-01-15 12:00:00,7.33,7.33,7.33,7.33,262400.0,6.0633,6.0633,6.0633,6.0633,262400.0
2013-01-15 12:30:00,7.33,7.34,7.33,7.33,124800.0,6.0633,6.0716,6.0633,6.0633,124800.0
2013-01-15 13:00:00,7.33,7.34,7.33,7.33,84800.0,6.0633,6.0716,6.0633,6.0633,84800.0
2013-01-15 13:30:00,7.33,7.34,7.33,7.33,86400.0,6.0633,6.0716,6.0633,6.0633,86400.0
2013-01-15 14:00:00,7.33,7.33,7.32,7.33,236800.0,6.0633,6.0633,6.0551,6.0633,236800.0
2013-01-15 14:30:00,7.33,7.34,7.33,7.34,1168000.0,6.0633,6.0716,6.0633,6.0716,1168000.0
2013-01-15 15:00:00,7.34,7.35,7.34,7.34,1078400.0,6.0716,6.0799,6.0716,6.0716,1078400.0
2013-01-15 15:30:00,7.35,7.35,7.35,7.35,262400.0,6.0799,6.0799,6.0799,6.0799,262400.0
2013-01-16 09:30:00,7.33,7.34,7.32,7.32,116800.0,6.0633,6.0716,6.0551,6.0551,116800.0
2013-01-16 10:00:00,7.32,7.33,7.32,7.32,164800.0,6.0551,6.0633,6.0551,6.0551,164800.0
2013-01-16 10:30:00,7.33,7.33,7.32,7.32,67200.0,6.0633,6.0633,6.0551,6.0551,67200.0
2013-01-16 11:00:00,7.32,7.34,7.32,7.34,44800.0,6.0551,6.0716,6.0551,6.0716,44800.0
2013-01-16 11:30:00,7.34,7.34,7.33,7.33,240000.0,6.0716,6.0716,6.0633,6.0633,240000.0
2013-01-16 12:00:00,7.33,7.34,7.33,7.33,110400.0,6.0633,6.0716,6.0633,6.0633,110400.0
2013-01-16 12:30:00,7.33,7.33,7.33,7.33,107200.0,6.0633,6.0633,6.0633,6.0633,107200.0
2013-01-16 13:00:00,7.33,7.34,7.33,7.34,100800.0,6.0633,6.0716,6.0633,6.0716,100800.0
2013-01-16 13:30:00,7.34,7.34,7.34,7.34,198400.0,6.0716,6.0716,6.0716,6.0716,198400.0
2013-01-16 14:00:00,7.34,7.34,7.34,7.34,102400.0,6.0716,6.0716,6.0716,6.0716,102400.0
2013-01-16 14:30:00,7.34,7.35,7.34,7.35,139200.0,6.0716,6.0799,6.0716,6.0799,139200.0
2013-01-16 15:00:00,7.35,7.35,7.34,7.34,115200.0,6.0799,6.0799,6.0716,6.0716,115200.0
2013-01-16 15:30:00,7.34,7.34,7.33,7.34,1123200.0,6.0716,6.0716,6.0633,6.0716,1123200.0
2013-01-17 09:30:00,7.36,7.38,7.36,7.38,643200.0,6.0882,6.1047,6.0882,6.1047,643200.0
2013-01-17 10:00:00,7.38,7.39,7.37,7.39,352000.0,6.1047,6.113,6.0964,6.113,352000.0
2013-01-17 10:30:00,7.39,7.39,7.38,7.38,520000.0,6.113,6.113,6.1047,6.1047,520000.0
2013-01-17 11:00:00,7.38,7.39,7.38,7.39,118400.0,6.1047,6.113,6.1047,6.113,118400.0
2013-01-17 11:30:00,7.39,7.4,7.39,7.39,214400.0,6.113,6.1212,6.113,6.113,214400.0
2013-01-17 12:00:00,7.39,7.41,7.39,7.4,136000.0,6.113,6.1295,6.113,6.1212,136000.0
2013-01-17 12:30:00,7.4,7.41,7.4,7.4,84800.0,6.1212,6.1295,6.1212,6.1212,84800.0
2013-01-17 13:00:00,7.4,7.4,7.4,7.4,56000.0,6.1212,6.1212,6.1212,6.1212,56000.0
2013-01-17 13:30:00,7.4,7.41,7.4,7.41,158400.0,6.1212,6.1295,6.1212,6.1295,158400.0
2013-01-17 14:00:00,7.41,7.42,7.41,7.41,230400.0,6.1295,6.1378,6.1295,6.1295,230400.0
2013-01-17 14:30:00,7.42,7.42,7.41,7.41,280000.0,6.1378,6.1378,6.1295,6.1295,280000.0
2013-01-17 15:00:00,7.41,7.41,7.41,7.41,297600.0,6.1295,6.1295,6.1295,6.1295,297600.0
2013-01-17 15:30:00,7.41,7.41,7.4,7.4,569600.0,6.1295,6.1295,6.1212,6.1212,569600.0
2013-01-18 09:30:00,7.42,7.42,7.39,7.4,851200.0,6.1378,6.1378,6.113,6.1212,851200.0
2013-01-18 10:00:00,7.4,7.41,7.39,7.4,843200.0,6.1212,6.1295,6.113,6.1212,843200.0
2013-01-18 10:30:00,7.4,7.4,7.39,7.39,176000.0,6.1212,6.1212,6.113,6.113,176000.0
2013-01-18 11:00:00,7.39,7.4,7.38,7.39,193600.0,6.113,6.1212,6.1047,6.113,193600.0
2013-01-18 11:30:00,7.39,7.39,7.38,7.39,318400.0,6.113,6.113,6.1047,6.113,318400.0
2013-01-18 12:00:00,7.39,7.39,7.39,7.39,123200.0,6.113,6.113,6.113,6.113,123200.0
2013-01-18 12:30:00,7.39,7.4,7.39,7.4,193600.0,6.113,6.1212,6.113,6.1212,193600.0
2013-01-18 13:00:00,7.4,7.41,7.4,7.41,84800.0,6.1212,6.1295,6.1212,6.1295,84800.0
2013-01-18 13:30:00,7.41,7.41,7.41,7.41,278400.0,6.1295,6.1295,6.1295,6.1295,278400.0
2013-01-18 14:00:00,7.41,7.41,7.41,7.41,190400.0,6.1295,6.1295,6.1295,6.1295,190400.0
2013-01-18 14:30:00,7.41,7.41,7.41,7.41,169600.0,6.1295,6.1295,6.1295,6.1295,169600.0
2013-01-18 15:00:00,7.41,7.41,7.41,7.41,416000.0,6.1295,6.1295,6.1295,6.1295,416000.0
2013-01-18 15:30:00,7.41,7.43,7.41,7.43,467200.0,6.1295,6.1461,6.1295,6.1461,467200.0
2013-01-22 09:30:00,7.43,7.44,7.42,7.43,332800.0,6.1461,6.1543,6.1378,6.1461,332800.0
2013-01-22 10:00:00,7.43,7.43,7.42,7.42,395200.0,6.1461,6.1461,6.1378,6.1378,395200.0
2013-01-22 10:30:00,7.42,7.43,7.42,7.43,334400.0,6.1378,6.1461,6.1378,6.1461,334400.0
2013-01-22 11:00:00,7.43,7.44,7.43,7.44,214400.0,6.1461,6.1543,6.1461,6.1543,214400.0
2013-01-22 11:30:00,7.44,7.45,7.44,7.45,209600.0,6.1543,6.1626,6.1543,6.1626,209600.0
2013-01-22 12:00:00,7.45,7.45,7.45,7.45,331200.0,6.1626,6.1626,6.1626,6.1626,331200.0
2013-01-22 12:30:00,7.45,7.46,7.45,7.45,116800.0,6.1626,6.1709,6.1626,6.1626,116800.0
2013-01-22 13:00:00,7.45,7.46,7.45,7.46,283200.0,6.1626,6.1709,6.1626,6.1709,283200.0
2013-01-22 13:30:00,7.46,7.46,7.46,7.46,251200.0,6.1709,6.1709,6.1709,6.1709,251200.0
2013-01-22 14:00:00,7.46,7.47,7.46,7.47,225600.0,6.1709,6.1792,6.1709,6.1792,225600.0
2013-01-22 14:30:00,7.47,7.47,7.47,7.47,369600.0,6.1792,6.1792,6.1792,6.1792,369600.0
2013-01-22 15:00:00,7.47,7.48,7.47,7.47,696000.0,6.1792,6.1874,6.1792,6.1792,696000.0
2013-01-22 15:30:00,7.47,7.48,7.47,7.48,547200.0,6.1792,6.1874,6.1792,6.1874,547200.0
2013-01-23 09:30:00,7.48,7.48,7.47,7.48,609600.0,6.1874,6.1874,6.1792,6.1874,609600.0
2013-01-23 10:00:00,7.47,7.48,7.46,7.46,160000.0,6.1792,6.1874,6.1709,6.1709,160000.0
2013-01-23 10:30:00,7.46,7.46,7.45,7.46,750400.0,6.1709,6.1709,6.1626,6.1709,750400.0
2013-01-23 11:00:00,7.46,7.47,7.46,7.46,476800.0,6.1709,6.1792,6.1709,6.1709,476800.0
2013-01-23 11:30:00,7.46,7.47,7.46,7.47,203200.0,6.1709,6.1792,6.1709,6.1792,203200.0
2013-01-23 12:00:00,7.47,7.47,7.46,7.46,1310400.0,6.1792,6.1792,6.1709,6.1709,1310400.0
2013-01-23 12:30:00,7.46,7.47,7.46,7.47,1491200.0,6.1709,6.1792,6.1709,6.1792,1491200.0
2013-01-23 13:00:00,7.47,7.48,7.47,7.47,260800.0,6.1792,6.1874,6.1792,6.1792,260800.0
2013-01-23 13:30:00,7.47,7.47,7.47,7.47,177600.0,6.1792,6.1792,6.1792,6.1792,177600.0
2013-01-23 14:00:00,7.48,7.48,7.47,7.48,256000.0,6.1874,6.1874,6.1792,6.1874,256000.0
2013-01-23 14:30:00,7.48,7.48,7.48,7.48,112000.0,6.1874,6.1874,6.1874,6.1874,112000.0
2013-01-23 15:00:00,7.48,7.48,7.47,7.47,291200.0,6.1874,6.1874,6.1792,6.1792,291200.0
2013-01-23 15:30:00,7.47,7.48,7.47,7.47,817600.0,6.1792,6.1874,6.1792,6.1792,817600.0
2013-01-24 09:30:00,7.49,7.53,7.47,7.53,718400.0,6.1957,6.2288,6.1792,6.2288,718400.0
2013-01-24 10:00:00,7.53,7.54,7.52,7.52,142400.0,6.2288,6.2371,6.2205,6.2205,142400.0
2013-01-24 10:30:00,7.52,7.53,7.52,7.53,254400.0,6.2205,6.2288,6.2205,6.2288,254400.0
2013-01-24 11:00:00,7.53,7.54,7.53,7.54,235200.0,6.2288,6.2371,6.2288,6.2371,235200.0
2013-01-24 11:30:00,7.54,7.54,7.53,7.54,553600.0,6.2371,6.2371,6.2288,6.2371,553600.0
2013-01-24 12:00:00,7.53,7.53,7.52,7.52,294400.0,6.2288,6.2288,6.2205,6.2205,294400.0
2013-01-24 12:30:00,7.52,7.52,7.5,7.5,252800.0,6.2205,6.2205,6.204,6.204,252800.0
2013-01-24 13:00:00,7.5,7.51,7.5,7.51,195200.0,6.204,6.2122,6.204,6.2122,195200.0
2013-01-24 13:30:00,7.51,7.51,7.48,7.49,145600.0,6.2122,6.2122,6.1874,6.1957,145600.0
2013-01-24 14:00:00,7.49,7.49,7.49,7.49,259200.0,6.1957,6.1957,6.1957,6.1957,259200.0
2013-01-24 14:30:00,7.49,7.5,7.49,7.5,139200.0,6.1957,6.204,6.1957,6.204,139200.0
2013-01-24 15:00:00,7.5,7.51,7.5,7.51,156800.0,6.204,6.2122,6.204,6.2122,156800.0
2013-01-24 15:30:00,7.51,7.52,7.51,7.51,560000.0,6.2122,6.2205,6.2122,6.2122,560000.0
2013-01-25 09:30:00,7.54,7.54,7.53,7.54,337600.0,6.2371,6.2371,6.2288,6.2371,337600.0
2013-01-25 10:00:00,7.54,7.55,7.52,7.52,265600.0,6.2371,6.2453,6.2205,6.2205,265600.0
2013-01-25 10:30:00,7.52,7.54,7.52,7.53,358400.0,6.2205,6.2371,6.2205,6.2288,358400.0
2013-01-25 11:00:00,7.53,7.54,7.53,7.54,203200.0,6.2288,6.2371,6.2288,6.2371,203200.0
2013-01-25 11:30:00,7.54,7.54,7.54,7.54,190400.0,6.2371,6.2371,6.2371,6.2371,190400.0
2013-01-25 12:00:00,7.54,7.55,7.54,7.55,145600.0,6.2371,6.2453,6.2371,6.2453,145600.0
2013-01-25 12:30:00,7.55,7.55,7.55,7.55,92800.0,6.2453,6.2453,6.2453,6.2453,92800.0
2013-01-25 13:00:00,7.55,7.56,7.55,7.56,155200.0,6.2453,6.2536,6.2453,6.2536,155200.0
2013-01-25 13:30:00,7.56,7.56,7.55,7.56,305600.0,6.2536,6.2536,6.2453,6.2536,305600.0
2013-01-25 14:00:00,7.56,7.57,7.56,7.57,372800.0,6.2536,6.2619,6.2536,6.2619,372800.0
2013-01-25 14:30:00,7.57,7.57,7.56,7.56,208000.0,6.2619,6.2619,6.2536,6.2536,208000.0
2013-01-25 15:00:00,7.56,7.56,7.56,7.56,480000.0,6.2536,6.2536,6.2536,6.2536,480000.0
2013-01-25 15:30:00,7.56,7.57,7.55,7.57,408000.0,6.2536,6.2619,6.2453,6.2619,408000.0
2013-01-28 09:30:00,7.58,7.6,7.55,7.55,219200.0,6.2701,6.2867,6.2453,6.2453,219200.0
2013-01-28 10:00:00,7.55,7.55,7.53,7.54,219200.0,6.2453,6.2453,6.2288,6.2371,219200.0
2013-01-28 10:30:00,7.54,7.55,7.54,7.54,296000.0,6.2371,6.2453,6.2371,6.2371,296000.0
2013-01-28 11:00:00,7.54,7.55,7.54,7.55,299200.0,6.2371,6.2453,6.2371,6.2453,299200.0
2013-01-28 11:30:00,7.55,7.56,7.55,7.56,220800.0,6.2453,6.2536,6.2453,6.2536,220800.0
2013-01-28 12:00:00,7.56,7.56,7.55,7.55,430400.0,6.2536,6.2536,6.2453,6.2453,430400.0
2013-01-28 12:30:00,7.55,7.56,7.55,7.55,128000.0,6.2453,6.2536,6.2453,6.2453,128000.0
2013-01-28 13:00:00,7.55,7.55,7.54,7.55,508800.0,6.2453,6.2453,6.2371,6.2453,508800.0
2013-01-28 13:30:00,7.55,7.55,7.55,7.55,192000.0,6.2453,6.2453,6.2453,6.2453,192000.0
2013-01-28 14:00:00,7.55,7.56,7.55,7.56,369600.0,6.2453,6.2536,6.2453,6.2536,369600.0
2013-01-28 14:30:00,7.56,7.56,7.55,7.56,254400.0,6.2536,6.2536,6.2453,6.2536,254400.0
2013-01-28 15:00:00,7.56,7.56,7.55,7.55,312000.0,6.2536,6.2536,6.2453,6.2453,312000.0
2013-01-28 15:30:00,7.55,7.55,7.55,7.55,339200.0,6.2453,6.2453,6.2453,6.2453,339200.0
2013-01-29 09:30:00,7.55,7.56,7.53,7.54,508800.0,6.2453,6.2536,6.2288,6.2371,508800.0
2013-01-29 10:00:00,7.54,7.55,7.52,7.54,267200.0,6.2371,6.2453,6.2205,6.2371,267200.0
2013-01-29 10:30:00,7.54,7.55,7.53,7.54,201600.0,6.2371,6.2453,6.2288,6.2371,201600.0
2013-01-29 11:00:00,7.54,7.56,7.54,7.56,203200.0,6.2371,6.2536,6.2371,6.2536,203200.0
2013-01-29 11:30:00,7.56,7.56,7.56,7.56,193600.0,6.2536,6.2536,6.2536,6.2536,193600.0
2013-01-29 12:00:00,7.56,7.56,7.55,7.55,150400.0,6.2536,6.2536,6.2453,6.2453,150400.0
2013-01-29 12:30:00,7.56,7.56,7.55,7.56,195200.0,6.2536,6.2536,6.2453,6.2536,195200.0
2013-01-29 13:00:00,7.56,7.57,7.56,7.56,248000.0,6.2536,6.2619,6.2536,6.2536,248000.0
2013-01-29 13:30:00,7.56,7.57,7.56,7.57,171200.0,6.2536,6.2619,6.2536,6.2619,171200.0
2013-01-29 14:00:00,7.57,7.57,7.56,7.56,280000.0,6.2619,6.2619,6.2536,6.2536,280000.0
2013-01-29 14:30:00,7.56,7.56,7.56,7.56,388800.0,6.2536,6.2536,6.2536,6.2536,388800.0
2013-01-29 15:00:00,7.56,7.57,7.56,7.57,313600.0,6.2536,6.2619,6.2536,6.2619,313600.0
2013-01-29 15:30:00,7.57,7.58,7.57,7.58,526400.0,6.2619,6.2701,6.2619,6.2701,526400.0
2013-01-30 09:30:00,7.57,7.58,7.57,7.57,198400.0,6.2619,6.2701,6.2619,6.2619,198400.0
2013-01-30 10:00:00,7.57,7.57,7.55,7.56,235200.0,6.2619,6.2619,6.2453,6.2536,235200.0
2013-01-30 10:30:00,7.55,7.55,7.55,7.55,369600.0,6.2453,6.2453,6.2453,6.2453,369600.0
2013-01-30 11:00:00,7.56,7.56,7.55,7.56,196800.0,6.2536,6.2536,6.2453,6.2536,196800.0
2013-01-30 11:30:00,7.56,7.57,7.56,7.56,110400.0,6.2536,6.2619,6.2536,6.2536,110400.0
2013-01-30 12:00:00,7.56,7.56,7.55,7.55,107200.0,6.2536,6.2536,6.2453,6.2453,107200.0
2013-01-30 12:30:00,7.56,7.57,7.55,7.57,262400.0,6.2536,6.2619,6.2453,6.2619,262400.0
2013-01-30 13:00:00,7.57,7.57,7.56,7.57,65600.0,6.2619,6.2619,6.2536,6.2619,65600.0
2013-01-30 13:30:00,7.57,7.57,7.56,7.57,86400.0,6.2619,6.2619,6.2536,6.2619,86400.0
2013-01-30 14:00:00,7.57,7.57,7.56,7.56,195200.0,6.2619,6.2619,6.2536,6.2536,195200.0
2013-01-30 14:30:00,7.56,7.56,7.55,7.56,348800.0,6.2536,6.2536,6.2453,6.2536,348800.0
2013-01-30 15:00:00,7.56,7.56,7.54,7.54,416000.0,6.2536,6.2536,6.2371,6.2371,416000.0
2013-01-30 15:30:00,7.55,7.55,7.54,7.55,417600.0,6.2453,6.2453,6.2371,6.2453,417600.0
2013-01-31 09:30:00,7.54,7.56,7.53,7.55,676800.0,6.2371,6.2536,6.2288,6.2453,676800.0
2013-01-31 10:00:00,7.55,7.56,7.55,7.55,169600.0,6.2453,6.2536,6.2453,6.2453,169600.0
2013-01-31 10:30:00,7.54,7.56,7.54,7.55,561600.0,6.2371,6.2536,6.2371,6.2453,561600.0
2013-01-31 11:00:00,7.54,7.55,7.54,7.54,296000.0,6.2371,6.2453,6.2371,6.2371,296000.0
2013-01-31 11:30:00,7.53,7.54,7.53,7.54,257600.0,6.2288,6.2371,6.2288,6.2371,257600.0
2013-01-31 12:00:00,7.54,7.55,7.54,7.55,102400.0,6.2371,6.2453,6.2371,6.2453,102400.0
2013-01-31 12:30:00,7.55,7.56,7.54,7.56,968000.0,6.2453,6.2536,6.2371,6.2536,968000.0
2013-01-31 13:00:00,7.56,7.56,7.56,7.56,265600.0,6.2536,6.2536,6.2536,6.2536,265600.0
2013-01-31 13:30:00,7.56,7.57,7.56,7.57,225600.0,6.2536,6.2619,6.2536,6.2619,225600.0
2013-01-31 14:00:00,7.57,7.57,7.56,7.57,478400.0,6.2619,6.2619,6.2536,6.2619,478400.0
2013-01-31 14:30:00,7.57,7.57,7.57,7.57,268800.0,6.2619,6.2619,6.2619,6.2619,268800.0
2013-01-31 15:00:00,7.57,7.57,7.56,7.56,244800.0,6.2619,6.2619,6.2536,6.2536,244800.0
2013-01-31 15:30:00,7.56,7.56,7.55,7.55,595200.0,6.2536,6.2536,6.2453,6.2453,595200.0
2013-02-01 09:30:00,7.61,7.61,7.58,7.59,2433600.0,6.295,6.295,6.2701,6.2784,2433600.0
2013-02-01 10:00:00,7.6,7.62,7.6,7.6,548800.0,6.2867,6.3032,6.2867,6.2867,548800.0
2013-02-01 10:30:00,7.6,7.62,7.6,7.62,379200.0,6.2867,6.3032,6.2867,6.3032,379200.0
2013-02-01 11:00:00,7.62,7.62,7.61,7.61,148800.0,6.3032,6.3032,6.295,6.295,148800.0
2013-02-01 11:30:00,7.62,7.63,7.62,7.63,86400.0,6.3032,6.3115,6.3032,6.3115,86400.0
2013-02-01 12:00:00,7.63,7.63,7.63,7.63,83200.0,6.3115,6.3115,6.3115,6.3115,83200.0
2013-02-01 12:30:00,7.63,7.64,7.62,7.63,104000.0,6.3115,6.3198,6.3032,6.3115,104000.0
2013-02-01 13:00:00,7.63,7.63,7.63,7.63,108800.0,6.3115,6.3115,6.3115,6.3115,108800.0
2013-02-01 13:30:00,7.63,7.63,7.63,7.63,468800.0,6.3115,6.3115,6.3115,6.3115,468800.0
2013-02-01 14:00:00,7.63,7.63,7.63,7.63,2129600.0,6.3115,6.3115,6.3115,6.3115,2129600.0
2013-02-01 14:30:00,7.63,7.63,7.62,7.62,1208000.0,6.3115,6.3115,6.3032,6.3032,1208000.0
2013-02-01 15:00:00,7.62,7.63,7.62,7.62,1132800.0,6.3032,6.3115,6.3032,6.3032,1132800.0
2013-02-01 15:30:00,7.62,7.63,7.62,7.63,1080000.0,6.3032,6.3115,6.3032,6.3115,1080000.0
2013-02-04 09:30:00,7.58,7.61,7.58,7.61,656000.0,6.2701,6.295,6.2701,6.295,656000.0
2013-02-04 10:00:00,7.61,7.61,7.59,7.59,324800.0,6.295,6.295,6.2784,6.2784,324800.0
2013-02-04 10:30:00,7.59,7.59,7.58,7.58,222400.0,6.2784,6.2784,6.2701,6.2701,222400.0
2013-02-04 11:00:00,7.58,7.58,7.57,7.57,432000.0,6.2701,6.2701,6.2619,6.2619,432000.0
2013-02-04 11:30:00,7.56,7.57,7.55,7.56,350400.0,6.2536,6.2619,6.2453,6.2536,350400.0
2013-02-04 12:00:00,7.55,7.56,7.54,7.56,116800.0,6.2453,6.2536,6.2371,6.2536,116800.0
2013-02-04 12:30:00,7.56,7.57,7.56,7.56,116800.0,6.2536,6.2619,6.2536,6.2536,116800.0
2013-02-04 13:00:00,7.56,7.57,7.56,7.57,171200.0,6.2536,6.2619,6.2536,6.2619,171200.0
2013-02-04 13:30:00,7.56,7.56,7.55,7.56,720000.0,6.2536,6.2536,6.2453,6.2536,720000.0
2013-02-04 14:00:00,7.56,7.57,7.56,7.57,1078400.0,6.2536,6.2619,6.2536,6.2619,1078400.0
2013-02-04 14:30:00,7.57,7.57,7.56,7.57,232000.0,6.2619,6.2619,6.2536,6.2619,232000.0
2013-02-04 15:00:00,7.57,7.57,7.56,7.56,745600.0,6.2619,6.2619,6.2536,6.2536,745600.0
2013-02-04 15:30:00,7.56,7.56,7.54,7.55,886400.0,6.2536,6.2536,6.2371,6.2453,886400.0
2013-02-05 09:30:00,7.59,7.6,7.58,7.6,459200.0,6.2784,6.2867,6.2701,6.2867,459200.0
2013-02-05 10:00:00,7.59,7.6,7.59,7.59,196800.0,6.2784,6.2867,6.2784,6.2784,196800.0
2013-02-05 10:30:00,7.6,7.61,7.59,7.6,284800.0,6.2867,6.295,6.2784,6.2867,284800.0
2013-02-05 11:00:00,7.61,7.61,7.6,7.6,553600.0,6.295,6.295,6.2867,6.2867,553600.0
2013-02-05 11:30:00,7.6,7.61,7.6,7.6,385600.0,6.2867,6.295,6.2867,6.2867,385600.0
2013-02-05 12:00:00,7.6,7.6,7.6,7.6,220800.0,6.2867,6.2867,6.2867,6.2867,220800.0
2013-02-05 12:30:00,7.6,7.6,7.6,7.6,108800.0,6.2867,6.2867,6.2867,6.2867,108800.0
2013-02-05 13:00:00,7.6,7.61,7.6,7.61,150400.0,6.2867,6.295,6.2867,6.295,150400.0
2013-02-05 13:30:00,7.61,7.62,7.61,7.61,134400.0,6.295,6.3032,6.295,6.295,134400.0
2013-02-05 14:00:00,7.61,7.62,7.61,7.62,196800.0,6.295,6.3032,6.295,6.3032,196800.0
2013-02-05 14:30:00,7.62,7.63,7.62,7.62,414400.0,6.3032,6.3115,6.3032,6.3032,414400.0
2013-02-05 15:00:00,7.62,7.63,7.62,7.62,411200.0,6.3032,6.3115,6.3032,6.3032,411200.0
2013-02-05 15:30:00,7.62,7.63,7.61,7.61,988800.0,6.3032,6.3115,6.295,6.295,988800.0
2013-02-06 09:30:00,7.59,7.62,7.59,7.62,451200.0,6.2784,6.3032,6.2784,6.3032,451200.0
2013-02-06 10:00:00,7.61,7.62,7.61,7.62,126400.0,6.295,6.3032,6.295,6.3032,126400.0
2013-02-06 10:30:00,7.62,7.62,7.61,7.61,288000.0,6.3032,6.3032,6.295,6.295,288000.0
2013-02-06 11:00:00,7.62,7.63,7.62,7.63,292800.0,6.3032,6.3115,6.3032,6.3115,292800.0
2013-02-06 11:30:00,7.63,7.63,7.62,7.63,347200.0,6.3115,6.3115,6.3032,6.3115,347200.0
2013-02-06 12:00:00,7.63,7.64,7.63,7.63,288000.0,6.3115,6.3198,6.3115,6.3115,288000.0
2013-02-06 12:30:00,7.63,7.64,7.62,7.62,132800.0,6.3115,6.3198,6.3032,6.3032,132800.0
2013-02-06 13:00:00,7.63,7.63,7.61,7.61,369600.0,6.3115,6.3115,6.295,6.295,369600.0
2013-02-06 13:30:00,7.61,7.62,7.61,7.61,280000.0,6.295,6.3032,6.295,6.295,280000.0
2013-02-06 14:00:00,7.62,7.62,7.61,7.62,347200.0,6.3032,6.3032,6.295,6.3032,347200.0
2013-02-06 14:30:00,7.62,7.63,7.62,7.63,137600.0,6.3032,6.3115,6.3032,6.3115,137600.0
2013-02-06 15:00:00,7.63,7.63,7.62,7.63,339200.0,6.3115,6.3115,6.3032,6.3115,339200.0
2013-02-06 15:30:00,7.63,7.64,7.63,7.64,344000.0,6.3115,6.3198,6.3115,6.3198,344000.0
2013-02-07 09:30:00,7.64,7.65,7.63,7.63,388800.0,6.3198,6.328,6.3115,6.3115,388800.0
2013-02-07 10:00:00,7.63,7.63,7.59,7.59,172800.0,6.3115,6.3115,6.2784,6.2784,172800.0
2013-02-07 10:30:00,7.59,7.6,7.57,7.58,345600.0,6.2784,6.2867,6.2619,6.2701,345600.0
2013-02-07 11:00:00,7.59,7.59,7.58,7.59,276800.0,6.2784,6.2784,6.2701,6.2784,276800.0
2013-02-07 11:30:00,7.59,7.59,7.57,7.58,243200.0,6.2784,6.2784,6.2619,6.2701,243200.0
2013-02-07 12:00:00,7.59,7.59,7.59,7.59,70400.0,6.2784,6.2784,6.2784,6.2784,70400.0
2013-02-07 12:30:00,7.6,7.6,7.59,7.6,120000.0,6.2867,6.2867,6.2784,6.2867,120000.0
2013-02-07 13:00:00,7.6,7.61,7.59,7.61,249600.0,6.2867,6.295,6.2784,6.295,249600.0
2013-02-07 13:30:00,7.61,7.62,7.6,7.62,219200.0,6.295,6.3032,6.2867,6.3032,219200.0
2013-02-07 14:00:00,7.62,7.62,7.61,7.62,216000.0,6.3032,6.3032,6.295,6.3032,216000.0
2013-02-07 14:30:00,7.62,7.62,7.6,7.62,227200.0,6.3032,6.3032,6.2867,6.3032,227200.0
2013-02-07 15:00:00,7.62,7.62,7.61,7.62,448000.0,6.3032,6.3032,6.295,6.3032,448000.0
2013-02-07 15:30:00,7.62,7.63,7.61,7.62,385600.0,6.3032,6.3115,6.295,6.3032,385600.0
2013-02-08 09:30:00,7.63,7.66,7.63,7.66,281600.0,6.3115,6.3363,6.3115,6.3363,281600.0
2013-02-08 10:00:00,7.66,7.67,7.66,7.66,107200.0,6.3363,6.3446,6.3363,6.3363,107200.0
2013-02-08 10:30:00,7.65,7.66,7.65,7.66,144000.0,6.328,6.3363,6.328,6.3363,144000.0
2013-02-08 11:00:00,7.66,7.66,7.65,7.65,142400.0,6.3363,6.3363,6.328,6.328,142400.0
2013-02-08 11:30:00,7.65,7.67,7.65,7.66,256000.0,6.328,6.3446,6.328,6.3363,256000.0
2013-02-08 12:00:00,7.66,7.67,7.66,7.66,800000.0,6.3363,6.3446,6.3363,6.3363,800000.0
2013-02-08 12:30:00,7.66,7.66,7.66,7.66,129600.0,6.3363,6.3363,6.3363,6.3363,129600.0
2013-02-08 13:00:00,7.66,7.67,7.66,7.66,140800.0,6.3363,6.3446,6.3363,6.3363,140800.0
2013-02-08 13:30:00,7.66,7.67,7.66,7.66,73600.0,6.3363,6.3446,6.3363,6.3363,73600.0
2013-02-08 14:00:00,7.66,7.67,7.66,7.67,124800.0,6.3363,6.3446,6.3363,6.3446,124800.0
2013-02-08 14:30:00,7.67,7.67,7.66,7.66,129600.0,6.3446,6.3446,6.3363,6.3363,129600.0
2013-02-08 15:00:00,7.66,7.67,7.66,7.67,155200.0,6.3363,6.3446,6.3363,6.3446,155200.0
2013-02-08 15:30:00,7.66,7.67,7.66,7.67,550400.0,6.3363,6.3446,6.3363,6.3446,550400.0
2013-02-11 09:30:00,7.68,7.68,7.66,7.66,472000.0,6.3529,6.3529,6.3363,6.3363,472000.0
2013-02-11 10:00:00,7.66,7.66,7.65,7.65,195200.0,6.3363,6.3363,6.328,6.328,195200.0
2013-02-11 10:30:00,7.65,7.66,7.65,7.66,105600.0,6.328,6.3363,6.328,6.3363,105600.0
2013-02-11 11:00:00,7.66,7.67,7.66,7.66,108800.0,6.3363,6.3446,6.3363,6.3363,108800.0
2013-02-11 11:30:00,7.66,7.67,7.66,7.67,318400.0,6.3363,6.3446,6.3363,6.3446,318400.0
2013-02-11 12:00:00,7.66,7.66,7.66,7.66,452800.0,6.3363,6.3363,6.3363,6.3363,452800.0
2013-02-11 12:30:00,7.66,7.66,7.66,7.66,166400.0,6.3363,6.3363,6.3363,6.3363,166400.0
2013-02-11 13:00:00,7.66,7.66,7.66,7.66,153600.0,6.3363,6.3363,6.3363,6.3363,153600.0
2013-02-11 13:30:00,7.66,7.66,7.66,7.66,201600.0,6.3363,6.3363,6.3363,6.3363,201600.0
2013-02-11 14:00:00,7.66,7.66,7.66,7.66,104000.0,6.3363,6.3363,6.3363,6.3363,104000.0
2013-02-11 14:30:00,7.66,7.66,7.66,7.66,107200.0,6.3363,6.3363,6.3363,6.3363,107200.0
2013-02-11 15:00:00,7.66,7.67,7.66,7.66,163200.0,6.3363,6.3446,6.3363,6.3363,163200.0
2013-02-11 15:30:00,7.66,7.67,7.66,7.66,1102400.0,6.3363,6.3446,6.3363,6.3363,1102400.0
2013-02-12 09:30:00,7.66,7.68,7.66,7.67,500800.0,6.3363,6.3529,6.3363,6.3446,500800.0
2013-02-12 10:00:00,7.68,7.69,7.68,7.68,152000.0,6.3529,6.3611,6.3529,6.3529,152000.0
2013-02-12 10:30:00,7.68,7.68,7.67,7.68,788800.0,6.3529,6.3529,6.3446,6.3529,788800.0
2013-02-12 11:00:00,7.68,7.68,7.68,7.68,214400.0,6.3529,6.3529,6.3529,6.3529,214400.0
2013-02-12 11:30:00,7.68,7.69,7.68,7.68,140800.0,6.3529,6.3611,6.3529,6.3529,140800.0
2013-02-12 12:00:00,7.68,7.68,7.68,7.68,120000.0,6.3529,6.3529,6.3529,6.3529,120000.0
2013-02-12 12:30:00,7.68,7.69,7.68,7.69,94400.0,6.3529,6.3611,6.3529,6.3611,94400.0
2013-02-12 13:00:00,7.69,7.7,7.69,7.7,529600.0,6.3611,6.3694,6.3611,6.3694,529600.0
2013-02-12 13:30:00,7.69,7.69,7.68,7.68,148800.0,6.3611,6.3611,6.3529,6.3529,148800.0
2013-02-12 14:00:00,7.69,7.69,7.68,7.68,225600.0,6.3611,6.3611,6.3529,6.3529,225600.0
2013-02-12 14:30:00,7.68,7.69,7.68,7.68,156800.0,6.3529,6.3611,6.3529,6.3529,156800.0
2013-02-12 15:00:00,7.68,7.68,7.68,7.68,665600.0,6.3529,6.3529,6.3529,6.3529,665600.0
2013-02-12 15:30:00,7.68,7.68,7.68,7.68,616000.0,6.3529,6.3529,6.3529,6.3529,616000.0
2013-02-13 09:30:00,7.71,7.71,7.69,7.71,260800.0,6.3777,6.3777,6.3611,6.3777,260800.0
2013-02-13 10:00:00,7.71,7.72,7.71,7.71,196800.0,6.3777,6.3859,6.3777,6.3777,196800.0
2013-02-13 10:30:00,7.71,7.71,7.7,7.71,132800.0,6.3777,6.3777,6.3694,6.3777,132800.0
2013-02-13 11:00:00,7.7,7.71,7.68,7.69,476800.0,6.3694,6.3777,6.3529,6.3611,476800.0
2013-02-13 11:30:00,7.69,7.69,7.68,7.68,411200.0,6.3611,6.3611,6.3529,6.3529,411200.0
2013-02-13 12:00:00,7.69,7.69,7.69,7.69,177600.0,6.3611,6.3611,6.3611,6.3611,177600.0
2013-02-13 12:30:00,7.69,7.69,7.69,7.69,32000.0,6.3611,6.3611,6.3611,6.3611,32000.0
2013-02-13 13:00:00,7.69,7.7,7.69,7.7,200000.0,6.3611,6.3694,6.3611,6.3694,200000.0
2013-02-13 13:30:00,7.7,7.7,7.69,7.7,174400.0,6.3694,6.3694,6.3611,6.3694,174400.0
2013-02-13 14:00:00,7.7,7.7,7.69,7.69,86400.0,6.3694,6.3694,6.3611,6.3611,86400.0
2013-02-13 14:30:00,7.69,7.69,7.68,7.68,212800.0,6.3611,6.3611,6.3529,6.3529,212800.0
2013-02-13 15:00:00,7.68,7.69,7.68,7.69,180800.0,6.3529,6.3611,6.3529,6.3611,180800.0
2013-02-13 15:30:00,7.69,7.7,7.68,7.7,2692800.0,6.3611,6.3694,6.3529,6.3694,2692800.0
2013-02-14 09:30:00,7.68,7.7,7.68,7.69,710400.0,6.3529,6.3694,6.3529,6.3611,710400.0
2013-02-14 10:00:00,7.69,7.7,7.69,7.7,328000.0,6.3611,6.3694,6.3611,6.3694,328000.0
2013-02-14 10:30:00,7.7,7.71,7.69,7.7,118400.0,6.3694,6.3777,6.3611,6.3694,118400.0
2013-02-14 11:00:00,7.7,7.71,7.7,7.7,648000.0,6.3694,6.3777,6.3694,6.3694,648000.0
2013-02-14 11:30:00,7.7,7.7,7.7,7.7,163200.0,6.3694,6.3694,6.3694,6.3694,163200.0
2013-02-14 12:00:00,7.7,7.71,7.7,7.71,201600.0,6.3694,6.3777,6.3694,6.3777,201600.0
2013-02-14 12:30:00,7.71,7.71,7.7,7.71,86400.0,6.3777,6.3777,6.3694,6.3777,86400.0
2013-02-14 13:00:00,7.71,7.72,7.71,7.71,720000.0,6.3777,6.3859,6.3777,6.3777,720000.0
2013-02-14 13:30:00,7.71,7.71,7.71,7.71,240000.0,6.3777,6.3777,6.3777,6.3777,240000.0
2013-02-14 14:00:00,7.71,7.72,7.71,7.72,136000.0,6.3777,6.3859,6.3777,6.3859,136000.0
2013-02-14 14:30:00,7.71,7.72,7.71,7.72,219200.0,6.3777,6.3859,6.3777,6.3859,219200.0
2013-02-14 15:00:00,7.72,7.72,7.71,7.72,145600.0,6.3859,6.3859,6.3777,6.3859,145600.0
2013-02-14 15:30:00,7.72,7.72,7.71,7.71,219200.0,6.3859,6.3859,6.3777,6.3777,219200.0
2013-02-15 09:30:00,7.72,7.73,7.71,7.73,264000.0,6.3859,6.3942,6.3777,6.3942,264000.0
2013-02-15 10:00:00,7.73,7.73,7.72,7.72,56000.0,6.3942,6.3942,6.3859,6.3859,56000.0
2013-02-15 10:30:00,7.72,7.73,7.72,7.73,65600.0,6.3859,6.3942,6.3859,6.3942,65600.0
2013-02-15 11:00:00,7.73,7.73,7.72,7.73,137600.0,6.3942,6.3942,6.3859,6.3942,137600.0
2013-02-15 11:30:00,7.73,7.73,7.72,7.72,270400.0,6.3942,6.3942,6.3859,6.3859,270400.0
2013-02-15 12:00:00,7.72,7.72,7.71,7.71,425600.0,6.3859,6.3859,6.3777,6.3777,425600.0
2013-02-15 12:30:00,7.71,7.72,7.71,7.72,84800.0,6.3777,6.3859,6.3777,6.3859,84800.0
2013-02-15 13:00:00,7.72,7.72,7.72,7.72,203200.0,6.3859,6.3859,6.3859,6.3859,203200.0
2013-02-15 13:30:00,7.72,7.73,7.72,7.72,128000.0,6.3859,6.3942,6.3859,6.3859,128000.0
2013-02-15 14:00:00,7.72,7.72,7.69,7.69,382400.0,6.3859,6.3859,6.3611,6.3611,382400.0
2013-02-15 14:30:00,7.69,7.7,7.69,7.69,89600.0,6.3611,6.3694,6.3611,6.3611,89600.0
2013-02-15 15:00:00,7.69,7.7,7.69,7.7,243200.0,6.3611,6.3694,6.3611,6.3694,243200.0
2013-02-15 15:30:00,7.7,7.71,7.7,7.71,358400.0,6.3694,6.3777,6.3694,6.3777,358400.0
2013-02-19 09:30:00,7.72,7.75,7.71,7.75,867200.0,6.3859,6.4108,6.3777,6.4108,867200.0
2013-02-19 10:00:00,7.74,7.74,7.74,7.74,427200.0,6.4025,6.4025,6.4025,6.4025,427200.0
2013-02-19 10:30:00,7.74,7.74,7.73,7.74,211200.0,6.4025,6.4025,6.3942,6.4025,211200.0
2013-02-19 11:00:00,7.74,7.74,7.73,7.74,1212800.0,6.4025,6.4025,6.3942,6.4025,1212800.0
2013-02-19 11:30:00,7.74,7.74,7.73,7.74,251200.0,6.4025,6.4025,6.3942,6.4025,251200.0
2013-02-19 12:00:00,7.74,7.74,7.73,7.73,200000.0,6.4025,6.4025,6.3942,6.3942,200000.0
2013-02-19 12:30:00,7.73,7.74,7.73,7.74,126400.0,6.3942,6.4025,6.3942,6.4025,126400.0
2013-02-19 13:00:00,7.74,7.74,7.73,7.74,40000.0,6.4025,6.4025,6.3942,6.4025,40000.0
2013-02-19 13:30:00,7.74,7.74,7.73,7.74,60800.0,6.4025,6.4025,6.3942,6.4025,60800.0
2013-02-19 14:00:00,7.74,7.75,7.74,7.75,564800.0,6.4025,6.4108,6.4025,6.4108,564800.0
2013-02-19 14:30:00,7.75,7.75,7.74,7.74,200000.0,6.4108,6.4108,6.4025,6.4025,200000.0
2013-02-19 15:00:00,7.75,7.75,7.74,7.75,254400.0,6.4108,6.4108,6.4025,6.4108,254400.0
2013-02-19 15:30:00,7.75,7.76,7.74,7.76,294400.0,6.4108,6.419,6.4025,6.419,294400.0
2013-02-20 09:30:00,7.76,7.76,7.74,7.74,291200.0,6.419,6.419,6.4025,6.4025,291200.0
2013-02-20 10:00:00,7.74,7.74,7.74,7.74,131200.0,6.4025,6.4025,6.4025,6.4025,131200.0
2013-02-20 10:30:00,7.74,7.74,7.73,7.73,132800.0,6.4025,6.4025,6.3942,6.3942,132800.0
2013-02-20 11:00:00,7.73,7.73,7.71,7.72,244800.0,6.3942,6.3942,6.3777,6.3859,244800.0
2013-02-20 11:30:00,7.71,7.71,7.7,7.71,60800.0,6.3777,6.3777,6.3694,6.3777,60800.0
2013-02-20 12:00:00,7.71,7.72,7.71,7.71,40000.0,6.3777,6.3859,6.3777,6.3777,40000.0
2013-02-20 12:30:00,7.72,7.72,7.71,7.71,252800.0,6.3859,6.3859,6.3777,6.3777,252800.0
2013-02-20 13:00:00,7.71,7.71,7.71,7.71,238400.0,6.3777,6.3777,6.3777,6.3777,238400.0
2013-02-20 13:30:00,7.7,7.71,7.7,7.7,86400.0,6.3694,6.3777,6.3694,6.3694,86400.0
2013-02-20 14:00:00,7.7,7.71,7.69,7.7,376000.0,6.3694,6.3777,6.3611,6.3694,376000.0
2013-02-20 14:30:00,7.7,7.7,7.67,7.67,259200.0,6.3694,6.3694,6.3446,6.3446,259200.0
2013-02-20 15:00:00,7.66,7.66,7.64,7.65,233600.0,6.3363,6.3363,6.3198,6.328,233600.0
2013-02-20 15:30:00,7.64,7.65,7.63,7.63,528000.0,6.3198,6.328,6.3115,6.3115,528000.0
2013-02-21 09:30:00,7.61,7.62,7.56,7.56,2158400.0,6.295,6.3032,6.2536,6.2536,2158400.0
2013-02-21 10:00:00,7.56,7.59,7.55,7.59,193600.0,6.2536,6.2784,6.2453,6.2784,193600.0
2013-02-21 10:30:00,7.59,7.59,7.58,7.58,13982400.0,6.2784,6.2784,6.2701,6.2701,13982400.0
2013-02-21 11:00:00,7.58,7.58,7.57,7.57,259200.0,6.2701,6.2701,6.2619,6.2619,259200.0
2013-02-21 11:30:00,7.57,7.58,7.57,7.57,320000.0,6.2619,6.2701,6.2619,6.2619,320000.0
2013-02-21 12:00:00,7.57,7.57,7.56,7.56,332800.0,6.2619,6.2619,6.2536,6.2536,332800.0
2013-02-21 12:30:00,7.55,7.56,7.55,7.56,236800.0,6.2453,6.2536,6.2453,6.2536,236800.0
2013-02-21 13:00:00,7.56,7.56,7.55,7.55,288000.0,6.2536,6.2536,6.2453,6.2453,288000.0
2013-02-21 13:30:00,7.56,7.56,7.54,7.55,283200.0,6.2536,6.2536,6.2371,6.2453,283200.0
2013-02-21 14:00:00,7.55,7.55,7.53,7.53,356800.0,6.2453,6.2453,6.2288,6.2288,356800.0
2013-02-21 14:30:00,7.54,7.55,7.54,7.55,393600.0,6.2371,6.2453,6.2371,6.2453,393600.0
2013-02-21 15:00:00,7.56,7.58,7.55,7.58,558400.0,6.2536,6.2701,6.2453,6.2701,558400.0
2013-02-21 15:30:00,7.58,7.58,7.56,7.56,470400.0,6.2701,6.2701,6.2536,6.2536,470400.0
2013-02-22 09:30:00,7.6,7.62,7.6,7.6,438400.0,6.2867,6.3032,6.2867,6.2867,438400.0
2013-02-22 10:00:00,7.61,7.62,7.6,7.6,64000.0,6.295,6.3032,6.2867,6.2867,64000.0
2013-02-22 10:30:00,7.6,7.61,7.6,7.6,54400.0,6.2867,6.295,6.2867,6.2867,54400.0
2013-02-22 11:00:00,7.6,7.61,7.59,7.61,129600.0,6.2867,6.295,6.2784,6.295,129600.0
2013-02-22 11:30:00,7.61,7.62,7.61,7.61,67200.0,6.295,6.3032,6.295,6.295,67200.0
2013-02-22 12:00:00,7.62,7.62,7.61,7.62,132800.0,6.3032,6.3032,6.295,6.3032,132800.0
2013-02-22 12:30:00,7.62,7.63,7.62,7.63,27200.0,6.3032,6.3115,6.3032,6.3115,27200.0
2013-02-22 13:00:00,7.63,7.63,7.62,7.62,153600.0,6.3115,6.3115,6.3032,6.3032,153600.0
2013-02-22 13:30:00,7.62,7.63,7.62,7.63,206400.0,6.3032,6.3115,6.3032,6.3115,206400.0
2013-02-22 14:00:00,7.63,7.63,7.62,7.62,344000.0,6.3115,6.3115,6.3032,6.3032,344000.0
2013-02-22 14:30:00,7.62,7.63,7.62,7.62,120000.0,6.3032,6.3115,6.3032,6.3032,120000.0
2013-02-22 15:00:00,7.63,7.63,7.62,7.63,195200.0,6.3115,6.3115,6.3032,6.3115,195200.0
2013-02-22 15:30:00,7.63,7.64,7.63,7.64,286400.0,6.3115,6.3198,6.3115,6.3198,286400.0
2013-02-25 09:30:00,7.69,7.69,7.66,7.67,689600.0,6.3611,6.3611,6.3363,6.3446,689600.0
2013-02-25 10:00:00,7.67,7.68,7.64,7.64,388800.0,6.3446,6.3529,6.3198,6.3198,388800.0
2013-02-25 10:30:00,7.65,7.66,7.63,7.64,201600.0,6.328,6.3363,6.3115,6.3198,201600.0
2013-02-25 11:00:00,7.64,7.65,7.63,7.64,91200.0,6.3198,6.328,6.3115,6.3198,91200.0
2013-02-25 11:30:00,7.64,7.65,7.61,7.61,334400.0,6.3198,6.328,6.295,6.295,334400.0
2013-02-25 12:00:00,7.61,7.62,7.61,7.61,51200.0,6.295,6.3032,6.295,6.295,51200.0
2013-02-25 12:30:00,7.61,7.63,7.61,7.63,140800.0,6.295,6.3115,6.295,6.3115,140800.0
2013-02-25 13:00:00,7.63,7.63,7.61,7.62,67200.0,6.3115,6.3115,6.295,6.3032,67200.0
2013-02-25 13:30:00,7.61,7.62,7.59,7.59,120000.0,6.295,6.3032,6.2784,6.2784,120000.0
2013-02-25 14:00:00,7.58,7.59,7.57,7.58,225600.0,6.2701,6.2784,6.2619,6.2701,225600.0
2013-02-25 14:30:00,7.59,7.59,7.57,7.58,272000.0,6.2784,6.2784,6.2619,6.2701,272000.0
2013-02-25 15:00:00,7.58,7.58,7.55,7.55,268800.0,6.2701,6.2701,6.2453,6.2453,268800.0
2013-02-25 15:30:00,7.55,7.55,7.49,7.49,436800.0,6.2453,6.2453,6.1957,6.1957,436800.0
2013-02-26 09:30:00,7.53,7.53,7.51,7.52,347200.0,6.2288,6.2288,6.2122,6.2205,347200.0
2013-02-26 10:00:00,7.53,7.55,7.5,7.5,190400.0,6.2288,6.2453,6.204,6.204,190400.0
2013-02-26 10:30:00,7.49,7.52,7.49,7.51,417600.0,6.1957,6.2205,6.1957,6.2122,417600.0
2013-02-26 11:00:00,7.5,7.5,7.48,7.48,225600.0,6.204,6.204,6.1874,6.1874,225600.0
2013-02-26 11:30:00,7.49,7.5,7.47,7.48,228800.0,6.1957,6.204,6.1792,6.1874,228800.0
2013-02-26 12:00:00,7.48,7.5,7.48,7.49,1009600.0,6.1874,6.204,6.1874,6.1957,1009600.0
2013-02-26 12:30:00,7.49,7.51,7.49,7.51,96000.0,6.1957,6.2122,6.1957,6.2122,96000.0
2013-02-26 13:00:00,7.51,7.52,7.5,7.51,147200.0,6.2122,6.2205,6.204,6.2122,147200.0
2013-02-26 13:30:00,7.52,7.53,7.51,7.52,96000.0,6.2205,6.2288,6.2122,6.2205,96000.0
2013-02-26 14:00:00,7.52,7.54,7.52,7.54,124800.0,6.2205,6.2371,6.2205,6.2371,124800.0
2013-02-26 14:30:00,7.54,7.55,7.53,7.54,408000.0,6.2371,6.2453,6.2288,6.2371,408000.0
2013-02-26 15:00:00,7.54,7.54,7.53,7.54,1342400.0,6.2371,6.2371,6.2288,6.2371,1342400.0
2013-02-26 15:30:00,7.53,7.55,7.53,7.54,152000.0,6.2288,6.2453,6.2288,6.2371,152000.0
2013-02-27 09:30:00,7.54,7.59,7.54,7.58,488000.0,6.2371,6.2784,6.2371,6.2701,488000.0
2013-02-27 10:00:00,7.58,7.61,7.58,7.61,366400.0,6.2701,6.295,6.2701,6.295,366400.0
2013-02-27 10:30:00,7.61,7.63,7.61,7.61,196800.0,6.295,6.3115,6.295,6.295,196800.0
2013-02-27 11:00:00,7.61,7.63,7.61,7.62,78400.0,6.295,6.3115,6.295,6.3032,78400.0
2013-02-27 11:30:00,7.63,7.63,7.62,7.63,131200.0,6.3115,6.3115,6.3032,6.3115,131200.0
2013-02-27 12:00:00,7.63,7.64,7.63,7.64,136000.0,6.3115,6.3198,6.3115,6.3198,136000.0
2013-02-27 12:30:00,7.64,7.65,7.64,7.64,243200.0,6.3198,6.328,6.3198,6.3198,243200.0
2013-02-27 13:00:00,7.64,7.64,7.63,7.64,72000.0,6.3198,6.3198,6.3115,6.3198,72000.0
2013-02-27 13:30:00,7.64,7.65,7.64,7.64,188800.0,6.3198,6.328,6.3198,6.3198,188800.0
2013-02-27 14:00:00,7.64,7.67,7.64,7.66,273600.0,6.3198,6.3446,6.3198,6.3363,273600.0
2013-02-27 14:30:00,7.66,7.66,7.65,7.66,126400.0,6.3363,6.3363,6.328,6.3363,126400.0
2013-02-27 15:00:00,7.66,7.67,7.65,7.67,305600.0,6.3363,6.3446,6.328,6.3446,305600.0
2013-02-27 15:30:00,7.67,7.67,7.65,7.65,726400.0,6.3446,6.3446,6.328,6.328,726400.0
2013-02-28 09:30:00,7.65,7.68,7.64,7.67,841600.0,6.328,6.3529,6.3198,6.3446,841600.0
2013-02-28 10:00:00,7.67,7.68,7.66,7.68,144000.0,6.3446,6.3529,6.3363,6.3529,144000.0
2013-02-28 10:30:00,7.67,7.67,7.65,7.65,1038400.0,6.3446,6.3446,6.328,6.328,1038400.0
2013-02-28 11:00:00,7.65,7.68,7.65,7.68,4038400.0,6.328,6.3529,6.328,6.3529,4038400.0
2013-02-28 11:30:00,7.68,7.68,7.66,7.67,456000.0,6.3529,6.3529,6.3363,6.3446,456000.0
2013-02-28 12:00:00,7.67,7.67,7.66,7.67,1848000.0,6.3446,6.3446,6.3363,6.3446,1848000.0
2013-02-28 12:30:00,7.67,7.68,7.67,7.68,156800.0,6.3446,6.3529,6.3446,6.3529,156800.0
2013-02-28 13:00:00,7.68,7.7,7.68,7.7,201600.0,6.3529,6.3694,6.3529,6.3694,201600.0
2013-02-28 13:30:00,7.7,7.7,7.69,7.7,283200.0,6.3694,6.3694,6.3611,6.3694,283200.0
2013-02-28 14:00:00,7.7,7.7,7.69,7.7,124800.0,6.3694,6.3694,6.3611,6.3694,124800.0
2013-02-28 14:30:00,7.7,7.7,7.69,7.69,286400.0,6.3694,6.3694,6.3611,6.3611,286400.0
2013-02-28 15:00:00,7.69,7.69,7.68,7.68,270400.0,6.3611,6.3611,6.3529,6.3529,270400.0
2013-02-28 15:30:00,7.68,7.68,7.65,7.65,444800.0,6.3529,6.3529,6.328,6.328,444800.0
2013-03-01 09:30:00,7.61,7.62,7.57,7.61,867200.0,6.295,6.3032,6.2619,6.295,867200.0
2013-03-01 10:00:00,7.61,7.62,7.6,7.6,203200.0,6.295,6.3032,6.2867,6.2867,203200.0
2013-03-01 10:30:00,7.62,7.65,7.62,7.65,180800.0,6.3032,6.328,6.3032,6.328,180800.0
2013-03-01 11:00:00,7.66,7.66,7.63,7.64,184000.0,6.3363,6.3363,6.3115,6.3198,184000.0
2013-03-01 11:30:00,7.63,7.64,7.62,7.64,747200.0,6.3115,6.3198,6.3032,6.3198,747200.0
2013-03-01 12:00:00,7.64,7.66,7.64,7.65,734400.0,6.3198,6.3363,6.3198,6.328,734400.0
2013-03-01 12:30:00,7.66,7.67,7.65,7.67,627200.0,6.3363,6.3446,6.328,6.3446,627200.0
2013-03-01 13:00:00,7.67,7.67,7.66,7.66,371200.0,6.3446,6.3446,6.3363,6.3363,371200.0
2013-03-01 13:30:00,7.66,7.66,7.65,7.66,179200.0,6.3363,6.3363,6.328,6.3363,179200.0
2013-03-01 14:00:00,7.66,7.67,7.66,7.66,139200.0,6.3363,6.3446,6.3363,6.3363,139200.0
2013-03-01 14:30:00,7.66,7.67,7.65,7.66,462400.0,6.3363,6.3446,6.328,6.3363,462400.0
2013-03-01 15:00:00,7.66,7.66,7.65,7.65,2516800.0,6.3363,6.3363,6.328,6.328,2516800.0
2013-03-01 15:30:00,7.65,7.67,7.65,7.67,1467200.0,6.328,6.3446,6.328,6.3446,1467200.0
2013-03-04 09:30:00,7.65,7.68,7.62,7.67,601600.0,6.328,6.3529,6.3032,6.3446,601600.0
2013-03-04 10:00:00,7.67,7.67,7.65,7.66,382400.0,6.3446,6.3446,6.328,6.3363,382400.0
2013-03-04 10:30:00,7.66,7.67,7.65,7.67,158400.0,6.3363,6.3446,6.328,6.3446,158400.0
2013-03-04 11:00:00,7.67,7.68,7.66,7.67,83200.0,6.3446,6.3529,6.3363,6.3446,83200.0
2013-03-04 11:30:00,7.67,7.68,7.67,7.67,83200.0,6.3446,6.3529,6.3446,6.3446,83200.0
2013-03-04 12:00:00,7.67,7.67,7.64,7.64,112000.0,6.3446,6.3446,6.3198,6.3198,112000.0
2013-03-04 12:30:00,7.64,7.65,7.63,7.65,193600.0,6.3198,6.328,6.3115,6.328,193600.0
2013-03-04 13:00:00,7.65,7.67,7.65,7.67,185600.0,6.328,6.3446,6.328,6.3446,185600.0
2013-03-04 13:30:00,7.68,7.68,7.67,7.68,176000.0,6.3529,6.3529,6.3446,6.3529,176000.0
2013-03-04 14:00:00,7.67,7.69,7.67,7.69,238400.0,6.3446,6.3611,6.3446,6.3611,238400.0
2013-03-04 14:30:00,7.69,7.7,7.68,7.7,459200.0,6.3611,6.3694,6.3529,6.3694,459200.0
2013-03-04 15:00:00,7.7,7.7,7.69,7.69,230400.0,6.3694,6.3694,6.3611,6.3611,230400.0
2013-03-04 15:30:00,7.69,7.7,7.69,7.7,395200.0,6.3611,6.3694,6.3611,6.3694,395200.0
2013-03-05 09:30:00,7.74,7.77,7.73,7.77,1033600.0,6.4025,6.4273,6.3942,6.4273,1033600.0
2013-03-05 10:00:00,7.78,7.78,7.76,7.78,360000.0,6.4356,6.4356,6.419,6.4356,360000.0
2013-03-05 10:30:00,7.78,7.79,7.78,7.78,740800.0,6.4356,6.4439,6.4356,6.4356,740800.0
2013-03-05 11:00:00,7.78,7.79,7.77,7.78,203200.0,6.4356,6.4439,6.4273,6.4356,203200.0
2013-03-05 11:30:00,7.78,7.79,7.78,7.78,360000.0,6.4356,6.4439,6.4356,6.4356,360000.0
2013-03-05 12:00:00,7.78,7.79,7.78,7.78,329600.0,6.4356,6.4439,6.4356,6.4356,329600.0
2013-03-05 12:30:00,7.78,7.79,7.78,7.79,270400.0,6.4356,6.4439,6.4356,6.4439,270400.0
2013-03-05 13:00:00,7.78,7.79,7.78,7.79,272000.0,6.4356,6.4439,6.4356,6.4439,272000.0
2013-03-05 13:30:00,7.79,7.8,7.78,7.78,118400.0,6.4439,6.4521,6.4356,6.4356,118400.0
2013-03-05 14:00:00,7.79,7.79,7.78,7.78,160000.0,6.4439,6.4439,6.4356,6.4356,160000.0
2013-03-05 14:30:00,7.78,7.79,7.77,7.78,235200.0,6.4356,6.4439,6.4273,6.4356,235200.0
2013-03-05 15:00:00,7.78,7.79,7.78,7.78,332800.0,6.4356,6.4439,6.4356,6.4356,332800.0
2013-03-05 15:30:00,7.78,7.79,7.78,7.79,664000.0,6.4356,6.4439,6.4356,6.4439,664000.0
2013-03-06 09:30:00,7.82,7.82,7.8,7.82,336000.0,6.4687,6.4687,6.4521,6.4687,336000.0
2013-03-06 10:00:00,7.81,7.82,7.81,7.81,254400.0,6.4604,6.4687,6.4604,6.4604,254400.0
2013-03-06 10:30:00,7.81,7.81,7.8,7.8,110400.0,6.4604,6.4604,6.4521,6.4521,110400.0
2013-03-06 11:00:00,7.8,7.8,7.79,7.79,132800.0,6.4521,6.4521,6.4439,6.4439,132800.0
2013-03-06 11:30:00,7.8,7.8,7.79,7.79,164800.0,6.4521,6.4521,6.4439,6.4439,164800.0
2013-03-06 12:00:00,7.79,7.79,7.78,7.78,88000.0,6.4439,6.4439,6.4356,6.4356,88000.0
2013-03-06 12:30:00,7.78,7.8,7.78,7.79,236800.0,6.4356,6.4521,6.4356,6.4439,236800.0
2013-03-06 13:00:00,7.79,7.8,7.79,7.79,121600.0,6.4439,6.4521,6.4439,6.4439,121600.0
2013-03-06 13:30:00,7.79,7.8,7.79,7.8,62400.0,6.4439,6.4521,6.4439,6.4521,62400.0
2013-03-06 14:00:00,7.8,7.8,7.79,7.8,516800.0,6.4521,6.4521,6.4439,6.4521,516800.0
2013-03-06 14:30:00,7.8,7.81,7.8,7.81,272000.0,6.4521,6.4604,6.4521,6.4604,272000.0
2013-03-06 15:00:00,7.8,7.81,7.79,7.8,177600.0,6.4521,6.4604,6.4439,6.4521,177600.0
2013-03-06 15:30:00,7.8,7.8,7.78,7.79,512000.0,6.4521,6.4521,6.4356,6.4439,512000.0
2013-03-07 09:30:00,7.8,7.82,7.8,7.82,388800.0,6.4521,6.4687,6.4521,6.4687,388800.0
2013-03-07 10:00:00,7.82,7.82,7.81,7.81,473600.0,6.4687,6.4687,6.4604,6.4604,473600.0
2013-03-07 10:30:00,7.82,7.82,7.81,7.81,89600.0,6.4687,6.4687,6.4604,6.4604,89600.0
2013-03-07 11:00:00,7.81,7.82,7.81,7.82,294400.0,6.4604,6.4687,6.4604,6.4687,294400.0
2013-03-07 11:30:00,7.82,7.82,7.81,7.82,140800.0,6.4687,6.4687,6.4604,6.4687,140800.0
2013-03-07 12:00:00,7.82,7.82,7.81,7.81,30400.0,6.4687,6.4687,6.4604,6.4604,30400.0
2013-03-07 12:30:00,7.82,7.82,7.81,7.82,171200.0,6.4687,6.4687,6.4604,6.4687,171200.0
2013-03-07 13:00:00,7.82,7.82,7.81,7.81,132800.0,6.4687,6.4687,6.4604,6.4604,132800.0
2013-03-07 13:30:00,7.81,7.81,7.8,7.81,302400.0,6.4604,6.4604,6.4521,6.4604,302400.0
2013-03-07 14:00:00,7.81,7.81,7.8,7.81,102400.0,6.4604,6.4604,6.4521,6.4604,102400.0
2013-03-07 14:30:00,7.81,7.81,7.8,7.81,177600.0,6.4604,6.4604,6.4521,6.4604,177600.0
2013-03-07 15:00:00,7.81,7.82,7.81,7.81,121600.0,6.4604,6.4687,6.4604,6.4604,121600.0
2013-03-07 15:30:00,7.82,7.82,7.81,7.81,230400.0,6.4687,6.4687,6.4604,6.4604,230400.0
2013-03-08 09:30:00,7.86,7.86,7.83,7.83,400000.0,6.5018,6.5018,6.4769,6.4769,400000.0
2013-03-08 10:00:00,7.84,7.84,7.81,7.83,313600.0,6.4852,6.4852,6.4604,6.4769,313600.0
2013-03-08 10:30:00,7.82,7.84,7.82,7.83,150400.0,6.4687,6.4852,6.4687,6.4769,150400.0
2013-03-08 11:00:00,7.84,7.84,7.83,7.84,132800.0,6.4852,6.4852,6.4769,6.4852,132800.0
2013-03-08 11:30:00,7.85,7.85,7.84,7.85,257600.0,6.4935,6.4935,6.4852,6.4935,257600.0
2013-03-08 12:00:00,7.85,7.85,7.84,7.84,281600.0,6.4935,6.4935,6.4852,6.4852,281600.0
2013-03-08 12:30:00,7.84,7.85,7.84,7.85,105600.0,6.4852,6.4935,6.4852,6.4935,105600.0
2013-03-08 13:00:00,7.85,7.85,7.84,7.85,288000.0,6.4935,6.4935,6.4852,6.4935,288000.0
2013-03-08 13:30:00,7.85,7.86,7.85,7.85,289600.0,6.4935,6.5018,6.4935,6.4935,289600.0
2013-03-08 14:00:00,7.85,7.86,7.85,7.86,427200.0,6.4935,6.5018,6.4935,6.5018,427200.0
2013-03-08 14:30:00,7.86,7.86,7.85,7.86,491200.0,6.5018,6.5018,6.4935,6.5018,491200.0
2013-03-08 15:00:00,7.86,7.87,7.86,7.87,96000.0,6.5018,6.51,6.5018,6.51,96000.0
2013-03-08 15:30:00,7.86,7.87,7.86,7.87,651200.0,6.5018,6.51,6.5018,6.51,651200.0
2013-03-11 09:30:00,7.85,7.86,7.84,7.86,32000.0,6.4935,6.5018,6.4852,6.5018,32000.0
2013-03-11 10:00:00,7.86,7.86,7.85,7.85,68800.0,6.5018,6.5018,6.4935,6.4935,68800.0
2013-03-11 10:30:00,7.85,7.87,7.85,7.86,76800.0,6.4935,6.51,6.4935,6.5018,76800.0
2013-03-11 11:00:00,7.86,7.87,7.86,7.87,192000.0,6.5018,6.51,6.5018,6.51,192000.0
2013-03-11 11:30:00,7.87,7.88,7.87,7.87,376000.0,6.51,6.5183,6.51,6.51,376000.0
2013-03-11 12:00:00,7.88,7.88,7.87,7.87,104000.0,6.5183,6.5183,6.51,6.51,104000.0
2013-03-11 12:30:00,7.87,7.88,7.87,7.88,220800.0,6.51,6.5183,6.51,6.5183,220800.0
2013-03-11 13:00:00,7.88,7.89,7.88,7.89,104000.0,6.5183,6.5266,6.5183,6.5266,104000.0
2013-03-11 13:30:00,7.89,7.89,7.88,7.88,51200.0,6.5266,6.5266,6.5183,6.5183,51200.0
2013-03-11 14:00:00,7.88,7.88,7.88,7.88,180800.0,6.5183,6.5183,6.5183,6.5183,180800.0
2013-03-11 14:30:00,7.88,7.89,7.87,7.88,884800.0,6.5183,6.5266,6.51,6.5183,884800.0
2013-03-11 15:00:00,7.88,7.88,7.88,7.88,331200.0,6.5183,6.5183,6.5183,6.5183,331200.0
2013-03-11 15:30:00,7.88,7.89,7.87,7.89,382400.0,6.5183,6.5266,6.51,6.5266,382400.0
2013-03-12 09:30:00,7.88,7.88,7.86,7.88,484800.0,6.5183,6.5183,6.5018,6.5183,484800.0
2013-03-12 10:00:00,7.88,7.89,7.88,7.89,211200.0,6.5183,6.5266,6.5183,6.5266,211200.0
2013-03-12 10:30:00,7.89,7.89,7.88,7.88,201600.0,6.5266,6.5266,6.5183,6.5183,201600.0
2013-03-12 11:00:00,7.87,7.87,7.86,7.86,68800.0,6.51,6.51,6.5018,6.5018,68800.0
2013-03-12 11:30:00,7.85,7.87,7.85,7.87,83200.0,6.4935,6.51,6.4935,6.51,83200.0
2013-03-12 12:00:00,7.87,7.87,7.86,7.86,659200.0,6.51,6.51,6.5018,6.5018,659200.0
2013-03-12 12:30:00,7.86,7.87,7.86,7.87,542400.0,6.5018,6.51,6.5018,6.51,542400.0
2013-03-12 13:00:00,7.87,7.87,7.86,7.87,65600.0,6.51,6.51,6.5018,6.51,65600.0
2013-03-12 13:30:00,7.86,7.87,7.86,7.86,142400.0,6.5018,6.51,6.5018,6.5018,142400.0
2013-03-12 14:00:00,7.86,7.86,7.85,7.86,588800.0,6.5018,6.5018,6.4935,6.5018,588800.0
2013-03-12 14:30:00,7.86,7.87,7.86,7.86,222400.0,6.5018,6.51,6.5018,6.5018,222400.0
2013-03-12 15:00:00,7.86,7.88,7.86,7.87,268800.0,6.5018,6.5183,6.5018,6.51,268800.0
2013-03-12 15:30:00,7.87,7.88,7.87,7.87,382400.0,6.51,6.5183,6.51,6.51,382400.0
2013-03-13 09:30:00,7.88,7.89,7.86,7.86,208000.0,6.5183,6.5266,6.5018,6.5018,208000.0
2013-03-13 10:00:00,7.86,7.87,7.86,7.87,43200.0,6.5018,6.51,6.5018,6.51,43200.0
2013-03-13 10:30:00,7.88,7.89,7.87,7.89,41600.0,6.5183,6.5266,6.51,6.5266,41600.0
2013-03-13 11:00:00,7.89,7.89,7.89,7.89,56000.0,6.5266,6.5266,6.5266,6.5266,56000.0
2013-03-13 11:30:00,7.89,7.89,7.88,7.88,200000.0,6.5266,6.5266,6.5183,6.5183,200000.0
2013-03-13 12:00:00,7.88,7.89,7.88,7.89,168000.0,6.5183,6.5266,6.5183,6.5266,168000.0
2013-03-13 12:30:00,7.89,7.9,7.89,7.9,305600.0,6.5266,6.5348,6.5266,6.5348,305600.0
2013-03-13 13:00:00,7.9,7.9,7.9,7.9,102400.0,6.5348,6.5348,6.5348,6.5348,102400.0
2013-03-13 13:30:00,7.9,7.91,7.9,7.9,94400.0,6.5348,6.5431,6.5348,6.5348,94400.0
2013-03-13 14:00:00,7.9,7.91,7.9,7.9,256000.0,6.5348,6.5431,6.5348,6.5348,256000.0
2013-03-13 14:30:00,7.9,7.9,7.9,7.9,145600.0,6.5348,6.5348,6.5348,6.5348,145600.0
2013-03-13 15:00:00,7.9,7.9,7.89,7.9,132800.0,6.5348,6.5348,6.5266,6.5348,132800.0
2013-03-13 15:30:00,7.9,7.91,7.9,7.9,200000.0,6.5348,6.5431,6.5348,6.5348,200000.0
2013-03-14 09:30:00,7.92,7.93,7.91,7.93,352000.0,6.5514,6.5597,6.5431,6.5597,352000.0
2013-03-14 10:00:00,7.93,7.94,7.92,7.92,451200.0,6.5597,6.5679,6.5514,6.5514,451200.0
2013-03-14 10:30:00,7.92,7.93,7.92,7.93,102400.0,6.5514,6.5597,6.5514,6.5597,102400.0
2013-03-14 11:00:00,7.93,7.93,7.93,7.93,140800.0,6.5597,6.5597,6.5597,6.5597,140800.0
2013-03-14 11:30:00,7.93,7.94,7.92,7.93,76800.0,6.5597,6.5679,6.5514,6.5597,76800.0
2013-03-14 12:00:00,7.94,7.94,7.94,7.94,118400.0,6.5679,6.5679,6.5679,6.5679,118400.0
2013-03-14 12:30:00,7.94,7.94,7.93,7.94,139200.0,6.5679,6.5679,6.5597,6.5679,139200.0
2013-03-14 13:00:00,7.94,7.94,7.93,7.93,451200.0,6.5679,6.5679,6.5597,6.5597,451200.0
2013-03-14 13:30:00,7.93,7.94,7.93,7.93,83200.0,6.5597,6.5679,6.5597,6.5597,83200.0
2013-03-14 14:00:00,7.93,7.94,7.93,7.93,296000.0,6.5597,6.5679,6.5597,6.5597,296000.0
2013-03-14 14:30:00,7.94,7.94,7.93,7.94,230400.0,6.5679,6.5679,6.5597,6.5679,230400.0
2013-03-14 15:00:00,7.94,7.94,7.94,7.94,241600.0,6.5679,6.5679,6.5679,6.5679,241600.0
2013-03-14 15:30:00,7.94,7.95,7.94,7.95,654400.0,6.5679,6.5762,6.5679,6.5762,654400.0
2013-03-15 09:30:00,7.93,7.94,7.92,7.92,788800.0,6.5597,6.5679,6.5514,6.5514,788800.0
2013-03-15 10:00:00,7.92,7.92,7.91,7.92,155200.0,6.5514,6.5514,6.5431,6.5514,155200.0
2013-03-15 10:30:00,7.92,7.93,7.92,7.93,256000.0,6.5514,6.5597,6.5514,6.5597,256000.0
2013-03-15 11:00:00,7.93,7.94,7.92,7.94,73600.0,6.5597,6.5679,6.5514,6.5679,73600.0
2013-03-15 11:30:00,7.94,7.94,7.93,7.93,113600.0,6.5679,6.5679,6.5597,6.5597,113600.0
2013-03-15 12:00:00,7.93,7.94,7.93,7.93,30400.0,6.5597,6.5679,6.5597,6.5597,30400.0
2013-03-15 12:30:00,7.94,7.94,7.93,7.94,190400.0,6.5679,6.5679,6.5597,6.5679,190400.0
2013-03-15 13:00:00,7.93,7.94,7.93,7.93,145600.0,6.5597,6.5679,6.5597,6.5597,145600.0
2013-03-15 13:30:00,7.93,7.94,7.93,7.93,86400.0,6.5597,6.5679,6.5597,6.5597,86400.0
2013-03-15 14:00:00,7.93,7.94,7.92,7.92,163200.0,6.5597,6.5679,6.5514,6.5514,163200.0
2013-03-15 14:30:00,7.92,7.92,7.91,7.92,440000.0,6.5514,6.5514,6.5431,6.5514,440000.0
2013-03-15 15:00:00,7.92,7.93,7.92,7.92,168000.0,6.5514,6.5597,6.5514,6.5514,168000.0
2013-03-15 15:30:00,7.92,7.93,7.92,7.93,425600.0,6.5514,6.5597,6.5514,6.5597,425600.0
2013-03-18 09:30:00,7.85,7.87,7.84,7.87,584000.0,6.4935,6.51,6.4852,6.51,584000.0
2013-03-18 10:00:00,7.87,7.88,7.86,7.88,241600.0,6.51,6.5183,6.5018,6.5183,241600.0
2013-03-18 10:30:00,7.88,7.89,7.87,7.89,152000.0,6.5183,6.5266,6.51,6.5266,152000.0
2013-03-18 11:00:00,7.88,7.9,7.88,7.89,200000.0,6.5183,6.5348,6.5183,6.5266,200000.0
2013-03-18 11:30:00,7.9,7.9,7.89,7.9,393600.0,6.5348,6.5348,6.5266,6.5348,393600.0
2013-03-18 12:00:00,7.9,7.91,7.9,7.91,310400.0,6.5348,6.5431,6.5348,6.5431,310400.0
2013-03-18 12:30:00,7.91,7.91,7.9,7.91,40000.0,6.5431,6.5431,6.5348,6.5431,40000.0
2013-03-18 13:00:00,7.91,7.92,7.9,7.9,244800.0,6.5431,6.5514,6.5348,6.5348,244800.0
2013-03-18 13:30:00,7.9,7.91,7.9,7.9,256000.0,6.5348,6.5431,6.5348,6.5348,256000.0
2013-03-18 14:00:00,7.9,7.92,7.9,7.92,339200.0,6.5348,6.5514,6.5348,6.5514,339200.0
2013-03-18 14:30:00,7.92,7.92,7.9,7.9,409600.0,6.5514,6.5514,6.5348,6.5348,409600.0
2013-03-18 15:00:00,7.9,7.91,7.89,7.89,145600.0,6.5348,6.5431,6.5266,6.5266,145600.0
2013-03-18 15:30:00,7.89,7.89,7.88,7.89,588800.0,6.5266,6.5266,6.5183,6.5266,588800.0
2013-03-19 09:30:00,7.91,7.91,7.89,7.91,273600.0,6.5431,6.5431,6.5266,6.5431,273600.0
2013-03-19 10:00:00,7.91,7.91,7.89,7.89,200000.0,6.5431,6.5431,6.5266,6.5266,200000.0
2013-03-19 10:30:00,7.88,7.89,7.87,7.88,288000.0,6.5183,6.5266,6.51,6.5183,288000.0
2013-03-19 11:00:00,7.88,7.89,7.88,7.89,139200.0,6.5183,6.5266,6.5183,6.5266,139200.0
2013-03-19 11:30:00,7.89,7.9,7.83,7.84,238400.0,6.5266,6.5348,6.4769,6.4852,238400.0
2013-03-19 12:00:00,7.84,7.86,7.83,7.86,284800.0,6.4852,6.5018,6.4769,6.5018,284800.0
2013-03-19 12:30:00,7.85,7.86,7.84,7.84,161600.0,6.4935,6.5018,6.4852,6.4852,161600.0
2013-03-19 13:00:00,7.84,7.84,7.81,7.81,240000.0,6.4852,6.4852,6.4604,6.4604,240000.0
2013-03-19 13:30:00,7.81,7.82,7.8,7.82,251200.0,6.4604,6.4687,6.4521,6.4687,251200.0
2013-03-19 14:00:00,7.82,7.84,7.82,7.83,368000.0,6.4687,6.4852,6.4687,6.4769,368000.0
2013-03-19 14:30:00,7.83,7.85,7.83,7.83,220800.0,6.4769,6.4935,6.4769,6.4769,220800.0
2013-03-19 15:00:00,7.83,7.86,7.83,7.84,251200.0,6.4769,6.5018,6.4769,6.4852,251200.0
2013-03-19 15:30:00,7.84,7.86,7.84,7.86,158400.0,6.4852,6.5018,6.4852,6.5018,158400.0
2013-03-20 09:30:00,7.91,7.91,7.89,7.9,449600.0,6.5431,6.5431,6.5266,6.5348,449600.0
2013-03-20 10:00:00,7.9,7.91,7.9,7.9,208000.0,6.5348,6.5431,6.5348,6.5348,208000.0
2013-03-20 10:30:00,7.9,7.91,7.89,7.91,275200.0,6.5348,6.5431,6.5266,6.5431,275200.0
2013-03-20 11:00:00,7.91,7.91,7.9,7.91,129600.0,6.5431,6.5431,6.5348,6.5431,129600.0
2013-03-20 11:30:00,7.91,7.91,7.9,7.9,113600.0,6.5431,6.5431,6.5348,6.5348,113600.0
2013-03-20 12:00:00,7.9,7.91,7.9,7.91,200000.0,6.5348,6.5431,6.5348,6.5431,200000.0
2013-03-20 12:30:00,7.91,7.91,7.9,7.91,206400.0,6.5431,6.5431,6.5348,6.5431,206400.0
2013-03-20 13:00:00,7.91,7.92,7.91,7.92,294400.0,6.5431,6.5514,6.5431,6.5514,294400.0
2013-03-20 13:30:00,7.91,7.91,7.91,7.91,47952000.0,6.5431,6.5431,6.5431,6.5431,47952000.0
2013-03-20 14:00:00,7.91,7.94,7.91,7.93,724800.0,6.5431,6.5679,6.5431,6.5597,724800.0
2013-03-20 14:30:00,7.93,7.94,7.93,7.93,1200000.0,6.5597,6.5679,6.5597,6.5597,1200000.0
2013-03-20 15:00:00,7.93,7.93,7.92,7.93,281600.0,6.5597,6.5597,6.5514,6.5597,281600.0
2013-03-20 15:30:00,7.93,7.94,7.92,7.93,422400.0,6.5597,6.5679,6.5514,6.5597,422400.0
2013-03-21 09:30:00,7.87,7.92,7.87,7.92,339200.0,6.51,6.5514,6.51,6.5514,339200.0
2013-03-21 10:00:00,7.92,7.92,7.88,7.89,203200.0,6.5514,6.5514,6.5183,6.5266,203200.0
2013-03-21 10:30:00,7.89,7.89,7.88,7.89,278400.0,6.5266,6.5266,6.5183,6.5266,278400.0
2013-03-21 11:00:00,7.88,7.9,7.88,7.89,1529600.0,6.5183,6.5348,6.5183,6.5266,1529600.0
2013-03-21 11:30:00,7.9,7.91,7.89,7.9,222400.0,6.5348,6.5431,6.5266,6.5348,222400.0
2013-03-21 12:00:00,7.9,7.91,7.9,7.9,139200.0,6.5348,6.5431,6.5348,6.5348,139200.0
2013-03-21 12:30:00,7.9,7.9,7.89,7.9,1065600.0,6.5348,6.5348,6.5266,6.5348,1065600.0
2013-03-21 13:00:00,7.9,7.9,7.87,7.87,632000.0,6.5348,6.5348,6.51,6.51,632000.0
2013-03-21 13:30:00,7.88,7.88,7.86,7.87,601600.0,6.5183,6.5183,6.5018,6.51,601600.0
2013-03-21 14:00:00,7.87,7.88,7.84,7.87,568000.0,6.51,6.5183,6.4852,6.51,568000.0
2013-03-21 14:30:00,7.87,7.88,7.87,7.87,870400.0,6.51,6.5183,6.51,6.51,870400.0
2013-03-21 15:00:00,7.88,7.88,7.86,7.88,427200.0,6.5183,6.5183,6.5018,6.5183,427200.0
2013-03-21 15:30:00,7.88,7.88,7.86,7.86,484800.0,6.5183,6.5183,6.5018,6.5018,484800.0
2013-03-22 09:30:00,7.89,7.9,7.88,7.88,609600.0,6.5266,6.5348,6.5183,6.5183,609600.0
2013-03-22 10:00:00,7.9,7.9,7.89,7.9,91200.0,6.5348,6.5348,6.5266,6.5348,91200.0
2013-03-22 10:30:00,7.9,7.9,7.88,7.89,180800.0,6.5348,6.5348,6.5183,6.5266,180800.0
2013-03-22 11:00:00,7.9,7.9,7.89,7.9,329600.0,6.5348,6.5348,6.5266,6.5348,329600.0
2013-03-22 11:30:00,7.9,7.9,7.89,7.89,289600.0,6.5348,6.5348,6.5266,6.5266,289600.0
2013-03-22 12:00:00,7.89,7.89,7.88,7.88,94400.0,6.5266,6.5266,6.5183,6.5183,94400.0
2013-03-22 12:30:00,7.88,7.89,7.88,7.89,153600.0,6.5183,6.5266,6.5183,6.5266,153600.0
2013-03-22 13:00:00,7.89,7.9,7.88,7.9,84800.0,6.5266,6.5348,6.5183,6.5348,84800.0
2013-03-22 13:30:00,7.9,7.9,7.89,7.89,84800.0,6.5348,6.5348,6.5266,6.5266,84800.0
2013-03-22 14:00:00,7.89,7.89,7.88,7.89,294400.0,6.5266,6.5266,6.5183,6.5266,294400.0
2013-03-22 14:30:00,7.89,7.89,7.88,7.89,160000.0,6.5266,6.5266,6.5183,6.5266,160000.0
2013-03-22 15:00:00,7.89,7.89,7.88,7.88,75200.0,6.5266,6.5266,6.5183,6.5183,75200.0
2013-03-22 15:30:00,7.88,7.89,7.88,7.89,228800.0,6.5183,6.5266,6.5183,6.5266,228800.0
2013-03-25 09:30:00,7.89,7.91,7.89,7.91,168000.0,6.5475,6.5641,6.5475,6.5641,168000.0
2013-03-25 10:00:00,7.91,7.91,7.88,7.89,329600.0,6.5641,6.5641,6.5392,6.5475,329600.0
2013-03-25 10:30:00,7.89,7.89,7.86,7.86,404800.0,6.5475,6.5475,6.5226,6.5226,404800.0
2013-03-25 11:00:00,7.86,7.86,7.84,7.84,155200.0,6.5226,6.5226,6.506,6.506,155200.0
2013-03-25 11:30:00,7.85,7.86,7.85,7.86,72000.0,6.5143,6.5226,6.5143,6.5226,72000.0
2013-03-25 12:00:00,7.86,7.86,7.84,7.84,78400.0,6.5226,6.5226,6.506,6.506,78400.0
2013-03-25 12:30:00,7.84,7.84,7.83,7.83,131200.0,6.506,6.506,6.4977,6.4977,131200.0
2013-03-25 13:00:00,7.82,7.84,7.81,7.83,150400.0,6.4894,6.506,6.4811,6.4977,150400.0
2013-03-25 13:30:00,7.83,7.87,7.83,7.86,201600.0,6.4977,6.5309,6.4977,6.5226,201600.0
2013-03-25 14:00:00,7.86,7.86,7.85,7.85,164800.0,6.5226,6.5226,6.5143,6.5143,164800.0
2013-03-25 14:30:00,7.85,7.85,7.84,7.85,284800.0,6.5143,6.5143,6.506,6.5143,284800.0
2013-03-25 15:00:00,7.85,7.85,7.83,7.83,188800.0,6.5143,6.5143,6.4977,6.4977,188800.0
2013-03-25 15:30:00,7.83,7.85,7.83,7.85,235200.0,6.4977,6.5143,6.4977,6.5143,235200.0
2013-03-26 09:30:00,7.88,7.9,7.88,7.89,481600.0,6.5392,6.5558,6.5392,6.5475,481600.0
2013-03-26 10:00:00,7.89,7.9,7.87,7.89,558400.0,6.5475,6.5558,6.5309,6.5475,558400.0
2013-03-26 10:30:00,7.89,7.89,7.86,7.88,680000.0,6.5475,6.5475,6.5226,6.5392,680000.0
2013-03-26 11:00:00,7.87,7.88,7.87,7.87,216000.0,6.5309,6.5392,6.5309,6.5309,216000.0
2013-03-26 11:30:00,7.87,7.88,7.87,7.88,68800.0,6.5309,6.5392,6.5309,6.5392,68800.0
2013-03-26 12:00:00,7.87,7.88,7.87,7.87,232000.0,6.5309,6.5392,6.5309,6.5309,232000.0
2013-03-26 12:30:00,7.87,7.87,7.87,7.87,54400.0,6.5309,6.5309,6.5309,6.5309,54400.0
2013-03-26 13:00:00,7.87,7.88,7.87,7.88,97600.0,6.5309,6.5392,6.5309,6.5392,97600.0
2013-03-26 13:30:00,7.88,7.88,7.88,7.88,67200.0,6.5392,6.5392,6.5392,6.5392,67200.0
2013-03-26 14:00:00,7.88,7.89,7.88,7.89,134400.0,6.5392,6.5475,6.5392,6.5475,134400.0
2013-03-26 14:30:00,7.89,7.89,7.89,7.89,68800.0,6.5475,6.5475,6.5475,6.5475,68800.0
2013-03-26 15:00:00,7.89,7.9,7.89,7.9,169600.0,6.5475,6.5558,6.5475,6.5558,169600.0
2013-03-26 15:30:00,7.9,7.9,7.89,7.9,216000.0,6.5558,6.5558,6.5475,6.5558,216000.0
2013-03-27 09:30:00,7.85,7.86,7.83,7.84,420800.0,6.5143,6.5226,6.4977,6.506,420800.0
2013-03-27 10:00:00,7.84,7.86,7.83,7.85,369600.0,6.506,6.5226,6.4977,6.5143,369600.0
2013-03-27 10:30:00,7.85,7.87,7.85,7.86,252800.0,6.5143,6.5309,6.5143,6.5226,252800.0
2013-03-27 11:00:00,7.86,7.88,7.86,7.87,81600.0,6.5226,6.5392,6.5226,6.5309,81600.0
2013-03-27 11:30:00,7.87,7.89,7.87,7.88,289600.0,6.5309,6.5475,6.5309,6.5392,289600.0
2013-03-27 12:00:00,7.89,7.89,7.88,7.88,184000.0,6.5475,6.5475,6.5392,6.5392,184000.0
2013-03-27 12:30:00,7.88,7.89,7.88,7.88,128000.0,6.5392,6.5475,6.5392,6.5392,128000.0
2013-03-27 13:00:00,7.88,7.88,7.87,7.88,89600.0,6.5392,6.5392,6.5309,6.5392,89600.0
2013-03-27 13:30:00,7.88,7.89,7.88,7.89,248000.0,6.5392,6.5475,6.5392,6.5475,248000.0
2013-03-27 14:00:00,7.89,7.9,7.89,7.9,171200.0,6.5475,6.5558,6.5475,6.5558,171200.0
2013-03-27 14:30:00,7.9,7.9,7.89,7.9,131200.0,6.5558,6.5558,6.5475,6.5558,131200.0
2013-03-27 15:00:00,7.9,7.91,7.9,7.91,382400.0,6.5558,6.5641,6.5558,6.5641,382400.0
2013-03-27 15:30:00,7.91,7.91,7.9,7.91,212800.0,6.5641,6.5641,6.5558,6.5641,212800.0
2013-03-28 09:30:00,7.91,7.92,7.89,7.91,526400.0,6.5641,6.5724,6.5475,6.5641,526400.0
2013-03-28 10:00:00,7.91,7.92,7.9,7.92,81600.0,6.5641,6.5724,6.5558,6.5724,81600.0
2013-03-28 10:30:00,7.92,7.94,7.92,7.94,944000.0,6.5724,6.589,6.5724,6.589,944000.0
2013-03-28 11:00:00,7.93,7.93,7.93,7.93,52800.0,6.5807,6.5807,6.5807,6.5807,52800.0
2013-03-28 11:30:00,7.94,7.94,7.93,7.93,80000.0,6.589,6.589,6.5807,6.5807,80000.0
2013-03-28 12:00:00,7.93,7.93,7.92,7.92,171200.0,6.5807,6.5807,6.5724,6.5724,171200.0
2013-03-28 12:30:00,7.92,7.93,7.92,7.93,86400.0,6.5724,6.5807,6.5724,6.5807,86400.0
2013-03-28 13:00:00,7.93,7.93,7.92,7.93,147200.0,6.5807,6.5807,6.5724,6.5807,147200.0
2013-03-28 13:30:00,7.93,7.93,7.93,7.93,91200.0,6.5807,6.5807,6.5807,6.5807,91200.0
2013-03-28 14:00:00,7.93,7.94,7.93,7.94,238400.0,6.5807,6.589,6.5807,6.589,238400.0
2013-03-28 14:30:00,7.94,7.94,7.94,7.94,662400.0,6.589,6.589,6.589,6.589,662400.0
2013-03-28 15:00:00,7.94,7.95,7.93,7.95,438400.0,6.589,6.5973,6.5807,6.5973,438400.0
2013-03-28 15:30:00,7.95,7.96,7.95,7.96,337600.0,6.5973,6.6056,6.5973,6.6056,337600.0
2013-04-01 09:30:00,7.96,7.96,7.95,7.95,459200.0,6.6056,6.6056,6.5973,6.5973,459200.0
2013-04-01 10:00:00,7.95,7.95,7.92,7.93,836800.0,6.5973,6.5973,6.5724,6.5807,836800.0
2013-04-01 10:30:00,7.92,7.92,7.89,7.89,347200.0,6.5724,6.5724,6.5475,6.5475,347200.0
2013-04-01 11:00:00,7.89,7.89,7.88,7.89,553600.0,6.5475,6.5475,6.5392,6.5475,553600.0
2013-04-01 11:30:00,7.89,7.9,7.89,7.89,54400.0,6.5475,6.5558,6.5475,6.5475,54400.0
2013-04-01 12:00:00,7.89,7.89,7.88,7.89,203200.0,6.5475,6.5475,6.5392,6.5475,203200.0
2013-04-01 12:30:00,7.88,7.89,7.88,7.89,153600.0,6.5392,6.5475,6.5392,6.5475,153600.0
2013-04-01 13:00:00,7.89,7.9,7.89,7.9,32000.0,6.5475,6.5558,6.5475,6.5558,32000.0
2013-04-01 13:30:00,7.9,7.9,7.89,7.89,105600.0,6.5558,6.5558,6.5475,6.5475,105600.0
2013-04-01 14:00:00,7.89,7.9,7.89,7.89,310400.0,6.5475,6.5558,6.5475,6.5475,310400.0
2013-04-01 14:30:00,7.89,7.89,7.88,7.88,168000.0,6.5475,6.5475,6.5392,6.5392,168000.0
2013-04-01 15:00:00,7.88,7.89,7.87,7.88,496000.0,6.5392,6.5475,6.5309,6.5392,496000.0
2013-04-01 15:30:00,7.88,7.89,7.87,7.89,499200.0,6.5392,6.5475,6.5309,6.5475,499200.0
2013-04-02 09:30:00,7.93,7.94,7.92,7.93,563200.0,6.5807,6.589,6.5724,6.5807,563200.0
2013-04-02 10:00:00,7.93,7.94,7.92,7.92,1081600.0,6.5807,6.589,6.5724,6.5724,1081600.0
2013-04-02 10:30:00,7.92,7.93,7.91,7.93,331200.0,6.5724,6.5807,6.5641,6.5807,331200.0
2013-04-02 11:00:00,7.93,7.93,7.92,7.92,260800.0,6.5807,6.5807,6.5724,6.5724,260800.0
2013-04-02 11:30:00,7.92,7.92,7.91,7.91,339200.0,6.5724,6.5724,6.5641,6.5641,339200.0
2013-04-02 12:00:00,7.91,7.92,7.91,7.91,222400.0,6.5641,6.5724,6.5641,6.5641,222400.0
2013-04-02 12:30:00,7.91,7.91,7.91,7.91,83200.0,6.5641,6.5641,6.5641,6.5641,83200.0
2013-04-02 13:00:00,7.91,7.91,7.9,7.9,100800.0,6.5641,6.5641,6.5558,6.5558,100800.0
2013-04-02 13:30:00,7.9,7.91,7.9,7.91,126400.0,6.5558,6.5641,6.5558,6.5641,126400.0
2013-04-02 14:00:00,7.91,7.91,7.9,7.9,424000.0,6.5641,6.5641,6.5558,6.5558,424000.0
2013-04-02 14:30:00,7.9,7.9,7.89,7.89,427200.0,6.5558,6.5558,6.5475,6.5475,427200.0
2013-04-02 15:00:00,7.89,7.9,7.88,7.88,182400.0,6.5475,6.5558,6.5392,6.5392,182400.0
2013-04-02 15:30:00,7.88,7.89,7.87,7.89,4929600.0,6.5392,6.5475,6.5309,6.5475,4929600.0
2013-04-03 09:30:00,7.89,7.9,7.86,7.86,356800.0,6.5475,6.5558,6.5226,6.5226,356800.0
2013-04-03 10:00:00,7.86,7.86,7.83,7.84,214400.0,6.5226,6.5226,6.4977,6.506,214400.0
2013-04-03 10:30:00,7.84,7.84,7.83,7.83,532800.0,6.506,6.506,6.4977,6.4977,532800.0
2013-04-03 11:00:00,7.83,7.83,7.81,7.82,321600.0,6.4977,6.4977,6.4811,6.4894,321600.0
2013-04-03 11:30:00,7.82,7.82,7.8,7.82,209600.0,6.4894,6.4894,6.4728,6.4894,209600.0
2013-04-03 12:00:00,7.81,7.82,7.8,7.8,641600.0,6.4811,6.4894,6.4728,6.4728,641600.0
2013-04-03 12:30:00,7.8,7.81,7.79,7.8,342400.0,6.4728,6.4811,6.4645,6.4728,342400.0
2013-04-03 13:00:00,7.79,7.8,7.78,7.78,312000.0,6.4645,6.4728,6.4562,6.4562,312000.0
2013-04-03 13:30:00,7.78,7.79,7.76,7.76,484800.0,6.4562,6.4645,6.4396,6.4396,484800.0
2013-04-03 14:00:00,7.76,7.78,7.76,7.78,462400.0,6.4396,6.4562,6.4396,6.4562,462400.0
2013-04-03 14:30:00,7.77,7.8,7.77,7.8,500800.0,6.4479,6.4728,6.4479,6.4728,500800.0
2013-04-03 15:00:00,7.8,7.8,7.78,7.78,379200.0,6.4728,6.4728,6.4562,6.4562,379200.0
2013-04-03 15:30:00,7.78,7.79,7.75,7.78,905600.0,6.4562,6.4645,6.4313,6.4562,905600.0
2013-04-04 09:30:00,7.77,7.82,7.77,7.81,644800.0,6.4479,6.4894,6.4479,6.4811,644800.0
2013-04-04 10:00:00,7.81,7.82,7.79,7.79,625600.0,6.4811,6.4894,6.4645,6.4645,625600.0
2013-04-04 10:30:00,7.79,7.82,7.79,7.81,150400.0,6.4645,6.4894,6.4645,6.4811,150400.0
2013-04-04 11:00:00,7.81,7.82,7.8,7.82,144000.0,6.4811,6.4894,6.4728,6.4894,144000.0
2013-04-04 11:30:00,7.82,7.82,7.8,7.8,142400.0,6.4894,6.4894,6.4728,6.4728,142400.0
2013-04-04 12:00:00,7.8,7.8,7.78,7.79,128000.0,6.4728,6.4728,6.4562,6.4645,128000.0
2013-04-04 12:30:00,7.79,7.8,7.79,7.8,427200.0,6.4645,6.4728,6.4645,6.4728,427200.0
2013-04-04 13:00:00,7.79,7.79,7.78,7.79,83200.0,6.4645,6.4645,6.4562,6.4645,83200.0
2013-04-04 13:30:00,7.78,7.81,7.78,7.8,70400.0,6.4562,6.4811,6.4562,6.4728,70400.0
2013-04-04 14:00:00,7.8,7.82,7.8,7.81,310400.0,6.4728,6.4894,6.4728,6.4811,310400.0
2013-04-04 14:30:00,7.82,7.82,7.81,7.81,115200.0,6.4894,6.4894,6.4811,6.4811,115200.0
2013-04-04 15:00:00,7.81,7.81,7.81,7.81,91200.0,6.4811,6.4811,6.4811,6.4811,91200.0
2013-04-04 15:30:00,7.81,7.83,7.81,7.82,203200.0,6.4811,6.4977,6.4811,6.4894,203200.0
2013-04-05 09:30:00,7.72,7.74,7.7,7.72,329600.0,6.4064,6.423,6.3898,6.4064,329600.0
2013-04-05 10:00:00,7.72,7.74,7.72,7.73,99200.0,6.4064,6.423,6.4064,6.4147,99200.0
2013-04-05 10:30:00,7.74,7.76,7.74,7.75,158400.0,6.423,6.4396,6.423,6.4313,158400.0
2013-04-05 11:00:00,7.75,7.77,7.75,7.77,376000.0,6.4313,6.4479,6.4313,6.4479,376000.0
2013-04-05 11:30:00,7.77,7.77,7.76,7.76,40000.0,6.4479,6.4479,6.4396,6.4396,40000.0
2013-04-05 12:00:00,7.76,7.76,7.76,7.76,56000.0,6.4396,6.4396,6.4396,6.4396,56000.0
2013-04-05 12:30:00,7.76,7.77,7.76,7.76,150400.0,6.4396,6.4479,6.4396,6.4396,150400.0
2013-04-05 13:00:00,7.76,7.78,7.76,7.78,187200.0,6.4396,6.4562,6.4396,6.4562,187200.0
2013-04-05 13:30:00,7.78,7.78,7.77,7.78,288000.0,6.4562,6.4562,6.4479,6.4562,288000.0
2013-04-05 14:00:00,7.77,7.78,7.77,7.78,129600.0,6.4479,6.4562,6.4479,6.4562,129600.0
2013-04-05 14:30:00,7.78,7.79,7.78,7.79,315200.0,6.4562,6.4645,6.4562,6.4645,315200.0
2013-04-05 15:00:00,7.79,7.79,7.78,7.78,440000.0,6.4645,6.4645,6.4562,6.4562,440000.0
2013-04-05 15:30:00,7.78,7.81,7.78,7.8,1404800.0,6.4562,6.4811,6.4562,6.4728,1404800.0
2013-04-08 09:30:00,7.82,7.83,7.79,7.8,283200.0,6.4894,6.4977,6.4645,6.4728,283200.0
2013-04-08 10:00:00,7.8,7.8,7.78,7.79,158400.0,6.4728,6.4728,6.4562,6.4645,158400.0
2013-04-08 10:30:00,7.8,7.81,7.8,7.81,107200.0,6.4728,6.4811,6.4728,6.4811,107200.0
2013-04-08 11:00:00,7.81,7.82,7.8,7.81,36800.0,6.4811,6.4894,6.4728,6.4811,36800.0
2013-04-08 11:30:00,7.81,7.82,7.81,7.81,208000.0,6.4811,6.4894,6.4811,6.4811,208000.0
2013-04-08 12:00:00,7.81,7.81,7.81,7.81,41600.0,6.4811,6.4811,6.4811,6.4811,41600.0
2013-04-08 12:30:00,7.81,7.82,7.81,7.81,80000.0,6.4811,6.4894,6.4811,6.4811,80000.0
2013-04-08 13:00:00,7.82,7.82,7.82,7.82,43200.0,6.4894,6.4894,6.4894,6.4894,43200.0
2013-04-08 13:30:00,7.82,7.84,7.82,7.84,43200.0,6.4894,6.506,6.4894,6.506,43200.0
2013-04-08 14:00:00,7.84,7.85,7.84,7.84,123200.0,6.506,6.5143,6.506,6.506,123200.0
2013-04-08 14:30:00,7.85,7.85,7.84,7.85,107200.0,6.5143,6.5143,6.506,6.5143,107200.0
2013-04-08 15:00:00,7.85,7.86,7.85,7.86,147200.0,6.5143,6.5226,6.5143,6.5226,147200.0
2013-04-08 15:30:00,7.86,7.87,7.85,7.87,385600.0,6.5226,6.5309,6.5143,6.5309,385600.0
2013-04-09 09:30:00,7.88,7.89,7.85,7.85,214400.0,6.5392,6.5475,6.5143,6.5143,214400.0
2013-04-09 10:00:00,7.86,7.88,7.86,7.88,36800.0,6.5226,6.5392,6.5226,6.5392,36800.0
2013-04-09 10:30:00,7.88,7.88,7.86,7.86,115200.0,6.5392,6.5392,6.5226,6.5226,115200.0
2013-04-09 11:00:00,7.86,7.86,7.85,7.86,184000.0,6.5226,6.5226,6.5143,6.5226,184000.0
2013-04-09 11:30:00,7.86,7.88,7.86,7.88,358400.0,6.5226,6.5392,6.5226,6.5392,358400.0
2013-04-09 12:00:00,7.88,7.88,7.87,7.88,40000.0,6.5392,6.5392,6.5309,6.5392,40000.0
2013-04-09 12:30:00,7.88,7.89,7.88,7.88,99200.0,6.5392,6.5475,6.5392,6.5392,99200.0
2013-04-09 13:00:00,7.88,7.9,7.88,7.9,268800.0,6.5392,6.5558,6.5392,6.5558,268800.0
2013-04-09 13:30:00,7.9,7.91,7.89,7.9,113600.0,6.5558,6.5641,6.5475,6.5558,113600.0
2013-04-09 14:00:00,7.9,7.91,7.9,7.9,147200.0,6.5558,6.5641,6.5558,6.5558,147200.0
2013-04-09 14:30:00,7.91,7.92,7.91,7.91,291200.0,6.5641,6.5724,6.5641,6.5641,291200.0
2013-04-09 15:00:00,7.91,7.91,7.9,7.9,171200.0,6.5641,6.5641,6.5558,6.5558,171200.0
2013-04-09 15:30:00,7.9,7.9,7.88,7.89,201600.0,6.5558,6.5558,6.5392,6.5475,201600.0
2013-04-10 09:30:00,7.91,7.93,7.9,7.93,176000.0,6.5641,6.5807,6.5558,6.5807,176000.0
2013-04-10 10:00:00,7.93,7.95,7.93,7.94,236800.0,6.5807,6.5973,6.5807,6.589,236800.0
2013-04-10 10:30:00,7.94,7.96,7.94,7.96,164800.0,6.589,6.6056,6.589,6.6056,164800.0
2013-04-10 11:00:00,7.96,7.98,7.96,7.96,84800.0,6.6056,6.6222,6.6056,6.6056,84800.0
2013-04-10 11:30:00,7.96,7.97,7.96,7.97,84800.0,6.6056,6.6139,6.6056,6.6139,84800.0
2013-04-10 12:00:00,7.97,7.98,7.97,7.97,43200.0,6.6139,6.6222,6.6139,6.6139,43200.0
2013-04-10 12:30:00,7.97,7.99,7.97,7.98,94400.0,6.6139,6.6305,6.6139,6.6222,94400.0
2013-04-10 13:00:00,7.98,7.98,7.98,7.98,65600.0,6.6222,6.6222,6.6222,6.6222,65600.0
2013-04-10 13:30:00,7.98,7.99,7.98,7.98,68800.0,6.6222,6.6305,6.6222,6.6222,68800.0
2013-04-10 14:00:00,7.98,7.99,7.98,7.98,412800.0,6.6222,6.6305,6.6222,6.6222,412800.0
2013-04-10 14:30:00,7.97,7.98,7.97,7.98,158400.0,6.6139,6.6222,6.6139,6.6222,158400.0
2013-04-10 15:00:00,7.98,7.98,7.97,7.98,148800.0,6.6222,6.6222,6.6139,6.6222,148800.0
2013-04-10 15:30:00,7.98,7.99,7.97,7.98,75200.0,6.6222,6.6305,6.6139,6.6222,75200.0
2013-04-11 09:30:00,7.99,8.01,7.99,8.01,227200.0,6.6305,6.6471,6.6305,6.6471,227200.0
2013-04-11 10:00:00,8.01,8.02,8.01,8.02,73600.0,6.6471,6.6554,6.6471,6.6554,73600.0
2013-04-11 10:30:00,8.02,8.04,8.02,8.04,176000.0,6.6554,6.672,6.6554,6.672,176000.0
2013-04-11 11:00:00,8.04,8.05,8.04,8.05,214400.0,6.672,6.6803,6.672,6.6803,214400.0
2013-04-11 11:30:00,8.05,8.05,8.03,8.03,131200.0,6.6803,6.6803,6.6637,6.6637,131200.0
2013-04-11 12:00:00,8.04,8.04,8.02,8.02,102400.0,6.672,6.672,6.6554,6.6554,102400.0
2013-04-11 12:30:00,8.02,8.03,8.02,8.03,121600.0,6.6554,6.6637,6.6554,6.6637,121600.0
2013-04-11 13:00:00,8.04,8.04,8.03,8.04,232000.0,6.672,6.672,6.6637,6.672,232000.0
2013-04-11 13:30:00,8.04,8.04,8.02,8.02,1368000.0,6.672,6.672,6.6554,6.6554,1368000.0
2013-04-11 14:00:00,8.02,8.03,8.02,8.03,121600.0,6.6554,6.6637,6.6554,6.6637,121600.0
2013-04-11 14:30:00,8.03,8.03,8.03,8.03,88000.0,6.6637,6.6637,6.6637,6.6637,88000.0
2013-04-11 15:00:00,8.03,8.03,8.02,8.03,195200.0,6.6637,6.6637,6.6554,6.6637,195200.0
2013-04-11 15:30:00,8.02,8.03,8.02,8.03,529600.0,6.6554,6.6637,6.6554,6.6637,529600.0
2013-04-12 09:30:00,7.98,8.01,7.98,7.99,889600.0,6.6222,6.6471,6.6222,6.6305,889600.0
2013-04-12 10:00:00,7.99,8.0,7.99,7.99,200000.0,6.6305,6.6388,6.6305,6.6305,200000.0
2013-04-12 10:30:00,7.99,7.99,7.96,7.96,318400.0,6.6305,6.6305,6.6056,6.6056,318400.0
2013-04-12 11:00:00,7.96,7.97,7.95,7.97,102400.0,6.6056,6.6139,6.5973,6.6139,102400.0
2013-04-12 11:30:00,7.97,7.98,7.96,7.98,83200.0,6.6139,6.6222,6.6056,6.6222,83200.0
2013-04-12 12:00:00,7.97,7.97,7.97,7.97,73600.0,6.6139,6.6139,6.6139,6.6139,73600.0
2013-04-12 12:30:00,7.96,7.98,7.96,7.98,238400.0,6.6056,6.6222,6.6056,6.6222,238400.0
2013-04-12 13:00:00,7.98,7.98,7.97,7.97,44800.0,6.6222,6.6222,6.6139,6.6139,44800.0
2013-04-12 13:30:00,7.97,7.98,7.97,7.98,32000.0,6.6139,6.6222,6.6139,6.6222,32000.0
2013-04-12 14:00:00,7.98,7.98,7.97,7.97,227200.0,6.6222,6.6222,6.6139,6.6139,227200.0
2013-04-12 14:30:00,7.97,7.98,7.97,7.98,406400.0,6.6139,6.6222,6.6139,6.6222,406400.0
2013-04-12 15:00:00,7.98,7.99,7.98,7.99,364800.0,6.6222,6.6305,6.6222,6.6305,364800.0
2013-04-12 15:30:00,7.99,8.0,7.99,8.0,403200.0,6.6305,6.6388,6.6305,6.6388,403200.0
2013-04-15 09:30:00,7.95,7.96,7.92,7.94,310400.0,6.5973,6.6056,6.5724,6.589,310400.0
2013-04-15 10:00:00,7.93,7.93,7.9,7.91,531200.0,6.5807,6.5807,6.5558,6.5641,531200.0
2013-04-15 10:30:00,7.91,7.92,7.9,7.92,240000.0,6.5641,6.5724,6.5558,6.5724,240000.0
2013-04-15 11:00:00,7.92,7.92,7.89,7.89,112000.0,6.5724,6.5724,6.5475,6.5475,112000.0
2013-04-15 11:30:00,7.9,7.91,7.87,7.87,147200.0,6.5558,6.5641,6.5309,6.5309,147200.0
2013-04-15 12:00:00,7.87,7.87,7.85,7.85,436800.0,6.5309,6.5309,6.5143,6.5143,436800.0
2013-04-15 12:30:00,7.86,7.86,7.83,7.83,228800.0,6.5226,6.5226,6.4977,6.4977,228800.0
2013-04-15 13:00:00,7.83,7.84,7.83,7.83,46400.0,6.4977,6.506,6.4977,6.4977,46400.0
2013-04-15 13:30:00,7.84,7.84,7.83,7.84,94400.0,6.506,6.506,6.4977,6.506,94400.0
2013-04-15 14:00:00,7.83,7.83,7.81,7.81,160000.0,6.4977,6.4977,6.4811,6.4811,160000.0
2013-04-15 14:30:00,7.81,7.84,7.81,7.81,113600.0,6.4811,6.506,6.4811,6.4811,113600.0
2013-04-15 15:00:00,7.81,7.81,7.79,7.79,454400.0,6.4811,6.4811,6.4645,6.4645,454400.0
2013-04-15 15:30:00,7.79,7.79,7.76,7.77,630400.0,6.4645,6.4645,6.4396,6.4479,630400.0
2013-04-16 09:30:00,7.83,7.85,7.82,7.83,652800.0,6.4977,6.5143,6.4894,6.4977,652800.0
2013-04-16 10:00:00,7.83,7.85,7.82,7.82,324800.0,6.4977,6.5143,6.4894,6.4894,324800.0
2013-04-16 10:30:00,7.83,7.83,7.81,7.82,336000.0,6.4977,6.4977,6.4811,6.4894,336000.0
2013-04-16 11:00:00,7.83,7.85,7.82,7.84,92800.0,6.4977,6.5143,6.4894,6.506,92800.0
2013-04-16 11:30:00,7.84,7.86,7.84,7.86,92800.0,6.506,6.5226,6.506,6.5226,92800.0
2013-04-16 12:00:00,7.86,7.87,7.85,7.86,80000.0,6.5226,6.5309,6.5143,6.5226,80000.0
2013-04-16 12:30:00,7.86,7.87,7.85,7.87,115200.0,6.5226,6.5309,6.5143,6.5309,115200.0
2013-04-16 13:00:00,7.88,7.88,7.87,7.87,187200.0,6.5392,6.5392,6.5309,6.5309,187200.0
2013-04-16 13:30:00,7.88,7.88,7.87,7.87,62400.0,6.5392,6.5392,6.5309,6.5309,62400.0
2013-04-16 14:00:00,7.87,7.87,7.86,7.86,118400.0,6.5309,6.5309,6.5226,6.5226,118400.0
2013-04-16 14:30:00,7.87,7.87,7.86,7.86,72000.0,6.5309,6.5309,6.5226,6.5226,72000.0
2013-04-16 15:00:00,7.86,7.88,7.86,7.87,710400.0,6.5226,6.5392,6.5226,6.5309,710400.0
2013-04-16 15:30:00,7.87,7.89,7.87,7.89,171200.0,6.5309,6.5475,6.5309,6.5475,171200.0
2013-04-17 09:30:00,7.85,7.85,7.78,7.81,428800.0,6.5143,6.5143,6.4562,6.4811,428800.0
2013-04-17 10:00:00,7.8,7.82,7.78,7.79,137600.0,6.4728,6.4894,6.4562,6.4645,137600.0
2013-04-17 10:30:00,7.78,7.79,7.75,7.75,84800.0,6.4562,6.4645,6.4313,6.4313,84800.0
2013-04-17 11:00:00,7.74,7.76,7.73,7.76,291200.0,6.423,6.4396,6.4147,6.4396,291200.0
2013-04-17 11:30:00,7.75,7.76,7.75,7.76,187200.0,6.4313,6.4396,6.4313,6.4396,187200.0
2013-04-17 12:00:00,7.76,7.76,7.72,7.72,161600.0,6.4396,6.4396,6.4064,6.4064,161600.0
2013-04-17 12:30:00,7.72,7.74,7.72,7.74,171200.0,6.4064,6.423,6.4064,6.423,171200.0
2013-04-17 13:00:00,7.74,7.75,7.74,7.75,99200.0,6.423,6.4313,6.423,6.4313,99200.0
2013-04-17 13:30:00,7.75,7.77,7.74,7.76,281600.0,6.4313,6.4479,6.423,6.4396,281600.0
2013-04-17 14:00:00,7.76,7.77,7.75,7.76,112000.0,6.4396,6.4479,6.4313,6.4396,112000.0
2013-04-17 14:30:00,7.77,7.77,7.74,7.76,108800.0,6.4479,6.4479,6.423,6.4396,108800.0
2013-04-17 15:00:00,7.76,7.78,7.76,7.77,123200.0,6.4396,6.4562,6.4396,6.4479,123200.0
2013-04-17 15:30:00,7.77,7.78,7.76,7.77,216000.0,6.4479,6.4562,6.4396,6.4479,216000.0
2013-04-18 09:30:00,7.79,7.8,7.73,7.74,880000.0,6.4645,6.4728,6.4147,6.423,880000.0
2013-04-18 10:00:00,7.73,7.74,7.72,7.74,243200.0,6.4147,6.423,6.4064,6.423,243200.0
2013-04-18 10:30:00,7.74,7.78,7.74,7.77,278400.0,6.423,6.4562,6.423,6.4479,278400.0
2013-04-18 11:00:00,7.76,7.78,7.75,7.75,292800.0,6.4396,6.4562,6.4313,6.4313,292800.0
2013-04-18 11:30:00,7.75,7.76,7.73,7.74,144000.0,6.4313,6.4396,6.4147,6.423,144000.0
2013-04-18 12:00:00,7.73,7.74,7.73,7.74,92800.0,6.4147,6.423,6.4147,6.423,92800.0
2013-04-18 12:30:00,7.74,7.75,7.73,7.75,115200.0,6.423,6.4313,6.4147,6.4313,115200.0
2013-04-18 13:00:00,7.75,7.76,7.75,7.75,73600.0,6.4313,6.4396,6.4313,6.4313,73600.0
2013-04-18 13:30:00,7.75,7.76,7.74,7.74,131200.0,6.4313,6.4396,6.423,6.423,131200.0
2013-04-18 14:00:00,7.75,7.75,7.72,7.72,177600.0,6.4313,6.4313,6.4064,6.4064,177600.0
2013-04-18 14:30:00,7.73,7.73,7.7,7.71,204800.0,6.4147,6.4147,6.3898,6.3981,204800.0
2013-04-18 15:00:00,7.71,7.73,7.7,7.72,488000.0,6.3981,6.4147,6.3898,6.4064,488000.0
2013-04-18 15:30:00,7.73,7.74,7.72,7.73,1128000.0,6.4147,6.423,6.4064,6.4147,1128000.0
2013-04-19 09:30:00,7.77,7.77,7.73,7.75,873600.0,6.4479,6.4479,6.4147,6.4313,873600.0
2013-04-19 10:00:00,7.75,7.78,7.75,7.76,688000.0,6.4313,6.4562,6.4313,6.4396,688000.0
2013-04-19 10:30:00,7.76,7.79,7.76,7.79,236800.0,6.4396,6.4645,6.4396,6.4645,236800.0
2013-04-19 11:00:00,7.78,7.81,7.78,7.8,688000.0,6.4562,6.4811,6.4562,6.4728,688000.0
2013-04-19 11:30:00,7.81,7.82,7.81,7.82,427200.0,6.4811,6.4894,6.4811,6.4894,427200.0
2013-04-19 12:00:00,7.81,7.82,7.8,7.8,276800.0,6.4811,6.4894,6.4728,6.4728,276800.0
2013-04-19 12:30:00,7.8,7.8,7.78,7.79,113600.0,6.4728,6.4728,6.4562,6.4645,113600.0
2013-04-19 13:00:00,7.79,7.8,7.78,7.8,161600.0,6.4645,6.4728,6.4562,6.4728,161600.0
2013-04-19 13:30:00,7.8,7.8,7.79,7.8,377600.0,6.4728,6.4728,6.4645,6.4728,377600.0
2013-04-19 14:00:00,7.8,7.81,7.79,7.81,172800.0,6.4728,6.4811,6.4645,6.4811,172800.0
2013-04-19 14:30:00,7.81,7.81,7.79,7.8,136000.0,6.4811,6.4811,6.4645,6.4728,136000.0
2013-04-19 15:00:00,7.79,7.81,7.79,7.81,180800.0,6.4645,6.4811,6.4645,6.4811,180800.0
2013-04-19 15:30:00,7.81,7.82,7.81,7.81,380800.0,6.4811,6.4894,6.4811,6.4811,380800.0
2013-04-22 09:30:00,7.83,7.84,7.78,7.79,348800.0,6.4977,6.506,6.4562,6.4645,348800.0
2013-04-22 10:00:00,7.79,7.79,7.75,7.77,174400.0,6.4645,6.4645,6.4313,6.4479,174400.0
2013-04-22 10:30:00,7.77,7.79,7.76,7.78,118400.0,6.4479,6.4645,6.4396,6.4562,118400.0
2013-04-22 11:00:00,7.79,7.79,7.78,7.78,49600.0,6.4645,6.4645,6.4562,6.4562,49600.0
2013-04-22 11:30:00,7.8,7.81,7.79,7.81,41600.0,6.4728,6.4811,6.4645,6.4811,41600.0
2013-04-22 12:00:00,7.81,7.83,7.81,7.82,105600.0,6.4811,6.4977,6.4811,6.4894,105600.0
2013-04-22 12:30:00,7.82,7.83,7.82,7.82,96000.0,6.4894,6.4977,6.4894,6.4894,96000.0
2013-04-22 13:00:00,7.82,7.82,7.82,7.82,52800.0,6.4894,6.4894,6.4894,6.4894,52800.0
2013-04-22 13:30:00,7.82,7.83,7.82,7.83,112000.0,6.4894,6.4977,6.4894,6.4977,112000.0
2013-04-22 14:00:00,7.83,7.85,7.83,7.85,99200.0,6.4977,6.5143,6.4977,6.5143,99200.0
2013-04-22 14:30:00,7.85,7.86,7.85,7.85,152000.0,6.5143,6.5226,6.5143,6.5143,152000.0
2013-04-22 15:00:00,7.85,7.85,7.84,7.85,84800.0,6.5143,6.5143,6.506,6.5143,84800.0
2013-04-22 15:30:00,7.85,7.85,7.84,7.84,163200.0,6.5143,6.5143,6.506,6.506,163200.0
2013-04-23 09:30:00,7.88,7.91,7.87,7.9,272000.0,6.5392,6.5641,6.5309,6.5558,272000.0
2013-04-23 10:00:00,7.9,7.91,7.89,7.91,156800.0,6.5558,6.5641,6.5475,6.5641,156800.0
2013-04-23 10:30:00,7.91,7.92,7.91,7.91,107200.0,6.5641,6.5724,6.5641,6.5641,107200.0
2013-04-23 11:00:00,7.91,7.93,7.91,7.92,62400.0,6.5641,6.5807,6.5641,6.5724,62400.0
2013-04-23 11:30:00,7.92,7.93,7.92,7.93,104000.0,6.5724,6.5807,6.5724,6.5807,104000.0
2013-04-23 12:00:00,7.93,7.93,7.92,7.93,328000.0,6.5807,6.5807,6.5724,6.5807,328000.0
2013-04-23 12:30:00,7.93,7.93,7.92,7.92,49600.0,6.5807,6.5807,6.5724,6.5724,49600.0
2013-04-23 13:00:00,7.92,7.93,7.85,7.92,524800.0,6.5724,6.5807,6.5143,6.5724,524800.0
2013-04-23 13:30:00,7.91,7.92,7.91,7.92,168000.0,6.5641,6.5724,6.5641,6.5724,168000.0
2013-04-23 14:00:00,7.92,7.92,7.91,7.91,180800.0,6.5724,6.5724,6.5641,6.5641,180800.0
2013-04-23 14:30:00,7.9,7.92,7.9,7.92,108800.0,6.5558,6.5724,6.5558,6.5724,108800.0
2013-04-23 15:00:00,7.92,7.92,7.91,7.92,156800.0,6.5724,6.5724,6.5641,6.5724,156800.0
2013-04-23 15:30:00,7.92,7.93,7.92,7.93,206400.0,6.5724,6.5807,6.5724,6.5807,206400.0
2013-04-24 09:30:00,7.92,7.96,7.92,7.95,99200.0,6.5724,6.6056,6.5724,6.5973,99200.0
2013-04-24 10:00:00,7.95,7.95,7.93,7.93,100800.0,6.5973,6.5973,6.5807,6.5807,100800.0
2013-04-24 10:30:00,7.94,7.95,7.93,7.95,113600.0,6.589,6.5973,6.5807,6.5973,113600.0
2013-04-24 11:00:00,7.95,7.95,7.93,7.94,180800.0,6.5973,6.5973,6.5807,6.589,180800.0
2013-04-24 11:30:00,7.95,7.95,7.94,7.95,75200.0,6.5973,6.5973,6.589,6.5973,75200.0
2013-04-24 12:00:00,7.95,7.95,7.94,7.94,27200.0,6.5973,6.5973,6.589,6.589,27200.0
2013-04-24 12:30:00,7.95,7.95,7.93,7.94,64000.0,6.5973,6.5973,6.5807,6.589,64000.0
2013-04-24 13:00:00,7.95,7.95,7.94,7.95,48000.0,6.5973,6.5973,6.589,6.5973,48000.0
2013-04-24 13:30:00,7.95,7.96,7.95,7.95,121600.0,6.5973,6.6056,6.5973,6.5973,121600.0
2013-04-24 14:00:00,7.95,7.96,7.95,7.96,128000.0,6.5973,6.6056,6.5973,6.6056,128000.0
2013-04-24 14:30:00,7.96,7.97,7.96,7.97,68800.0,6.6056,6.6139,6.6056,6.6139,68800.0
2013-04-24 15:00:00,7.97,7.97,7.96,7.96,49600.0,6.6139,6.6139,6.6056,6.6056,49600.0
2013-04-24 15:30:00,7.96,7.97,7.95,7.96,163200.0,6.6056,6.6139,6.5973,6.6056,163200.0
2013-04-25 09:30:00,7.97,8.0,7.97,8.0,156800.0,6.6139,6.6388,6.6139,6.6388,156800.0
2013-04-25 10:00:00,7.99,8.01,7.99,8.01,568000.0,6.6305,6.6471,6.6305,6.6471,568000.0
2013-04-25 10:30:00,8.01,8.02,8.01,8.02,267200.0,6.6471,6.6554,6.6471,6.6554,267200.0
2013-04-25 11:00:00,8.02,8.02,8.02,8.02,78400.0,6.6554,6.6554,6.6554,6.6554,78400.0
2013-04-25 11:30:00,8.02,8.03,8.01,8.01,72000.0,6.6554,6.6637,6.6471,6.6471,72000.0
2013-04-25 12:00:00,8.01,8.02,8.01,8.01,116800.0,6.6471,6.6554,6.6471,6.6471,116800.0
2013-04-25 12:30:00,8.01,8.03,8.01,8.02,67200.0,6.6471,6.6637,6.6471,6.6554,67200.0
2013-04-25 13:00:00,8.02,8.03,8.02,8.03,147200.0,6.6554,6.6637,6.6554,6.6637,147200.0
2013-04-25 13:30:00,8.03,8.04,8.03,8.04,137600.0,6.6637,6.672,6.6637,6.672,137600.0
2013-04-25 14:00:00,8.04,8.04,8.03,8.03,153600.0,6.672,6.672,6.6637,6.6637,153600.0
2013-04-25 14:30:00,8.03,8.03,8.01,8.01,91200.0,6.6637,6.6637,6.6471,6.6471,91200.0
2013-04-25 15:00:00,8.02,8.02,8.0,8.0,41600.0,6.6554,6.6554,6.6388,6.6388,41600.0
2013-04-25 15:30:00,8.0,8.01,7.99,8.0,158400.0,6.6388,6.6471,6.6305,6.6388,158400.0
2013-04-26 09:30:00,7.98,8.0,7.98,7.99,166400.0,6.6222,6.6388,6.6222,6.6305,166400.0
2013-04-26 10:00:00,8.0,8.0,7.96,7.97,761600.0,6.6388,6.6388,6.6056,6.6139,761600.0
2013-04-26 10:30:00,7.97,7.97,7.96,7.96,44800.0,6.6139,6.6139,6.6056,6.6056,44800.0
2013-04-26 11:00:00,7.96,7.97,7.96,7.97,57600.0,6.6056,6.6139,6.6056,6.6139,57600.0
2013-04-26 11:30:00,7.96,7.97,7.95,7.95,70400.0,6.6056,6.6139,6.5973,6.5973,70400.0
2013-04-26 12:00:00,7.95,7.95,7.94,7.94,97600.0,6.5973,6.5973,6.589,6.589,97600.0
2013-04-26 12:30:00,7.95,7.95,7.94,7.95,46400.0,6.5973,6.5973,6.589,6.5973,46400.0
2013-04-26 13:00:00,7.95,7.96,7.95,7.96,52800.0,6.5973,6.6056,6.5973,6.6056,52800.0
2013-04-26 13:30:00,7.96,7.97,7.96,7.96,25600.0,6.6056,6.6139,6.6056,6.6056,25600.0
2013-04-26 14:00:00,7.96,7.96,7.96,7.96,92800.0,6.6056,6.6056,6.6056,6.6056,92800.0
2013-04-26 14:30:00,7.96,7.97,7.96,7.97,56000.0,6.6056,6.6139,6.6056,6.6139,56000.0
2013-04-26 15:00:00,7.96,7.98,7.96,7.97,270400.0,6.6056,6.6222,6.6056,6.6139,270400.0
2013-04-26 15:30:00,7.97,7.98,7.96,7.97,350400.0,6.6139,6.6222,6.6056,6.6139,350400.0
2013-04-29 09:30:00,8.0,8.0,7.98,7.99,248000.0,6.6388,6.6388,6.6222,6.6305,248000.0
2013-04-29 10:00:00,7.99,8.02,7.99,8.01,139200.0,6.6305,6.6554,6.6305,6.6471,139200.0
2013-04-29 10:30:00,8.01,8.02,8.01,8.02,164800.0,6.6471,6.6554,6.6471,6.6554,164800.0
2013-04-29 11:00:00,8.01,8.01,8.01,8.01,52800.0,6.6471,6.6471,6.6471,6.6471,52800.0
2013-04-29 11:30:00,8.01,8.01,8.01,8.01,393600.0,6.6471,6.6471,6.6471,6.6471,393600.0
2013-04-29 12:00:00,8.01,8.03,8.01,8.03,54400.0,6.6471,6.6637,6.6471,6.6637,54400.0
2013-04-29 12:30:00,8.02,8.03,8.02,8.02,35200.0,6.6554,6.6637,6.6554,6.6554,35200.0
2013-04-29 13:00:00,8.02,8.02,8.02,8.02,1664000.0,6.6554,6.6554,6.6554,6.6554,1664000.0
2013-04-29 13:30:00,8.02,8.03,8.02,8.03,33600.0,6.6554,6.6637,6.6554,6.6637,33600.0
2013-04-29 14:00:00,8.03,8.03,8.02,8.03,54400.0,6.6637,6.6637,6.6554,6.6637,54400.0
2013-04-29 14:30:00,8.03,8.03,8.02,8.02,160000.0,6.6637,6.6637,6.6554,6.6554,160000.0
2013-04-29 15:00:00,8.03,8.03,8.01,8.02,62400.0,6.6637,6.6637,6.6471,6.6554,62400.0
2013-04-29 15:30:00,8.02,8.02,8.01,8.02,190400.0,6.6554,6.6554,6.6471,6.6554,190400.0
2013-04-30 09:30:00,8.02,8.03,7.99,7.99,209600.0,6.6554,6.6637,6.6305,6.6305,209600.0
2013-04-30 10:00:00,7.99,8.01,7.98,8.0,169600.0,6.6305,6.6471,6.6222,6.6388,169600.0
2013-04-30 10:30:00,8.0,8.02,8.0,8.02,212800.0,6.6388,6.6554,6.6388,6.6554,212800.0
2013-04-30 11:00:00,8.02,8.02,8.02,8.02,195200.0,6.6554,6.6554,6.6554,6.6554,195200.0
2013-04-30 11:30:00,8.02,8.04,8.02,8.03,171200.0,6.6554,6.672,6.6554,6.6637,171200.0
2013-04-30 12:00:00,8.03,8.03,8.03,8.03,137600.0,6.6637,6.6637,6.6637,6.6637,137600.0
2013-04-30 12:30:00,8.03,8.04,8.03,8.04,86400.0,6.6637,6.672,6.6637,6.672,86400.0
2013-04-30 13:00:00,8.04,8.04,8.03,8.03,83200.0,6.672,6.672,6.6637,6.6637,83200.0
2013-04-30 13:30:00,8.04,8.04,8.03,8.04,100800.0,6.672,6.672,6.6637,6.672,100800.0
2013-04-30 14:00:00,8.04,8.04,8.03,8.03,270400.0,6.672,6.672,6.6637,6.6637,270400.0
2013-04-30 14:30:00,8.03,8.03,8.03,8.03,57600.0,6.6637,6.6637,6.6637,6.6637,57600.0
2013-04-30 15:00:00,8.03,8.04,8.03,8.04,56000.0,6.6637,6.672,6.6637,6.672,56000.0
2013-04-30 15:30:00,8.04,8.06,8.03,8.06,571200.0,6.672,6.6886,6.6637,6.6886,571200.0
2013-05-01 09:30:00,8.04,8.05,8.01,8.02,187200.0,6.672,6.6803,6.6471,6.6554,187200.0
2013-05-01 10:00:00,8.02,8.03,8.0,8.0,457600.0,6.6554,6.6637,6.6388,6.6388,457600.0
2013-05-01 10:30:00,8.0,8.02,8.0,8.02,139200.0,6.6388,6.6554,6.6388,6.6554,139200.0
2013-05-01 11:00:00,8.02,8.02,8.01,8.02,148800.0,6.6554,6.6554,6.6471,6.6554,148800.0
2013-05-01 11:30:00,8.02,8.02,8.0,8.01,308800.0,6.6554,6.6554,6.6388,6.6471,308800.0
2013-05-01 12:00:00,8.02,8.02,8.01,8.01,17600.0,6.6554,6.6554,6.6471,6.6471,17600.0
2013-05-01 12:30:00,8.02,8.02,8.0,8.0,91200.0,6.6554,6.6554,6.6388,6.6388,91200.0
2013-05-01 13:00:00,8.0,8.0,7.99,8.0,80000.0,6.6388,6.6388,6.6305,6.6388,80000.0
2013-05-01 13:30:00,8.0,8.0,7.98,7.99,190400.0,6.6388,6.6388,6.6222,6.6305,190400.0
2013-05-01 14:00:00,7.99,8.01,7.99,8.01,206400.0,6.6305,6.6471,6.6305,6.6471,206400.0
2013-05-01 14:30:00,8.0,8.0,7.99,8.0,88000.0,6.6388,6.6388,6.6305,6.6388,88000.0
2013-05-01 15:00:00,8.0,8.0,7.97,7.97,112000.0,6.6388,6.6388,6.6139,6.6139,112000.0
2013-05-01 15:30:00,7.97,7.98,7.96,7.96,1078400.0,6.6139,6.6222,6.6056,6.6056,1078400.0
2013-05-02 09:30:00,7.99,8.01,7.98,7.99,240000.0,6.6305,6.6471,6.6222,6.6305,240000.0
2013-05-02 10:00:00,7.99,8.02,7.99,8.01,124800.0,6.6305,6.6554,6.6305,6.6471,124800.0
2013-05-02 10:30:00,8.01,8.02,8.01,8.01,161600.0,6.6471,6.6554,6.6471,6.6471,161600.0
2013-05-02 11:00:00,8.01,8.04,8.01,8.03,113600.0,6.6471,6.672,6.6471,6.6637,113600.0
2013-05-02 11:30:00,8.03,8.04,8.03,8.04,172800.0,6.6637,6.672,6.6637,6.672,172800.0
2013-05-02 12:00:00,8.04,8.04,8.03,8.03,875200.0,6.672,6.672,6.6637,6.6637,875200.0
2013-05-02 12:30:00,8.03,8.04,8.03,8.04,107200.0,6.6637,6.672,6.6637,6.672,107200.0
2013-05-02 13:00:00,8.04,8.04,8.03,8.04,188800.0,6.672,6.672,6.6637,6.672,188800.0
2013-05-02 13:30:00,8.04,8.04,8.04,8.04,88000.0,6.672,6.672,6.672,6.672,88000.0
2013-05-02 14:00:00,8.04,8.04,8.04,8.04,209600.0,6.672,6.672,6.672,6.672,209600.0
2013-05-02 14:30:00,8.04,8.05,8.04,8.04,336000.0,6.672,6.6803,6.672,6.672,336000.0
2013-05-02 15:00:00,8.04,8.05,8.04,8.04,364800.0,6.672,6.6803,6.672,6.672,364800.0
2013-05-02 15:30:00,8.04,8.04,8.03,8.04,1156800.0,6.672,6.672,6.6637,6.672,1156800.0
2013-05-03 09:30:00,8.12,8.15,8.09,8.14,753600.0,6.7384,6.7633,6.7135,6.755,753600.0
2013-05-03 10:00:00,8.13,8.15,8.13,8.15,99200.0,6.7467,6.7633,6.7467,6.7633,99200.0
2013-05-03 10:30:00,8.16,8.16,8.15,8.15,92800.0,6.7716,6.7716,6.7633,6.7633,92800.0
2013-05-03 11:00:00,8.15,8.15,8.14,8.14,120000.0,6.7633,6.7633,6.755,6.755,120000.0
2013-05-03 11:30:00,8.14,8.15,8.14,8.15,169600.0,6.755,6.7633,6.755,6.7633,169600.0
2013-05-03 12:00:00,8.14,8.15,8.14,8.15,59200.0,6.755,6.7633,6.755,6.7633,59200.0
2013-05-03 12:30:00,8.15,8.15,8.15,8.15,275200.0,6.7633,6.7633,6.7633,6.7633,275200.0
2013-05-03 13:00:00,8.15,8.15,8.14,8.14,73600.0,6.7633,6.7633,6.755,6.755,73600.0
2013-05-03 13:30:00,8.14,8.14,8.14,8.14,51200.0,6.755,6.755,6.755,6.755,51200.0
2013-05-03 14:00:00,8.14,8.14,8.13,8.14,88000.0,6.755,6.755,6.7467,6.755,88000.0
2013-05-03 14:30:00,8.14,8.14,8.13,8.13,102400.0,6.755,6.755,6.7467,6.7467,102400.0
2013-05-03 15:00:00,8.13,8.13,8.12,8.13,78400.0,6.7467,6.7467,6.7384,6.7467,78400.0
2013-05-03 15:30:00,8.13,8.14,8.13,8.13,88000.0,6.7467,6.755,6.7467,6.7467,88000.0
2013-05-06 09:30:00,8.13,8.14,8.13,8.13,67200.0,6.7467,6.755,6.7467,6.7467,67200.0
2013-05-06 10:00:00,8.14,8.16,8.14,8.15,67200.0,6.755,6.7716,6.755,6.7633,67200.0
2013-05-06 10:30:00,8.16,8.16,8.14,8.14,203200.0,6.7716,6.7716,6.755,6.755,203200.0
2013-05-06 11:00:00,8.14,8.15,8.14,8.15,67200.0,6.755,6.7633,6.755,6.7633,67200.0
2013-05-06 11:30:00,8.15,8.15,8.14,8.15,96000.0,6.7633,6.7633,6.755,6.7633,96000.0
2013-05-06 12:00:00,8.15,8.16,8.15,8.15,68800.0,6.7633,6.7716,6.7633,6.7633,68800.0
2013-05-06 12:30:00,8.15,8.16,8.15,8.16,44800.0,6.7633,6.7716,6.7633,6.7716,44800.0
2013-05-06 13:00:00,8.15,8.15,8.15,8.15,22400.0,6.7633,6.7633,6.7633,6.7633,22400.0
2013-05-06 13:30:00,8.16,8.16,8.15,8.16,56000.0,6.7716,6.7716,6.7633,6.7716,56000.0
2013-05-06 14:00:00,8.16,8.17,8.16,8.17,88000.0,6.7716,6.7799,6.7716,6.7799,88000.0
2013-05-06 14:30:00,8.17,8.17,8.17,8.17,28800.0,6.7799,6.7799,6.7799,6.7799,28800.0
2013-05-06 15:00:00,8.17,8.17,8.16,8.16,164800.0,6.7799,6.7799,6.7716,6.7716,164800.0
2013-05-06 15:30:00,8.16,8.17,8.16,8.16,209600.0,6.7716,6.7799,6.7716,6.7716,209600.0
2013-05-07 09:30:00,8.19,8.2,8.16,8.2,836800.0,6.7965,6.8048,6.7716,6.8048,836800.0
2013-05-07 10:00:00,8.2,8.2,8.16,8.18,144000.0,6.8048,6.8048,6.7716,6.7882,144000.0
2013-05-07 10:30:00,8.18,8.2,8.18,8.19,83200.0,6.7882,6.8048,6.7882,6.7965,83200.0
2013-05-07 11:00:00,8.18,8.19,8.18,8.19,718400.0,6.7882,6.7965,6.7882,6.7965,718400.0
2013-05-07 11:30:00,8.19,8.19,8.19,8.19,286400.0,6.7965,6.7965,6.7965,6.7965,286400.0
2013-05-07 12:00:00,8.19,8.2,8.19,8.2,86400.0,6.7965,6.8048,6.7965,6.8048,86400.0
2013-05-07 12:30:00,8.2,8.21,8.19,8.21,94400.0,6.8048,6.8131,6.7965,6.8131,94400.0
2013-05-07 13:00:00,8.2,8.21,8.2,8.21,81600.0,6.8048,6.8131,6.8048,6.8131,81600.0
2013-05-07 13:30:00,8.21,8.21,8.21,8.21,65600.0,6.8131,6.8131,6.8131,6.8131,65600.0
2013-05-07 14:00:00,8.21,8.22,8.21,8.22,100800.0,6.8131,6.8214,6.8131,6.8214,100800.0
2013-05-07 14:30:00,8.21,8.22,8.21,8.22,230400.0,6.8131,6.8214,6.8131,6.8214,230400.0
2013-05-07 15:00:00,8.22,8.22,8.21,8.22,156800.0,6.8214,6.8214,6.8131,6.8214,156800.0
2013-05-07 15:30:00,8.22,8.22,8.22,8.22,443200.0,6.8214,6.8214,6.8214,6.8214,443200.0
2013-05-08 09:30:00,8.2,8.23,8.2,8.23,257600.0,6.8048,6.8297,6.8048,6.8297,257600.0
2013-05-08 10:00:00,8.23,8.24,8.23,8.23,115200.0,6.8297,6.838,6.8297,6.8297,115200.0
2013-05-08 10:30:00,8.23,8.24,8.23,8.24,99200.0,6.8297,6.838,6.8297,6.838,99200.0
2013-05-08 11:00:00,8.24,8.25,8.24,8.24,166400.0,6.838,6.8463,6.838,6.838,166400.0
2013-05-08 11:30:00,8.25,8.25,8.24,8.25,76800.0,6.8463,6.8463,6.838,6.8463,76800.0
2013-05-08 12:00:00,8.25,8.25,8.24,8.24,118400.0,6.8463,6.8463,6.838,6.838,118400.0
2013-05-08 12:30:00,8.24,8.24,8.24,8.24,72000.0,6.838,6.838,6.838,6.838,72000.0
2013-05-08 13:00:00,8.24,8.25,8.24,8.24,980800.0,6.838,6.8463,6.838,6.838,980800.0
2013-05-08 13:30:00,8.25,8.25,8.24,8.24,233600.0,6.8463,6.8463,6.838,6.838,233600.0
2013-05-08 14:00:00,8.24,8.24,8.24,8.24,192000.0,6.838,6.838,6.838,6.838,192000.0
2013-05-08 14:30:00,8.24,8.24,8.22,8.23,777600.0,6.838,6.838,6.8214,6.8297,777600.0
2013-05-08 15:00:00,8.23,8.25,8.23,8.25,110400.0,6.8297,6.8463,6.8297,6.8463,110400.0
2013-05-08 15:30:00,8.25,8.26,8.25,8.26,172800.0,6.8463,6.8546,6.8463,6.8546,172800.0
2013-05-09 09:30:00,8.25,8.26,8.25,8.26,208000.0,6.8463,6.8546,6.8463,6.8546,208000.0
2013-05-09 10:00:00,8.26,8.26,8.22,8.23,241600.0,6.8546,6.8546,6.8214,6.8297,241600.0
2013-05-09 10:30:00,8.24,8.24,8.24,8.24,76800.0,6.838,6.838,6.838,6.838,76800.0
2013-05-09 11:00:00,8.24,8.25,8.24,8.25,75200.0,6.838,6.8463,6.838,6.8463,75200.0
2013-05-09 11:30:00,8.25,8.25,8.24,8.24,112000.0,6.8463,6.8463,6.838,6.838,112000.0
2013-05-09 12:00:00,8.25,8.25,8.23,8.24,96000.0,6.8463,6.8463,6.8297,6.838,96000.0
2013-05-09 12:30:00,8.24,8.25,8.24,8.25,33600.0,6.838,6.8463,6.838,6.8463,33600.0
2013-05-09 13:00:00,8.25,8.25,8.25,8.25,99200.0,6.8463,6.8463,6.8463,6.8463,99200.0
2013-05-09 13:30:00,8.26,8.27,8.26,8.27,41600.0,6.8546,6.8629,6.8546,6.8629,41600.0
2013-05-09 14:00:00,8.26,8.26,8.26,8.26,44800.0,6.8546,6.8546,6.8546,6.8546,44800.0
2013-05-09 14:30:00,8.26,8.26,8.23,8.23,164800.0,6.8546,6.8546,6.8297,6.8297,164800.0
2013-05-09 15:00:00,8.23,8.24,8.22,8.24,235200.0,6.8297,6.838,6.8214,6.838,235200.0
2013-05-09 15:30:00,8.25,8.25,8.22,8.23,152000.0,6.8463,6.8463,6.8214,6.8297,152000.0
2013-05-10 09:30:00,8.25,8.25,8.22,8.25,120000.0,6.8463,6.8463,6.8214,6.8463,120000.0
2013-05-10 10:00:00,8.26,8.26,8.25,8.25,92800.0,6.8546,6.8546,6.8463,6.8463,92800.0
2013-05-10 10:30:00,8.25,8.25,8.23,8.25,152000.0,6.8463,6.8463,6.8297,6.8463,152000.0
2013-05-10 11:00:00,8.25,8.25,8.24,8.25,657600.0,6.8463,6.8463,6.838,6.8463,657600.0
2013-05-10 11:30:00,8.26,8.26,8.25,8.25,150400.0,6.8546,6.8546,6.8463,6.8463,150400.0
2013-05-10 12:00:00,8.25,8.25,8.24,8.25,22400.0,6.8463,6.8463,6.838,6.8463,22400.0
2013-05-10 12:30:00,8.25,8.26,8.25,8.26,150400.0,6.8463,6.8546,6.8463,6.8546,150400.0
2013-05-10 13:00:00,8.26,8.27,8.26,8.26,49600.0,6.8546,6.8629,6.8546,6.8546,49600.0
2013-05-10 13:30:00,8.27,8.27,8.26,8.26,75200.0,6.8629,6.8629,6.8546,6.8546,75200.0
2013-05-10 14:00:00,8.26,8.27,8.26,8.27,30400.0,6.8546,6.8629,6.8546,6.8629,30400.0
2013-05-10 14:30:00,8.27,8.28,8.27,8.27,139200.0,6.8629,6.8712,6.8629,6.8629,139200.0
2013-05-10 15:00:00,8.27,8.28,8.27,8.27,116800.0,6.8629,6.8712,6.8629,6.8629,116800.0
2013-05-10 15:30:00,8.27,8.29,8.27,8.29,94400.0,6.8629,6.8795,6.8629,6.8795,94400.0
2013-05-13 09:30:00,8.27,8.28,8.25,8.25,156800.0,6.8629,6.8712,6.8463,6.8463,156800.0
2013-05-13 10:00:00,8.24,8.28,8.24,8.26,219200.0,6.838,6.8712,6.838,6.8546,219200.0
2013-05-13 10:30:00,8.26,8.27,8.26,8.26,88000.0,6.8546,6.8629,6.8546,6.8546,88000.0
2013-05-13 11:00:00,8.26,8.27,8.26,8.26,67200.0,6.8546,6.8629,6.8546,6.8546,67200.0
2013-05-13 11:30:00,8.27,8.28,8.26,8.28,81600.0,6.8629,6.8712,6.8546,6.8712,81600.0
2013-05-13 12:00:00,8.28,8.29,8.28,8.28,52800.0,6.8712,6.8795,6.8712,6.8712,52800.0
2013-05-13 12:30:00,8.28,8.28,8.28,8.28,46400.0,6.8712,6.8712,6.8712,6.8712,46400.0
2013-05-13 13:00:00,8.28,8.28,8.28,8.28,41600.0,6.8712,6.8712,6.8712,6.8712,41600.0
2013-05-13 13:30:00,8.27,8.27,8.26,8.27,32000.0,6.8629,6.8629,6.8546,6.8629,32000.0
2013-05-13 14:00:00,8.27,8.27,8.26,8.26,78400.0,6.8629,6.8629,6.8546,6.8546,78400.0
2013-05-13 14:30:00,8.27,8.27,8.27,8.27,57600.0,6.8629,6.8629,6.8629,6.8629,57600.0
2013-05-13 15:00:00,8.27,8.27,8.26,8.26,67200.0,6.8629,6.8629,6.8546,6.8546,67200.0
2013-05-13 15:30:00,8.26,8.27,8.26,8.27,102400.0,6.8546,6.8629,6.8546,6.8629,102400.0
2013-05-14 09:30:00,8.28,8.31,8.28,8.31,219200.0,6.8712,6.8961,6.8712,6.8961,219200.0
2013-05-14 10:00:00,8.31,8.33,8.31,8.33,307200.0,6.8961,6.9126,6.8961,6.9126,307200.0
2013-05-14 10:30:00,8.33,8.34,8.33,8.34,84800.0,6.9126,6.9209,6.9126,6.9209,84800.0
2013-05-14 11:00:00,8.34,8.34,8.34,8.34,1817600.0,6.9209,6.9209,6.9209,6.9209,1817600.0
2013-05-14 11:30:00,8.35,8.35,8.34,8.35,134400.0,6.9292,6.9292,6.9209,6.9292,134400.0
2013-05-14 12:00:00,8.35,8.36,8.35,8.35,100800.0,6.9292,6.9375,6.9292,6.9292,100800.0
2013-05-14 12:30:00,8.35,8.36,8.35,8.35,46400.0,6.9292,6.9375,6.9292,6.9292,46400.0
2013-05-14 13:00:00,8.35,8.35,8.35,8.35,67200.0,6.9292,6.9292,6.9292,6.9292,67200.0
2013-05-14 13:30:00,8.36,8.36,8.35,8.35,73600.0,6.9375,6.9375,6.9292,6.9292,73600.0
2013-05-14 14:00:00,8.35,8.35,8.34,8.35,86400.0,6.9292,6.9292,6.9209,6.9292,86400.0
2013-05-14 14:30:00,8.35,8.36,8.34,8.34,137600.0,6.9292,6.9375,6.9209,6.9209,137600.0
2013-05-14 15:00:00,8.34,8.36,8.34,8.35,49600.0,6.9209,6.9375,6.9209,6.9292,49600.0
2013-05-14 15:30:00,8.36,8.37,8.36,8.37,308800.0,6.9375,6.9458,6.9375,6.9458,308800.0
2013-05-15 09:30:00,8.35,8.37,8.35,8.36,251200.0,6.9292,6.9458,6.9292,6.9375,251200.0
2013-05-15 10:00:00,8.37,8.38,8.36,8.37,302400.0,6.9458,6.9541,6.9375,6.9458,302400.0
2013-05-15 10:30:00,8.36,8.38,8.36,8.38,1107200.0,6.9375,6.9541,6.9375,6.9541,1107200.0
2013-05-15 11:00:00,8.38,8.4,8.38,8.4,382400.0,6.9541,6.9707,6.9541,6.9707,382400.0
2013-05-15 11:30:00,8.4,8.41,8.4,8.41,40000.0,6.9707,6.979,6.9707,6.979,40000.0
2013-05-15 12:00:00,8.41,8.42,8.41,8.42,680000.0,6.979,6.9873,6.979,6.9873,680000.0
2013-05-15 12:30:00,8.42,8.43,8.42,8.43,320000.0,6.9873,6.9956,6.9873,6.9956,320000.0
2013-05-15 13:00:00,8.43,8.43,8.41,8.42,184000.0,6.9956,6.9956,6.979,6.9873,184000.0
2013-05-15 13:30:00,8.42,8.42,8.41,8.41,110400.0,6.9873,6.9873,6.979,6.979,110400.0
2013-05-15 14:00:00,8.4,8.41,8.39,8.39,1288000.0,6.9707,6.979,6.9624,6.9624,1288000.0
2013-05-15 14:30:00,8.4,8.4,8.38,8.39,163200.0,6.9707,6.9707,6.9541,6.9624,163200.0
2013-05-15 15:00:00,8.39,8.4,8.39,8.4,73600.0,6.9624,6.9707,6.9624,6.9707,73600.0
2013-05-15 15:30:00,8.4,8.42,8.4,8.42,691200.0,6.9707,6.9873,6.9707,6.9873,691200.0
2013-05-16 09:30:00,8.4,8.43,8.4,8.42,174400.0,6.9707,6.9956,6.9707,6.9873,174400.0
2013-05-16 10:00:00,8.42,8.42,8.39,8.41,112000.0,6.9873,6.9873,6.9624,6.979,112000.0
2013-05-16 10:30:00,8.4,8.42,8.4,8.42,212800.0,6.9707,6.9873,6.9707,6.9873,212800.0
2013-05-16 11:00:00,8.41,8.43,8.41,8.42,153600.0,6.979,6.9956,6.979,6.9873,153600.0
2013-05-16 11:30:00,8.42,8.42,8.42,8.42,76800.0,6.9873,6.9873,6.9873,6.9873,76800.0
2013-05-16 12:00:00,8.41,8.42,8.41,8.41,280000.0,6.979,6.9873,6.979,6.979,280000.0
2013-05-16 12:30:00,8.41,8.41,8.4,8.4,212800.0,6.979,6.979,6.9707,6.9707,212800.0
2013-05-16 13:00:00,8.4,8.4,8.4,8.4,772800.0,6.9707,6.9707,6.9707,6.9707,772800.0
2013-05-16 13:30:00,8.4,8.4,8.4,8.4,259200.0,6.9707,6.9707,6.9707,6.9707,259200.0
2013-05-16 14:00:00,8.4,8.41,8.4,8.41,166400.0,6.9707,6.979,6.9707,6.979,166400.0
2013-05-16 14:30:00,8.41,8.41,8.39,8.39,123200.0,6.979,6.979,6.9624,6.9624,123200.0
2013-05-16 15:00:00,8.39,8.39,8.37,8.37,320000.0,6.9624,6.9624,6.9458,6.9458,320000.0
2013-05-16 15:30:00,8.37,8.37,8.36,8.37,384000.0,6.9458,6.9458,6.9375,6.9458,384000.0
2013-05-17 09:30:00,8.4,8.42,8.4,8.42,252800.0,6.9707,6.9873,6.9707,6.9873,252800.0
2013-05-17 10:00:00,8.42,8.43,8.42,8.43,227200.0,6.9873,6.9956,6.9873,6.9956,227200.0
2013-05-17 10:30:00,8.43,8.43,8.41,8.42,116800.0,6.9956,6.9956,6.979,6.9873,116800.0
2013-05-17 11:00:00,8.41,8.42,8.4,8.41,233600.0,6.979,6.9873,6.9707,6.979,233600.0
2013-05-17 11:30:00,8.41,8.42,8.41,8.41,116800.0,6.979,6.9873,6.979,6.979,116800.0
2013-05-17 12:00:00,8.41,8.42,8.41,8.42,307200.0,6.979,6.9873,6.979,6.9873,307200.0
2013-05-17 12:30:00,8.42,8.42,8.41,8.42,73600.0,6.9873,6.9873,6.979,6.9873,73600.0
2013-05-17 13:00:00,8.42,8.42,8.41,8.42,20800.0,6.9873,6.9873,6.979,6.9873,20800.0
2013-05-17 13:30:00,8.42,8.43,8.42,8.42,177600.0,6.9873,6.9956,6.9873,6.9873,177600.0
2013-05-17 14:00:00,8.42,8.43,8.42,8.43,70400.0,6.9873,6.9956,6.9873,6.9956,70400.0
2013-05-17 14:30:00,8.43,8.44,8.43,8.44,124800.0,6.9956,7.0039,6.9956,7.0039,124800.0
2013-05-17 15:00:00,8.44,8.45,8.44,8.45,112000.0,7.0039,7.0122,7.0039,7.0122,112000.0
2013-05-17 15:30:00,8.45,8.46,8.45,8.46,440000.0,7.0122,7.0205,7.0122,7.0205,440000.0
2013-05-20 09:30:00,8.44,8.46,8.44,8.46,196800.0,7.0039,7.0205,7.0039,7.0205,196800.0
2013-05-20 10:00:00,8.46,8.47,8.45,8.46,88000.0,7.0205,7.0288,7.0122,7.0205,88000.0
2013-05-20 10:30:00,8.45,8.47,8.45,8.46,286400.0,7.0122,7.0288,7.0122,7.0205,286400.0
2013-05-20 11:00:00,8.46,8.47,8.46,8.47,76800.0,7.0205,7.0288,7.0205,7.0288,76800.0
2013-05-20 11:30:00,8.47,8.48,8.47,8.48,193600.0,7.0288,7.0371,7.0288,7.0371,193600.0
2013-05-20 12:00:00,8.49,8.49,8.47,8.48,97600.0,7.0454,7.0454,7.0288,7.0371,97600.0
2013-05-20 12:30:00,8.48,8.48,8.46,8.47,91200.0,7.0371,7.0371,7.0205,7.0288,91200.0
2013-05-20 13:00:00,8.47,8.47,8.45,8.46,121600.0,7.0288,7.0288,7.0122,7.0205,121600.0
2013-05-20 13:30:00,8.46,8.46,8.44,8.45,123200.0,7.0205,7.0205,7.0039,7.0122,123200.0
2013-05-20 14:00:00,8.45,8.46,8.44,8.46,94400.0,7.0122,7.0205,7.0039,7.0205,94400.0
2013-05-20 14:30:00,8.46,8.46,8.45,8.45,105600.0,7.0205,7.0205,7.0122,7.0122,105600.0
2013-05-20 15:00:00,8.45,8.46,8.45,8.45,84800.0,7.0122,7.0205,7.0122,7.0122,84800.0
2013-05-20 15:30:00,8.46,8.46,8.45,8.45,304000.0,7.0205,7.0205,7.0122,7.0122,304000.0
2013-05-21 09:30:00,8.46,8.48,8.45,8.48,270400.0,7.0205,7.0371,7.0122,7.0371,270400.0
2013-05-21 10:00:00,8.48,8.48,8.45,8.45,124800.0,7.0371,7.0371,7.0122,7.0122,124800.0
2013-05-21 10:30:00,8.45,8.45,8.44,8.44,544000.0,7.0122,7.0122,7.0039,7.0039,544000.0
2013-05-21 11:00:00,8.45,8.45,8.44,8.45,94400.0,7.0122,7.0122,7.0039,7.0122,94400.0
2013-05-21 11:30:00,8.45,8.46,8.45,8.46,120000.0,7.0122,7.0205,7.0122,7.0205,120000.0
2013-05-21 12:00:00,8.46,8.47,8.46,8.47,168000.0,7.0205,7.0288,7.0205,7.0288,168000.0
2013-05-21 12:30:00,8.47,8.47,8.47,8.47,134400.0,7.0288,7.0288,7.0288,7.0288,134400.0
2013-05-21 13:00:00,8.48,8.49,8.48,8.48,211200.0,7.0371,7.0454,7.0371,7.0371,211200.0
2013-05-21 13:30:00,8.48,8.49,8.48,8.48,272000.0,7.0371,7.0454,7.0371,7.0371,272000.0
2013-05-21 14:00:00,8.48,8.49,8.48,8.49,150400.0,7.0371,7.0454,7.0371,7.0454,150400.0
2013-05-21 14:30:00,8.49,8.49,8.47,8.48,326400.0,7.0454,7.0454,7.0288,7.0371,326400.0
2013-05-21 15:00:00,8.48,8.48,8.47,8.47,238400.0,7.0371,7.0371,7.0288,7.0288,238400.0
2013-05-21 15:30:00,8.47,8.48,8.47,8.47,332800.0,7.0288,7.0371,7.0288,7.0288,332800.0
2013-05-22 09:30:00,8.48,8.49,8.46,8.48,814400.0,7.0371,7.0454,7.0205,7.0371,814400.0
2013-05-22 10:00:00,8.49,8.54,8.49,8.54,118400.0,7.0454,7.0869,7.0454,7.0869,118400.0
2013-05-22 10:30:00,8.52,8.53,8.48,8.48,110400.0,7.0703,7.0786,7.0371,7.0371,110400.0
2013-05-22 11:00:00,8.48,8.5,8.48,8.5,232000.0,7.0371,7.0537,7.0371,7.0537,232000.0
2013-05-22 11:30:00,8.5,8.51,8.5,8.5,558400.0,7.0537,7.062,7.0537,7.0537,558400.0
2013-05-22 12:00:00,8.5,8.51,8.48,8.48,129600.0,7.0537,7.062,7.0371,7.0371,129600.0
2013-05-22 12:30:00,8.48,8.49,8.48,8.49,105600.0,7.0371,7.0454,7.0371,7.0454,105600.0
2013-05-22 13:00:00,8.49,8.49,8.45,8.45,163200.0,7.0454,7.0454,7.0122,7.0122,163200.0
2013-05-22 13:30:00,8.45,8.45,8.41,8.43,384000.0,7.0122,7.0122,6.979,6.9956,384000.0
2013-05-22 14:00:00,8.43,8.44,8.37,8.38,200000.0,6.9956,7.0039,6.9458,6.9541,200000.0
2013-05-22 14:30:00,8.38,8.38,8.36,8.38,136000.0,6.9541,6.9541,6.9375,6.9541,136000.0
2013-05-22 15:00:00,8.38,8.38,8.32,8.32,280000.0,6.9541,6.9541,6.9044,6.9044,280000.0
2013-05-22 15:30:00,8.32,8.35,8.32,8.35,374400.0,6.9044,6.9292,6.9044,6.9292,374400.0
2013-05-23 09:30:00,8.24,8.27,8.24,8.25,585600.0,6.838,6.8629,6.838,6.8463,585600.0
2013-05-23 10:00:00,8.26,8.3,8.25,8.29,225600.0,6.8546,6.8878,6.8463,6.8795,225600.0
2013-05-23 10:30:00,8.29,8.3,8.27,8.28,102400.0,6.8795,6.8878,6.8629,6.8712,102400.0
2013-05-23 11:00:00,8.29,8.32,8.29,8.31,185600.0,6.8795,6.9044,6.8795,6.8961,185600.0
2013-05-23 11:30:00,8.31,8.32,8.31,8.32,83200.0,6.8961,6.9044,6.8961,6.9044,83200.0
2013-05-23 12:00:00,8.32,8.34,8.32,8.33,150400.0,6.9044,6.9209,6.9044,6.9126,150400.0
2013-05-23 12:30:00,8.33,8.33,8.31,8.32,134400.0,6.9126,6.9126,6.8961,6.9044,134400.0
2013-05-23 13:00:00,8.32,8.33,8.31,8.31,254400.0,6.9044,6.9126,6.8961,6.8961,254400.0
2013-05-23 13:30:00,8.31,8.33,8.31,8.33,115200.0,6.8961,6.9126,6.8961,6.9126,115200.0
2013-05-23 14:00:00,8.33,8.34,8.32,8.33,184000.0,6.9126,6.9209,6.9044,6.9126,184000.0
2013-05-23 14:30:00,8.33,8.35,8.32,8.34,171200.0,6.9126,6.9292,6.9044,6.9209,171200.0
2013-05-23 15:00:00,8.34,8.34,8.33,8.33,92800.0,6.9209,6.9209,6.9126,6.9126,92800.0
2013-05-23 15:30:00,8.33,8.33,8.32,8.33,484800.0,6.9126,6.9126,6.9044,6.9126,484800.0
2013-05-24 09:30:00,8.28,8.29,8.25,8.25,382400.0,6.8712,6.8795,6.8463,6.8463,382400.0
2013-05-24 10:00:00,8.24,8.25,8.23,8.23,121600.0,6.838,6.8463,6.8297,6.8297,121600.0
2013-05-24 10:30:00,8.25,8.27,8.25,8.26,136000.0,6.8463,6.8629,6.8463,6.8546,136000.0
2013-05-24 11:00:00,8.25,8.27,8.25,8.26,158400.0,6.8463,6.8629,6.8463,6.8546,158400.0
2013-05-24 11:30:00,8.26,8.28,8.25,8.27,62400.0,6.8546,6.8712,6.8463,6.8629,62400.0
2013-05-24 12:00:00,8.28,8.28,8.27,8.28,81600.0,6.8712,6.8712,6.8629,6.8712,81600.0
2013-05-24 12:30:00,8.28,8.28,8.27,8.27,28800.0,6.8712,6.8712,6.8629,6.8629,28800.0
2013-05-24 13:00:00,8.28,8.29,8.27,8.29,28800.0,6.8712,6.8795,6.8629,6.8795,28800.0
2013-05-24 13:30:00,8.29,8.29,8.29,8.29,139200.0,6.8795,6.8795,6.8795,6.8795,139200.0
2013-05-24 14:00:00,8.29,8.3,8.28,8.3,83200.0,6.8795,6.8878,6.8712,6.8878,83200.0
2013-05-24 14:30:00,8.29,8.3,8.29,8.29,62400.0,6.8795,6.8878,6.8795,6.8795,62400.0
2013-05-24 15:00:00,8.3,8.3,8.29,8.3,43200.0,6.8878,6.8878,6.8795,6.8878,43200.0
2013-05-24 15:30:00,8.29,8.3,8.28,8.3,131200.0,6.8795,6.8878,6.8712,6.8878,131200.0
2013-05-28 09:30:00,8.41,8.42,8.39,8.41,230400.0,6.979,6.9873,6.9624,6.979,230400.0
2013-05-28 10:00:00,8.42,8.43,8.42,8.42,99200.0,6.9873,6.9956,6.9873,6.9873,99200.0
2013-05-28 10:30:00,8.43,8.43,8.4,8.4,56000.0,6.9956,6.9956,6.9707,6.9707,56000.0
2013-05-28 11:00:00,8.4,8.4,8.39,8.39,246400.0,6.9707,6.9707,6.9624,6.9624,246400.0
2013-05-28 11:30:00,8.39,8.39,8.38,8.38,59200.0,6.9624,6.9624,6.9541,6.9541,59200.0
2013-05-28 12:00:00,8.37,8.39,8.37,8.38,102400.0,6.9458,6.9624,6.9458,6.9541,102400.0
2013-05-28 12:30:00,8.37,8.39,8.37,8.38,62400.0,6.9458,6.9624,6.9458,6.9541,62400.0
2013-05-28 13:00:00,8.38,8.39,8.37,8.38,43200.0,6.9541,6.9624,6.9458,6.9541,43200.0
2013-05-28 13:30:00,8.37,8.37,8.34,8.35,108800.0,6.9458,6.9458,6.9209,6.9292,108800.0
2013-05-28 14:00:00,8.34,8.34,8.32,8.33,328000.0,6.9209,6.9209,6.9044,6.9126,328000.0
2013-05-28 14:30:00,8.33,8.35,8.32,8.34,100800.0,6.9126,6.9292,6.9044,6.9209,100800.0
2013-05-28 15:00:00,8.35,8.35,8.34,8.35,92800.0,6.9292,6.9292,6.9209,6.9292,92800.0
2013-05-28 15:30:00,8.35,8.37,8.35,8.36,112000.0,6.9292,6.9458,6.9292,6.9375,112000.0
2013-05-29 09:30:00,8.3,8.32,8.28,8.3,280000.0,6.8878,6.9044,6.8712,6.8878,280000.0
2013-05-29 10:00:00,8.31,8.31,8.28,8.28,81600.0,6.8961,6.8961,6.8712,6.8712,81600.0
2013-05-29 10:30:00,8.28,8.28,8.25,8.25,89600.0,6.8712,6.8712,6.8463,6.8463,89600.0
2013-05-29 11:00:00,8.25,8.26,8.24,8.26,113600.0,6.8463,6.8546,6.838,6.8546,113600.0
2013-05-29 11:30:00,8.26,8.28,8.26,8.28,201600.0,6.8546,6.8712,6.8546,6.8712,201600.0
2013-05-29 12:00:00,8.28,8.28,8.27,8.27,105600.0,6.8712,6.8712,6.8629,6.8629,105600.0
2013-05-29 12:30:00,8.28,8.28,8.25,8.25,64000.0,6.8712,6.8712,6.8463,6.8463,64000.0
2013-05-29 13:00:00,8.26,8.27,8.25,8.27,44800.0,6.8546,6.8629,6.8463,6.8629,44800.0
2013-05-29 13:30:00,8.27,8.31,8.27,8.3,136000.0,6.8629,6.8961,6.8629,6.8878,136000.0
2013-05-29 14:00:00,8.3,8.31,8.3,8.31,81600.0,6.8878,6.8961,6.8878,6.8961,81600.0
2013-05-29 14:30:00,8.29,8.31,8.29,8.29,160000.0,6.8795,6.8961,6.8795,6.8795,160000.0
2013-05-29 15:00:00,8.29,8.31,8.29,8.3,96000.0,6.8795,6.8961,6.8795,6.8878,96000.0
2013-05-29 15:30:00,8.31,8.31,8.28,8.29,192000.0,6.8961,6.8961,6.8712,6.8795,192000.0
2013-05-30 09:30:00,8.29,8.35,8.29,8.35,304000.0,6.8795,6.9292,6.8795,6.9292,304000.0
2013-05-30 10:00:00,8.34,8.34,8.32,8.32,174400.0,6.9209,6.9209,6.9044,6.9044,174400.0
2013-05-30 10:30:00,8.33,8.34,8.32,8.33,64000.0,6.9126,6.9209,6.9044,6.9126,64000.0
2013-05-30 11:00:00,8.33,8.34,8.32,8.32,148800.0,6.9126,6.9209,6.9044,6.9044,148800.0
2013-05-30 11:30:00,8.33,8.34,8.33,8.34,379200.0,6.9126,6.9209,6.9126,6.9209,379200.0
2013-05-30 12:00:00,8.35,8.35,8.33,8.33,681600.0,6.9292,6.9292,6.9126,6.9126,681600.0
2013-05-30 12:30:00,8.33,8.33,8.32,8.33,308800.0,6.9126,6.9126,6.9044,6.9126,308800.0
2013-05-30 13:00:00,8.33,8.34,8.33,8.34,92800.0,6.9126,6.9209,6.9126,6.9209,92800.0
2013-05-30 13:30:00,8.34,8.35,8.34,8.35,160000.0,6.9209,6.9292,6.9209,6.9292,160000.0
2013-05-30 14:00:00,8.35,8.35,8.34,8.35,49600.0,6.9292,6.9292,6.9209,6.9292,49600.0
2013-05-30 14:30:00,8.35,8.37,8.35,8.36,132800.0,6.9292,6.9458,6.9292,6.9375,132800.0
2013-05-30 15:00:00,8.36,8.36,8.35,8.35,308800.0,6.9375,6.9375,6.9292,6.9292,308800.0
2013-05-30 15:30:00,8.34,8.35,8.33,8.34,344000.0,6.9209,6.9292,6.9126,6.9209,344000.0
2013-05-31 09:30:00,8.29,8.34,8.29,8.32,289600.0,6.8795,6.9209,6.8795,6.9044,289600.0
2013-05-31 10:00:00,8.33,8.33,8.31,8.31,180800.0,6.9126,6.9126,6.8961,6.8961,180800.0
2013-05-31 10:30:00,8.33,8.33,8.32,8.32,140800.0,6.9126,6.9126,6.9044,6.9044,140800.0
2013-05-31 11:00:00,8.33,8.36,8.32,8.35,44800.0,6.9126,6.9375,6.9044,6.9292,44800.0
2013-05-31 11:30:00,8.34,8.35,8.34,8.34,528000.0,6.9209,6.9292,6.9209,6.9209,528000.0
2013-05-31 12:00:00,8.34,8.34,8.33,8.33,244800.0,6.9209,6.9209,6.9126,6.9126,244800.0
2013-05-31 12:30:00,8.33,8.34,8.33,8.33,140800.0,6.9126,6.9209,6.9126,6.9126,140800.0
2013-05-31 13:00:00,8.33,8.34,8.33,8.33,195200.0,6.9126,6.9209,6.9126,6.9126,195200.0
2013-05-31 13:30:00,8.33,8.33,8.32,8.32,56000.0,6.9126,6.9126,6.9044,6.9044,56000.0
2013-05-31 14:00:00,8.32,8.32,8.31,8.31,99200.0,6.9044,6.9044,6.8961,6.8961,99200.0
2013-05-31 14:30:00,8.31,8.31,8.28,8.28,112000.0,6.8961,6.8961,6.8712,6.8712,112000.0
2013-05-31 15:00:00,8.29,8.3,8.28,8.29,84800.0,6.8795,6.8878,6.8712,6.8795,84800.0
2013-05-31 15:30:00,8.28,8.29,8.23,8.23,448000.0,6.8712,6.8795,6.8297,6.8297,448000.0
2013-06-03 09:30:00,8.24,8.25,8.2,8.2,251200.0,6.838,6.8463,6.8048,6.8048,251200.0
2013-06-03 10:00:00,8.2,8.25,8.19,8.21,172800.0,6.8048,6.8463,6.7965,6.8131,172800.0
2013-06-03 10:30:00,8.21,8.21,8.18,8.19,147200.0,6.8131,6.8131,6.7882,6.7965,147200.0
2013-06-03 11:00:00,8.19,8.19,8.15,8.15,222400.0,6.7965,6.7965,6.7633,6.7633,222400.0
2013-06-03 11:30:00,8.16,8.17,8.14,8.16,113600.0,6.7716,6.7799,6.755,6.7716,113600.0
2013-06-03 12:00:00,8.17,8.18,8.16,8.17,240000.0,6.7799,6.7882,6.7716,6.7799,240000.0
2013-06-03 12:30:00,8.17,8.17,8.16,8.16,36800.0,6.7799,6.7799,6.7716,6.7716,36800.0
2013-06-03 13:00:00,8.17,8.18,8.17,8.17,144000.0,6.7799,6.7882,6.7799,6.7799,144000.0
2013-06-03 13:30:00,8.17,8.18,8.17,8.17,51200.0,6.7799,6.7882,6.7799,6.7799,51200.0
2013-06-03 14:00:00,8.17,8.19,8.17,8.19,147200.0,6.7799,6.7965,6.7799,6.7965,147200.0
2013-06-03 14:30:00,8.18,8.21,8.18,8.2,168000.0,6.7882,6.8131,6.7882,6.8048,168000.0
2013-06-03 15:00:00,8.2,8.21,8.19,8.2,44800.0,6.8048,6.8131,6.7965,6.8048,44800.0
2013-06-03 15:30:00,8.2,8.23,8.2,8.23,491200.0,6.8048,6.8297,6.8048,6.8297,491200.0
2013-06-04 09:30:00,8.22,8.26,8.22,8.24,400000.0,6.8214,6.8546,6.8214,6.838,400000.0
2013-06-04 10:00:00,8.24,8.24,8.22,8.24,676800.0,6.838,6.838,6.8214,6.838,676800.0
2013-06-04 10:30:00,8.25,8.25,8.21,8.22,131200.0,6.8463,6.8463,6.8131,6.8214,131200.0
2013-06-04 11:00:00,8.21,8.23,8.21,8.23,192000.0,6.8131,6.8297,6.8131,6.8297,192000.0
2013-06-04 11:30:00,8.22,8.23,8.21,8.22,108800.0,6.8214,6.8297,6.8131,6.8214,108800.0
2013-06-04 12:00:00,8.22,8.22,8.19,8.19,78400.0,6.8214,6.8214,6.7965,6.7965,78400.0
2013-06-04 12:30:00,8.19,8.2,8.19,8.19,924800.0,6.7965,6.8048,6.7965,6.7965,924800.0
2013-06-04 13:00:00,8.19,8.2,8.16,8.17,65600.0,6.7965,6.8048,6.7716,6.7799,65600.0
2013-06-04 13:30:00,8.17,8.17,8.15,8.16,196800.0,6.7799,6.7799,6.7633,6.7716,196800.0
2013-06-04 14:00:00,8.16,8.16,8.13,8.15,499200.0,6.7716,6.7716,6.7467,6.7633,499200.0
2013-06-04 14:30:00,8.16,8.18,8.16,8.17,254400.0,6.7716,6.7882,6.7716,6.7799,254400.0
2013-06-04 15:00:00,8.16,8.18,8.16,8.17,113600.0,6.7716,6.7882,6.7716,6.7799,113600.0
2013-06-04 15:30:00,8.16,8.2,8.16,8.17,456000.0,6.7716,6.8048,6.7716,6.7799,456000.0
2013-06-05 09:30:00,8.14,8.16,8.14,8.14,121600.0,6.755,6.7716,6.755,6.755,121600.0
2013-06-05 10:00:00,8.15,8.16,8.11,8.14,108800.0,6.7633,6.7716,6.7301,6.755,108800.0
2013-06-05 10:30:00,8.13,8.14,8.11,8.11,361600.0,6.7467,6.755,6.7301,6.7301,361600.0
2013-06-05 11:00:00,8.11,8.11,8.09,8.1,238400.0,6.7301,6.7301,6.7135,6.7218,238400.0
2013-06-05 11:30:00,8.1,8.11,8.08,8.08,142400.0,6.7218,6.7301,6.7052,6.7052,142400.0
2013-06-05 12:00:00,8.09,8.09,8.07,8.08,190400.0,6.7135,6.7135,6.6969,6.7052,190400.0
2013-06-05 12:30:00,8.08,8.08,8.06,8.06,118400.0,6.7052,6.7052,6.6886,6.6886,118400.0
2013-06-05 13:00:00,8.06,8.1,8.06,8.09,289600.0,6.6886,6.7218,6.6886,6.7135,289600.0
2013-06-05 13:30:00,8.09,8.11,8.08,8.09,472000.0,6.7135,6.7301,6.7052,6.7135,472000.0
2013-06-05 14:00:00,8.09,8.09,8.06,8.06,126400.0,6.7135,6.7135,6.6886,6.6886,126400.0
2013-06-05 14:30:00,8.06,8.09,8.06,8.08,204800.0,6.6886,6.7135,6.6886,6.7052,204800.0
2013-06-05 15:00:00,8.08,8.09,8.06,8.09,192000.0,6.7052,6.7135,6.6886,6.7135,192000.0
2013-06-05 15:30:00,8.08,8.09,8.06,8.06,318400.0,6.7052,6.7135,6.6886,6.6886,318400.0
2013-06-06 09:30:00,8.06,8.1,8.05,8.1,296000.0,6.6886,6.7218,6.6803,6.7218,296000.0
2013-06-06 10:00:00,8.1,8.11,8.07,8.07,291200.0,6.7218,6.7301,6.6969,6.6969,291200.0
2013-06-06 10:30:00,8.08,8.09,8.07,8.08,73600.0,6.7052,6.7135,6.6969,6.7052,73600.0
2013-06-06 11:00:00,8.09,8.1,8.09,8.09,72000.0,6.7135,6.7218,6.7135,6.7135,72000.0
2013-06-06 11:30:00,8.09,8.11,8.07,8.07,206400.0,6.7135,6.7301,6.6969,6.6969,206400.0
2013-06-06 12:00:00,8.08,8.08,8.03,8.03,73600.0,6.7052,6.7052,6.6637,6.6637,73600.0
2013-06-06 12:30:00,8.04,8.06,8.04,8.05,174400.0,6.672,6.6886,6.672,6.6803,174400.0
2013-06-06 13:00:00,8.05,8.08,8.05,8.07,120000.0,6.6803,6.7052,6.6803,6.6969,120000.0
2013-06-06 13:30:00,8.07,8.1,8.07,8.08,123200.0,6.6969,6.7218,6.6969,6.7052,123200.0
2013-06-06 14:00:00,8.09,8.1,8.08,8.1,142400.0,6.7135,6.7218,6.7052,6.7218,142400.0
2013-06-06 14:30:00,8.11,8.12,8.1,8.11,104000.0,6.7301,6.7384,6.7218,6.7301,104000.0
2013-06-06 15:00:00,8.11,8.13,8.1,8.12,145600.0,6.7301,6.7467,6.7218,6.7384,145600.0
2013-06-06 15:30:00,8.12,8.15,8.12,8.15,208000.0,6.7384,6.7633,6.7384,6.7633,208000.0
2013-06-07 09:30:00,8.2,8.2,8.15,8.19,592000.0,6.8048,6.8048,6.7633,6.7965,592000.0
2013-06-07 10:00:00,8.19,8.24,8.19,8.23,411200.0,6.7965,6.838,6.7965,6.8297,411200.0
2013-06-07 10:30:00,8.22,8.24,8.22,8.22,137600.0,6.8214,6.838,6.8214,6.8214,137600.0
2013-06-07 11:00:00,8.23,8.25,8.22,8.24,80000.0,6.8297,6.8463,6.8214,6.838,80000.0
2013-06-07 11:30:00,8.24,8.25,8.23,8.24,169600.0,6.838,6.8463,6.8297,6.838,169600.0
2013-06-07 12:00:00,8.24,8.24,8.23,8.23,86400.0,6.838,6.838,6.8297,6.8297,86400.0
2013-06-07 12:30:00,8.24,8.24,8.22,8.23,60800.0,6.838,6.838,6.8214,6.8297,60800.0
2013-06-07 13:00:00,8.23,8.24,8.23,8.23,73600.0,6.8297,6.838,6.8297,6.8297,73600.0
2013-06-07 13:30:00,8.23,8.23,8.22,8.22,128000.0,6.8297,6.8297,6.8214,6.8214,128000.0
2013-06-07 14:00:00,8.22,8.23,8.2,8.21,123200.0,6.8214,6.8297,6.8048,6.8131,123200.0
2013-06-07 14:30:00,8.21,8.23,8.21,8.23,86400.0,6.8131,6.8297,6.8131,6.8297,86400.0
2013-06-07 15:00:00,8.23,8.24,8.23,8.23,107200.0,6.8297,6.838,6.8297,6.8297,107200.0
2013-06-07 15:30:00,8.23,8.26,8.23,8.26,164800.0,6.8297,6.8546,6.8297,6.8546,164800.0
2013-06-10 09:30:00,8.28,8.29,8.22,8.23,225600.0,6.8712,6.8795,6.8214,6.8297,225600.0
2013-06-10 10:00:00,8.22,8.24,8.22,8.24,224000.0,6.8214,6.838,6.8214,6.838,224000.0
2013-06-10 10:30:00,8.25,8.26,8.24,8.24,142400.0,6.8463,6.8546,6.838,6.838,142400.0
2013-06-10 11:00:00,8.25,8.26,8.25,8.25,68800.0,6.8463,6.8546,6.8463,6.8463,68800.0
2013-06-10 11:30:00,8.25,8.26,8.25,8.25,144000.0,6.8463,6.8546,6.8463,6.8463,144000.0
2013-06-10 12:00:00,8.25,8.26,8.25,8.25,99200.0,6.8463,6.8546,6.8463,6.8463,99200.0
2013-06-10 12:30:00,8.26,8.26,8.24,8.24,67200.0,6.8546,6.8546,6.838,6.838,67200.0
2013-06-10 13:00:00,8.24,8.25,8.24,8.24,33600.0,6.838,6.8463,6.838,6.838,33600.0
2013-06-10 13:30:00,8.24,8.24,8.23,8.24,40000.0,6.838,6.838,6.8297,6.838,40000.0
2013-06-10 14:00:00,8.24,8.24,8.23,8.24,96000.0,6.838,6.838,6.8297,6.838,96000.0
2013-06-10 14:30:00,8.24,8.25,8.23,8.25,99200.0,6.838,6.8463,6.8297,6.8463,99200.0
2013-06-10 15:00:00,8.25,8.25,8.24,8.25,78400.0,6.8463,6.8463,6.838,6.8463,78400.0
2013-06-10 15:30:00,8.25,8.25,8.24,8.25,203200.0,6.8463,6.8463,6.838,6.8463,203200.0
2013-06-11 09:30:00,8.18,8.18,8.13,8.16,568000.0,6.7882,6.7882,6.7467,6.7716,568000.0
2013-06-11 10:00:00,8.16,8.18,8.15,8.18,153600.0,6.7716,6.7882,6.7633,6.7882,153600.0
2013-06-11 10:30:00,8.19,8.2,8.19,8.2,344000.0,6.7965,6.8048,6.7965,6.8048,344000.0
2013-06-11 11:00:00,8.2,8.22,8.19,8.22,244800.0,6.8048,6.8214,6.7965,6.8214,244800.0
2013-06-11 11:30:00,8.22,8.23,8.21,8.22,145600.0,6.8214,6.8297,6.8131,6.8214,145600.0
2013-06-11 12:00:00,8.21,8.22,8.2,8.21,667200.0,6.8131,6.8214,6.8048,6.8131,667200.0
2013-06-11 12:30:00,8.21,8.22,8.2,8.21,128000.0,6.8131,6.8214,6.8048,6.8131,128000.0
2013-06-11 13:00:00,8.21,8.21,8.19,8.19,116800.0,6.8131,6.8131,6.7965,6.7965,116800.0
2013-06-11 13:30:00,8.18,8.18,8.17,8.17,254400.0,6.7882,6.7882,6.7799,6.7799,254400.0
2013-06-11 14:00:00,8.16,8.18,8.16,8.18,260800.0,6.7716,6.7882,6.7716,6.7882,260800.0
2013-06-11 14:30:00,8.18,8.19,8.17,8.19,244800.0,6.7882,6.7965,6.7799,6.7965,244800.0
2013-06-11 15:00:00,8.19,8.19,8.18,8.18,668800.0,6.7965,6.7965,6.7882,6.7882,668800.0
2013-06-11 15:30:00,8.18,8.18,8.15,8.15,609600.0,6.7882,6.7882,6.7633,6.7633,609600.0
2013-06-12 09:30:00,8.22,8.22,8.18,8.19,249600.0,6.8214,6.8214,6.7882,6.7965,249600.0
2013-06-12 10:00:00,8.18,8.18,8.16,8.18,73600.0,6.7882,6.7882,6.7716,6.7882,73600.0
2013-06-12 10:30:00,8.17,8.18,8.15,8.15,36800.0,6.7799,6.7882,6.7633,6.7633,36800.0
2013-06-12 11:00:00,8.14,8.16,8.14,8.15,331200.0,6.755,6.7716,6.755,6.7633,331200.0
2013-06-12 11:30:00,8.14,8.15,8.11,8.12,294400.0,6.755,6.7633,6.7301,6.7384,294400.0
2013-06-12 12:00:00,8.12,8.13,8.1,8.11,169600.0,6.7384,6.7467,6.7218,6.7301,169600.0
2013-06-12 12:30:00,8.11,8.12,8.1,8.12,70400.0,6.7301,6.7384,6.7218,6.7384,70400.0
2013-06-12 13:00:00,8.12,8.13,8.11,8.13,107200.0,6.7384,6.7467,6.7301,6.7467,107200.0
2013-06-12 13:30:00,8.12,8.13,8.11,8.13,172800.0,6.7384,6.7467,6.7301,6.7467,172800.0
2013-06-12 14:00:00,8.13,8.13,8.1,8.1,137600.0,6.7467,6.7467,6.7218,6.7218,137600.0
2013-06-12 14:30:00,8.1,8.1,8.09,8.09,179200.0,6.7218,6.7218,6.7135,6.7135,179200.0
2013-06-12 15:00:00,8.09,8.09,8.07,8.08,233600.0,6.7135,6.7135,6.6969,6.7052,233600.0
2013-06-12 15:30:00,8.08,8.09,8.07,8.08,334400.0,6.7052,6.7135,6.6969,6.7052,334400.0
2013-06-13 09:30:00,8.07,8.1,8.07,8.1,168000.0,6.6969,6.7218,6.6969,6.7218,168000.0
2013-06-13 10:00:00,8.1,8.11,8.09,8.11,224000.0,6.7218,6.7301,6.7135,6.7301,224000.0
2013-06-13 10:30:00,8.12,8.13,8.11,8.13,288000.0,6.7384,6.7467,6.7301,6.7467,288000.0
2013-06-13 11:00:00,8.12,8.12,8.11,8.12,203200.0,6.7384,6.7384,6.7301,6.7384,203200.0
2013-06-13 11:30:00,8.12,8.13,8.12,8.13,155200.0,6.7384,6.7467,6.7384,6.7467,155200.0
2013-06-13 12:00:00,8.14,8.14,8.13,8.14,30400.0,6.755,6.755,6.7467,6.755,30400.0
2013-06-13 12:30:00,8.13,8.17,8.13,8.17,70400.0,6.7467,6.7799,6.7467,6.7799,70400.0
2013-06-13 13:00:00,8.17,8.17,8.16,8.16,100800.0,6.7799,6.7799,6.7716,6.7716,100800.0
2013-06-13 13:30:00,8.17,8.17,8.16,8.17,62400.0,6.7799,6.7799,6.7716,6.7799,62400.0
2013-06-13 14:00:00,8.18,8.2,8.18,8.19,1185600.0,6.7882,6.8048,6.7882,6.7965,1185600.0
2013-06-13 14:30:00,8.19,8.2,8.19,8.2,32000.0,6.7965,6.8048,6.7965,6.8048,32000.0
2013-06-13 15:00:00,8.2,8.22,8.2,8.21,46400.0,6.8048,6.8214,6.8048,6.8131,46400.0
2013-06-13 15:30:00,8.21,8.24,8.21,8.22,99200.0,6.8131,6.838,6.8131,6.8214,99200.0
2013-06-14 09:30:00,8.22,8.25,8.22,8.25,195200.0,6.8214,6.8463,6.8214,6.8463,195200.0
2013-06-14 10:00:00,8.25,8.26,8.24,8.24,102400.0,6.8463,6.8546,6.838,6.838,102400.0
2013-06-14 10:30:00,8.23,8.24,8.21,8.21,48000.0,6.8297,6.838,6.8131,6.8131,48000.0
2013-06-14 11:00:00,8.19,8.22,8.19,8.21,84800.0,6.7965,6.8214,6.7965,6.8131,84800.0
2013-06-14 11:30:00,8.22,8.22,8.2,8.22,120000.0,6.8214,6.8214,6.8048,6.8214,120000.0
2013-06-14 12:00:00,8.22,8.22,8.2,8.22,65600.0,6.8214,6.8214,6.8048,6.8214,65600.0
2013-06-14 12:30:00,8.21,8.22,8.19,8.19,75200.0,6.8131,6.8214,6.7965,6.7965,75200.0
2013-06-14 13:00:00,8.2,8.2,8.18,8.18,94400.0,6.8048,6.8048,6.7882,6.7882,94400.0
2013-06-14 13:30:00,8.18,8.19,8.18,8.18,60800.0,6.7882,6.7965,6.7882,6.7882,60800.0
2013-06-14 14:00:00,8.17,8.21,8.17,8.2,64000.0,6.7799,6.8131,6.7799,6.8048,64000.0
2013-06-14 14:30:00,8.2,8.21,8.19,8.19,60800.0,6.8048,6.8131,6.7965,6.7965,60800.0
2013-06-14 15:00:00,8.2,8.22,8.2,8.21,41600.0,6.8048,6.8214,6.8048,6.8131,41600.0
2013-06-14 15:30:00,8.21,8.21,8.19,8.19,164800.0,6.8131,6.8131,6.7965,6.7965,164800.0
2013-06-17 09:30:00,8.26,8.28,8.25,8.27,280000.0,6.8546,6.8712,6.8463,6.8629,280000.0
2013-06-17 10:00:00,8.27,8.28,8.26,8.27,112000.0,6.8629,6.8712,6.8546,6.8629,112000.0
2013-06-17 10:30:00,8.27,8.27,8.25,8.27,51200.0,6.8629,6.8629,6.8463,6.8629,51200.0
2013-06-17 11:00:00,8.27,8.27,8.26,8.27,73600.0,6.8629,6.8629,6.8546,6.8629,73600.0
2013-06-17 11:30:00,8.26,8.27,8.26,8.26,136000.0,6.8546,6.8629,6.8546,6.8546,136000.0
2013-06-17 12:00:00,8.26,8.26,8.25,8.26,454400.0,6.8546,6.8546,6.8463,6.8546,454400.0
2013-06-17 12:30:00,8.26,8.27,8.26,8.27,476800.0,6.8546,6.8629,6.8546,6.8629,476800.0
2013-06-17 13:00:00,8.27,8.28,8.26,8.28,59200.0,6.8629,6.8712,6.8546,6.8712,59200.0
2013-06-17 13:30:00,8.28,8.28,8.27,8.27,41600.0,6.8712,6.8712,6.8629,6.8629,41600.0
2013-06-17 14:00:00,8.27,8.28,8.23,8.23,164800.0,6.8629,6.8712,6.8297,6.8297,164800.0
2013-06-17 14:30:00,8.24,8.25,8.21,8.22,156800.0,6.838,6.8463,6.8131,6.8214,156800.0
2013-06-17 15:00:00,8.22,8.23,8.22,8.23,252800.0,6.8214,6.8297,6.8214,6.8297,252800.0
2013-06-17 15:30:00,8.24,8.26,8.24,8.25,310400.0,6.838,6.8546,6.838,6.8463,310400.0
2013-06-18 09:30:00,8.26,8.28,8.26,8.26,726400.0,6.8546,6.8712,6.8546,6.8546,726400.0
2013-06-18 10:00:00,8.27,8.28,8.27,8.28,81600.0,6.8629,6.8712,6.8629,6.8712,81600.0
2013-06-18 10:30:00,8.28,8.3,8.28,8.29,272000.0,6.8712,6.8878,6.8712,6.8795,272000.0
2013-06-18 11:00:00,8.29,8.3,8.29,8.3,1212800.0,6.8795,6.8878,6.8795,6.8878,1212800.0
2013-06-18 11:30:00,8.3,8.31,8.3,8.3,70400.0,6.8878,6.8961,6.8878,6.8878,70400.0
2013-06-18 12:00:00,8.3,8.3,8.29,8.3,112000.0,6.8878,6.8878,6.8795,6.8878,112000.0
2013-06-18 12:30:00,8.3,8.32,8.3,8.32,219200.0,6.8878,6.9044,6.8878,6.9044,219200.0
2013-06-18 13:00:00,8.32,8.32,8.31,8.31,88000.0,6.9044,6.9044,6.8961,6.8961,88000.0
2013-06-18 13:30:00,8.31,8.32,8.31,8.32,81600.0,6.8961,6.9044,6.8961,6.9044,81600.0
2013-06-18 14:00:00,8.32,8.33,8.31,8.32,152000.0,6.9044,6.9126,6.8961,6.9044,152000.0
2013-06-18 14:30:00,8.32,8.33,8.32,8.33,246400.0,6.9044,6.9126,6.9044,6.9126,246400.0
2013-06-18 15:00:00,8.33,8.33,8.32,8.32,142400.0,6.9126,6.9126,6.9044,6.9044,142400.0
2013-06-18 15:30:00,8.32,8.32,8.31,8.32,299200.0,6.9044,6.9044,6.8961,6.9044,299200.0
2013-06-19 09:30:00,8.31,8.32,8.29,8.3,163200.0,6.8961,6.9044,6.8795,6.8878,163200.0
2013-06-19 10:00:00,8.31,8.31,8.3,8.31,107200.0,6.8961,6.8961,6.8878,6.8961,107200.0
2013-06-19 10:30:00,8.31,8.32,8.3,8.31,195200.0,6.8961,6.9044,6.8878,6.8961,195200.0
2013-06-19 11:00:00,8.3,8.31,8.3,8.31,126400.0,6.8878,6.8961,6.8878,6.8961,126400.0
2013-06-19 11:30:00,8.31,8.31,8.29,8.29,224000.0,6.8961,6.8961,6.8795,6.8795,224000.0
2013-06-19 12:00:00,8.29,8.3,8.29,8.29,51200.0,6.8795,6.8878,6.8795,6.8795,51200.0
2013-06-19 12:30:00,8.3,8.31,8.3,8.3,12800.0,6.8878,6.8961,6.8878,6.8878,12800.0
2013-06-19 13:00:00,8.3,8.3,8.3,8.3,75200.0,6.8878,6.8878,6.8878,6.8878,75200.0
2013-06-19 13:30:00,8.3,8.3,8.3,8.3,27200.0,6.8878,6.8878,6.8878,6.8878,27200.0
2013-06-19 14:00:00,8.31,8.31,8.27,8.28,272000.0,6.8961,6.8961,6.8629,6.8712,272000.0
2013-06-19 14:30:00,8.28,8.31,8.21,8.22,601600.0,6.8712,6.8961,6.8131,6.8214,601600.0
2013-06-19 15:00:00,8.21,8.25,8.21,8.25,332800.0,6.8131,6.8463,6.8131,6.8463,332800.0
2013-06-19 15:30:00,8.25,8.25,8.2,8.2,356800.0,6.8463,6.8463,6.8048,6.8048,356800.0
2013-06-20 09:30:00,8.11,8.13,8.06,8.08,294400.0,6.7301,6.7467,6.6886,6.7052,294400.0
2013-06-20 10:00:00,8.08,8.09,8.03,8.05,212800.0,6.7052,6.7135,6.6637,6.6803,212800.0
2013-06-20 10:30:00,8.05,8.06,8.03,8.06,187200.0,6.6803,6.6886,6.6637,6.6886,187200.0
2013-06-20 11:00:00,8.06,8.06,8.02,8.04,232000.0,6.6886,6.6886,6.6554,6.672,232000.0
2013-06-20 11:30:00,8.04,8.05,8.03,8.05,155200.0,6.672,6.6803,6.6637,6.6803,155200.0
2013-06-20 12:00:00,8.05,8.07,8.05,8.06,225600.0,6.6803,6.6969,6.6803,6.6886,225600.0
2013-06-20 12:30:00,8.06,8.08,8.04,8.05,184000.0,6.6886,6.7052,6.672,6.6803,184000.0
2013-06-20 13:00:00,8.05,8.06,8.03,8.04,123200.0,6.6803,6.6886,6.6637,6.672,123200.0
2013-06-20 13:30:00,8.04,8.05,8.03,8.05,182400.0,6.672,6.6803,6.6637,6.6803,182400.0
2013-06-20 14:00:00,8.04,8.05,8.0,8.0,220800.0,6.672,6.6803,6.6388,6.6388,220800.0
2013-06-20 14:30:00,8.0,8.0,7.97,7.97,252800.0,6.6388,6.6388,6.6139,6.6139,252800.0
2013-06-20 15:00:00,7.98,8.0,7.97,7.97,201600.0,6.6222,6.6388,6.6139,6.6139,201600.0
2013-06-20 15:30:00,7.97,8.0,7.95,7.98,1182400.0,6.6139,6.6388,6.5973,6.6222,1182400.0
2013-06-21 09:30:00,8.01,8.04,8.0,8.0,620800.0,6.6471,6.672,6.6388,6.6388,620800.0
2013-06-21 10:00:00,8.0,8.01,7.98,7.98,182400.0,6.6388,6.6471,6.6222,6.6222,182400.0
2013-06-21 10:30:00,7.98,7.98,7.94,7.96,225600.0,6.6222,6.6222,6.589,6.6056,225600.0
2013-06-21 11:00:00,7.97,7.97,7.91,7.92,462400.0,6.6139,6.6139,6.5641,6.5724,462400.0
2013-06-21 11:30:00,7.91,7.91,7.9,7.91,230400.0,6.5641,6.5641,6.5558,6.5641,230400.0
2013-06-21 12:00:00,7.92,7.93,7.91,7.91,153600.0,6.5724,6.5807,6.5641,6.5641,153600.0
2013-06-21 12:30:00,7.91,7.97,7.91,7.97,169600.0,6.5641,6.6139,6.5641,6.6139,169600.0
2013-06-21 13:00:00,7.97,7.98,7.96,7.97,35200.0,6.6139,6.6222,6.6056,6.6139,35200.0
2013-06-21 13:30:00,7.97,7.98,7.95,7.95,272000.0,6.6139,6.6222,6.5973,6.5973,272000.0
2013-06-21 14:00:00,7.95,7.97,7.94,7.97,160000.0,6.5973,6.6139,6.589,6.6139,160000.0
2013-06-21 14:30:00,7.97,7.98,7.96,7.97,115200.0,6.6139,6.6222,6.6056,6.6139,115200.0
2013-06-21 15:00:00,7.98,8.01,7.98,8.01,142400.0,6.6222,6.6471,6.6222,6.6471,142400.0
2013-06-21 15:30:00,8.01,8.01,7.97,7.98,244800.0,6.6471,6.6471,6.6139,6.6222,244800.0
2013-06-24 09:30:00,7.88,7.89,7.83,7.84,1192000.0,6.5392,6.5475,6.4977,6.506,1192000.0
2013-06-24 10:00:00,7.83,7.86,7.82,7.84,384000.0,6.4977,6.5226,6.4894,6.506,384000.0
2013-06-24 10:30:00,7.84,7.86,7.83,7.85,388800.0,6.506,6.5226,6.4977,6.5143,388800.0
2013-06-24 11:00:00,7.85,7.85,7.81,7.81,337600.0,6.5143,6.5143,6.4811,6.4811,337600.0
2013-06-24 11:30:00,7.81,7.83,7.81,7.83,115200.0,6.4811,6.4977,6.4811,6.4977,115200.0
2013-06-24 12:00:00,7.84,7.84,7.8,7.82,188800.0,6.506,6.506,6.4728,6.4894,188800.0
2013-06-24 12:30:00,7.83,7.83,7.82,7.83,68800.0,6.4977,6.4977,6.4894,6.4977,68800.0
2013-06-24 13:00:00,7.84,7.86,7.83,7.85,267200.0,6.506,6.5226,6.4977,6.5143,267200.0
2013-06-24 13:30:00,7.85,7.88,7.85,7.88,312000.0,6.5143,6.5392,6.5143,6.5392,312000.0
2013-06-24 14:00:00,7.88,7.93,7.88,7.92,529600.0,6.5392,6.5807,6.5392,6.5724,529600.0
2013-06-24 14:30:00,7.93,7.95,7.92,7.93,1118400.0,6.5807,6.5973,6.5724,6.5807,1118400.0
2013-06-24 15:00:00,7.93,7.94,7.91,7.91,529600.0,6.5807,6.589,6.5641,6.5641,529600.0
2013-06-24 15:30:00,7.91,7.93,7.89,7.89,323200.0,6.5641,6.5807,6.5475,6.5475,323200.0
2013-06-25 09:30:00,7.96,7.98,7.93,7.95,1067200.0,6.6056,6.6222,6.5807,6.5973,1067200.0
2013-06-25 10:00:00,7.95,7.96,7.91,7.93,972800.0,6.5973,6.6056,6.5641,6.5807,972800.0
2013-06-25 10:30:00,7.93,7.97,7.93,7.97,148800.0,6.5807,6.6139,6.5807,6.6139,148800.0
2013-06-25 11:00:00,7.96,7.97,7.95,7.95,104000.0,6.6056,6.6139,6.5973,6.5973,104000.0
2013-06-25 11:30:00,7.96,7.97,7.95,7.96,160000.0,6.6056,6.6139,6.5973,6.6056,160000.0
2013-06-25 12:00:00,7.96,7.97,7.96,7.97,217600.0,6.6056,6.6139,6.6056,6.6139,217600.0
2013-06-25 12:30:00,7.97,7.98,7.97,7.97,1272000.0,6.6139,6.6222,6.6139,6.6139,1272000.0
2013-06-25 13:00:00,7.97,7.97,7.95,7.96,108800.0,6.6139,6.6139,6.5973,6.6056,108800.0
2013-06-25 13:30:00,7.95,7.97,7.95,7.97,212800.0,6.5973,6.6139,6.5973,6.6139,212800.0
2013-06-25 14:00:00,7.96,7.97,7.96,7.97,81600.0,6.6056,6.6139,6.6056,6.6139,81600.0
2013-06-25 14:30:00,7.97,7.99,7.97,7.97,281600.0,6.6139,6.6305,6.6139,6.6139,281600.0
2013-06-25 15:00:00,7.97,7.99,7.97,7.99,1891200.0,6.6139,6.6305,6.6139,6.6305,1891200.0
2013-06-25 15:30:00,8.0,8.01,7.98,7.99,848000.0,6.6388,6.6471,6.6222,6.6305,848000.0
2013-06-26 09:30:00,8.1,8.1,8.04,8.06,457600.0,6.7218,6.7218,6.672,6.6886,457600.0
2013-06-26 10:00:00,8.06,8.06,8.03,8.04,438400.0,6.6886,6.6886,6.6637,6.672,438400.0
2013-06-26 10:30:00,8.04,8.05,8.03,8.04,105600.0,6.672,6.6803,6.6637,6.672,105600.0
2013-06-26 11:00:00,8.02,8.04,8.02,8.03,102400.0,6.6554,6.672,6.6554,6.6637,102400.0
2013-06-26 11:30:00,8.03,8.04,8.03,8.03,102400.0,6.6637,6.672,6.6637,6.6637,102400.0
2013-06-26 12:00:00,8.03,8.06,8.03,8.06,43200.0,6.6637,6.6886,6.6637,6.6886,43200.0
2013-06-26 12:30:00,8.05,8.06,8.05,8.05,124800.0,6.6803,6.6886,6.6803,6.6803,124800.0
2013-06-26 13:00:00,8.05,8.06,8.05,8.06,62400.0,6.6803,6.6886,6.6803,6.6886,62400.0
2013-06-26 13:30:00,8.06,8.06,8.06,8.06,59200.0,6.6886,6.6886,6.6886,6.6886,59200.0
2013-06-26 14:00:00,8.06,8.07,8.05,8.07,233600.0,6.6886,6.6969,6.6803,6.6969,233600.0
2013-06-26 14:30:00,8.07,8.08,8.06,8.07,187200.0,6.6969,6.7052,6.6886,6.6969,187200.0
2013-06-26 15:00:00,8.07,8.08,8.07,8.08,516800.0,6.6969,6.7052,6.6969,6.7052,516800.0
2013-06-26 15:30:00,8.08,8.08,8.05,8.06,675200.0,6.7052,6.7052,6.6803,6.6886,675200.0
2013-06-27 09:30:00,8.12,8.14,8.1,8.14,579200.0,6.7384,6.755,6.7218,6.755,579200.0
2013-06-27 10:00:00,8.14,8.15,8.12,8.15,78400.0,6.755,6.7633,6.7384,6.7633,78400.0
2013-06-27 10:30:00,8.15,8.16,8.15,8.15,347200.0,6.7633,6.7716,6.7633,6.7633,347200.0
2013-06-27 11:00:00,8.15,8.16,8.14,8.15,544000.0,6.7633,6.7716,6.755,6.7633,544000.0
2013-06-27 11:30:00,8.15,8.16,8.15,8.15,224000.0,6.7633,6.7716,6.7633,6.7633,224000.0
2013-06-27 12:00:00,8.15,8.15,8.14,8.14,160000.0,6.7633,6.7633,6.755,6.755,160000.0
2013-06-27 12:30:00,8.14,8.15,8.14,8.15,155200.0,6.755,6.7633,6.755,6.7633,155200.0
2013-06-27 13:00:00,8.15,8.16,8.15,8.16,193600.0,6.7633,6.7716,6.7633,6.7716,193600.0
2013-06-27 13:30:00,8.17,8.18,8.15,8.15,80000.0,6.7799,6.7882,6.7633,6.7633,80000.0
2013-06-27 14:00:00,8.16,8.16,8.15,8.16,196800.0,6.7716,6.7716,6.7633,6.7716,196800.0
2013-06-27 14:30:00,8.16,8.17,8.15,8.16,123200.0,6.7716,6.7799,6.7633,6.7716,123200.0
2013-06-27 15:00:00,8.16,8.16,8.15,8.16,148800.0,6.7716,6.7716,6.7633,6.7716,148800.0
2013-06-27 15:30:00,8.16,8.16,8.15,8.15,336000.0,6.7716,6.7716,6.7633,6.7633,336000.0
2013-06-28 09:30:00,8.13,8.14,8.1,8.1,928000.0,6.7467,6.755,6.7218,6.7218,928000.0
2013-06-28 10:00:00,8.1,8.13,8.1,8.13,321600.0,6.7218,6.7467,6.7218,6.7467,321600.0
2013-06-28 10:30:00,8.13,8.16,8.13,8.15,196800.0,6.7467,6.7716,6.7467,6.7633,196800.0
2013-06-28 11:00:00,8.15,8.17,8.15,8.15,204800.0,6.7633,6.7799,6.7633,6.7633,204800.0
2013-06-28 11:30:00,8.15,8.16,8.15,8.16,59200.0,6.7633,6.7716,6.7633,6.7716,59200.0
2013-06-28 12:00:00,8.16,8.16,8.13,8.15,171200.0,6.7716,6.7716,6.7467,6.7633,171200.0
2013-06-28 12:30:00,8.14,8.15,8.14,8.15,200000.0,6.755,6.7633,6.755,6.7633,200000.0
2013-06-28 13:00:00,8.14,8.16,8.14,8.16,92800.0,6.755,6.7716,6.755,6.7716,92800.0
2013-06-28 13:30:00,8.16,8.17,8.16,8.17,265600.0,6.7716,6.7799,6.7716,6.7799,265600.0
2013-06-28 14:00:00,8.17,8.18,8.16,8.17,88000.0,6.7799,6.7882,6.7716,6.7799,88000.0
2013-06-28 14:30:00,8.17,8.17,8.16,8.17,403200.0,6.7799,6.7799,6.7716,6.7799,403200.0
2013-06-28 15:00:00,8.16,8.17,8.15,8.17,694400.0,6.7716,6.7799,6.7633,6.7799,694400.0
2013-06-28 15:30:00,8.17,8.18,8.13,8.13,827200.0,6.7799,6.7882,6.7467,6.7467,827200.0
2013-07-01 09:30:00,8.19,8.22,8.18,8.21,427200.0,6.7965,6.8214,6.7882,6.8131,427200.0
2013-07-01 10:00:00,8.21,8.25,8.21,8.23,249600.0,6.8131,6.8463,6.8131,6.8297,249600.0
2013-07-01 10:30:00,8.23,8.24,8.23,8.23,176000.0,6.8297,6.838,6.8297,6.8297,176000.0
2013-07-01 11:00:00,8.23,8.25,8.23,8.24,296000.0,6.8297,6.8463,6.8297,6.838,296000.0
2013-07-01 11:30:00,8.24,8.25,8.23,8.24,312000.0,6.838,6.8463,6.8297,6.838,312000.0
2013-07-01 12:00:00,8.25,8.25,8.23,8.23,294400.0,6.8463,6.8463,6.8297,6.8297,294400.0
2013-07-01 12:30:00,8.23,8.24,8.23,8.24,324800.0,6.8297,6.838,6.8297,6.838,324800.0
2013-07-01 13:00:00,8.24,8.24,8.23,8.24,385600.0,6.838,6.838,6.8297,6.838,385600.0
2013-07-01 13:30:00,8.24,8.24,8.21,8.21,374400.0,6.838,6.838,6.8131,6.8131,374400.0
2013-07-01 14:00:00,8.21,8.22,8.21,8.22,288000.0,6.8131,6.8214,6.8131,6.8214,288000.0
2013-07-01 14:30:00,8.22,8.23,8.21,8.22,334400.0,6.8214,6.8297,6.8131,6.8214,334400.0
2013-07-01 15:00:00,8.22,8.23,8.21,8.21,598400.0,6.8214,6.8297,6.8131,6.8131,598400.0
2013-07-01 15:30:00,8.21,8.21,8.19,8.2,953600.0,6.8131,6.8131,6.7965,6.8048,953600.0
2013-07-02 09:30:00,8.17,8.21,8.17,8.2,446400.0,6.8072,6.8405,6.8072,6.8322,446400.0
2013-07-02 10:00:00,8.2,8.21,8.18,8.2,142400.0,6.8322,6.8405,6.8155,6.8322,142400.0
2013-07-02 10:30:00,8.19,8.21,8.19,8.21,131200.0,6.8238,6.8405,6.8238,6.8405,131200.0
2013-07-02 11:00:00,8.2,8.2,8.19,8.2,195200.0,6.8322,6.8322,6.8238,6.8322,195200.0
2013-07-02 11:30:00,8.2,8.21,8.2,8.21,284800.0,6.8322,6.8405,6.8322,6.8405,284800.0
2013-07-02 12:00:00,8.2,8.21,8.19,8.19,140800.0,6.8322,6.8405,6.8238,6.8238,140800.0
2013-07-02 12:30:00,8.19,8.2,8.18,8.19,368000.0,6.8238,6.8322,6.8155,6.8238,368000.0
2013-07-02 13:00:00,8.19,8.19,8.18,8.18,398400.0,6.8238,6.8238,6.8155,6.8155,398400.0
2013-07-02 13:30:00,8.18,8.18,8.16,8.17,622400.0,6.8155,6.8155,6.7988,6.8072,622400.0
2013-07-02 14:00:00,8.16,8.16,8.12,8.13,265600.0,6.7988,6.7988,6.7655,6.7738,265600.0
2013-07-02 14:30:00,8.12,8.15,8.12,8.14,123200.0,6.7655,6.7905,6.7655,6.7822,123200.0
2013-07-02 15:00:00,8.14,8.15,8.13,8.14,152000.0,6.7822,6.7905,6.7738,6.7822,152000.0
2013-07-02 15:30:00,8.14,8.16,8.13,8.16,259200.0,6.7822,6.7988,6.7738,6.7988,259200.0
2013-07-03 09:30:00,8.12,8.14,8.11,8.13,121600.0,6.7655,6.7822,6.7572,6.7738,121600.0
2013-07-03 10:00:00,8.12,8.13,8.11,8.12,124800.0,6.7655,6.7738,6.7572,6.7655,124800.0
2013-07-03 10:30:00,8.13,8.13,8.11,8.12,262400.0,6.7738,6.7738,6.7572,6.7655,262400.0
2013-07-03 11:00:00,8.12,8.14,8.12,8.13,227200.0,6.7655,6.7822,6.7655,6.7738,227200.0
2013-07-03 11:30:00,8.13,8.16,8.13,8.16,224000.0,6.7738,6.7988,6.7738,6.7988,224000.0
2013-07-03 12:00:00,8.16,8.17,8.16,8.17,180800.0,6.7988,6.8072,6.7988,6.8072,180800.0
2013-07-03 12:30:00,8.16,8.17,8.15,8.15,302400.0,6.7988,6.8072,6.7905,6.7905,302400.0
2013-07-05 09:30:00,8.23,8.24,8.17,8.18,534400.0,6.8571,6.8655,6.8072,6.8155,534400.0
2013-07-05 10:00:00,8.18,8.18,8.13,8.13,179200.0,6.8155,6.8155,6.7738,6.7738,179200.0
2013-07-05 10:30:00,8.15,8.17,8.15,8.17,68800.0,6.7905,6.8072,6.7905,6.8072,68800.0
2013-07-05 11:00:00,8.17,8.18,8.17,8.17,177600.0,6.8072,6.8155,6.8072,6.8072,177600.0
2013-07-05 11:30:00,8.16,8.19,8.15,8.19,105600.0,6.7988,6.8238,6.7905,6.8238,105600.0
2013-07-05 12:00:00,8.19,8.2,8.19,8.19,793600.0,6.8238,6.8322,6.8238,6.8238,793600.0
2013-07-05 12:30:00,8.19,8.2,8.18,8.19,163200.0,6.8238,6.8322,6.8155,6.8238,163200.0
2013-07-05 13:00:00,8.2,8.2,8.19,8.2,107200.0,6.8322,6.8322,6.8238,6.8322,107200.0
2013-07-05 13:30:00,8.2,8.2,8.19,8.2,46400.0,6.8322,6.8322,6.8238,6.8322,46400.0
2013-07-05 14:00:00,8.2,8.22,8.2,8.22,65600.0,6.8322,6.8488,6.8322,6.8488,65600.0
2013-07-05 14:30:00,8.22,8.22,8.21,8.21,102400.0,6.8488,6.8488,6.8405,6.8405,102400.0
2013-07-05 15:00:00,8.21,8.22,8.19,8.2,188800.0,6.8405,6.8488,6.8238,6.8322,188800.0
2013-07-05 15:30:00,8.2,8.24,8.2,8.24,833600.0,6.8322,6.8655,6.8322,6.8655,833600.0
2013-07-08 09:30:00,8.28,8.29,8.27,8.28,273600.0,6.8988,6.9071,6.8905,6.8988,273600.0
2013-07-08 10:00:00,8.28,8.3,8.28,8.28,217600.0,6.8988,6.9155,6.8988,6.8988,217600.0
2013-07-08 10:30:00,8.28,8.29,8.27,8.28,265600.0,6.8988,6.9071,6.8905,6.8988,265600.0
2013-07-08 11:00:00,8.28,8.29,8.28,8.28,392000.0,6.8988,6.9071,6.8988,6.8988,392000.0
2013-07-08 11:30:00,8.28,8.28,8.26,8.27,328000.0,6.8988,6.8988,6.8821,6.8905,328000.0
2013-07-08 12:00:00,8.27,8.27,8.26,8.27,364800.0,6.8905,6.8905,6.8821,6.8905,364800.0
2013-07-08 12:30:00,8.27,8.28,8.27,8.27,545600.0,6.8905,6.8988,6.8905,6.8905,545600.0
2013-07-08 13:00:00,8.27,8.28,8.26,8.26,544000.0,6.8905,6.8988,6.8821,6.8821,544000.0
2013-07-08 13:30:00,8.26,8.28,8.26,8.28,193600.0,6.8821,6.8988,6.8821,6.8988,193600.0
2013-07-08 14:00:00,8.28,8.28,8.27,8.27,193600.0,6.8988,6.8988,6.8905,6.8905,193600.0
2013-07-08 14:30:00,8.27,8.28,8.27,8.28,193600.0,6.8905,6.8988,6.8905,6.8988,193600.0
2013-07-08 15:00:00,8.28,8.28,8.26,8.26,491200.0,6.8988,6.8988,6.8821,6.8821,491200.0
2013-07-08 15:30:00,8.27,8.27,8.26,8.27,945600.0,6.8905,6.8905,6.8821,6.8905,945600.0
2013-07-09 09:30:00,8.31,8.32,8.31,8.31,515200.0,6.9238,6.9321,6.9238,6.9238,515200.0
2013-07-09 10:00:00,8.31,8.31,8.29,8.29,174400.0,6.9238,6.9238,6.9071,6.9071,174400.0
2013-07-09 10:30:00,8.3,8.32,8.3,8.32,260800.0,6.9155,6.9321,6.9155,6.9321,260800.0
2013-07-09 11:00:00,8.32,8.33,8.32,8.33,257600.0,6.9321,6.9405,6.9321,6.9405,257600.0
2013-07-09 11:30:00,8.33,8.33,8.32,8.33,262400.0,6.9405,6.9405,6.9321,6.9405,262400.0
2013-07-09 12:00:00,8.33,8.33,8.32,8.33,451200.0,6.9405,6.9405,6.9321,6.9405,451200.0
2013-07-09 12:30:00,8.33,8.35,8.33,8.34,158400.0,6.9405,6.9571,6.9405,6.9488,158400.0
2013-07-09 13:00:00,8.34,8.35,8.34,8.34,188800.0,6.9488,6.9571,6.9488,6.9488,188800.0
2013-07-09 13:30:00,8.34,8.35,8.33,8.34,371200.0,6.9488,6.9571,6.9405,6.9488,371200.0
2013-07-09 14:00:00,8.34,8.35,8.34,8.35,859200.0,6.9488,6.9571,6.9488,6.9571,859200.0
2013-07-09 14:30:00,8.35,8.35,8.34,8.34,428800.0,6.9571,6.9571,6.9488,6.9488,428800.0
2013-07-09 15:00:00,8.34,8.35,8.34,8.34,352000.0,6.9488,6.9571,6.9488,6.9488,352000.0
2013-07-09 15:30:00,8.34,8.34,8.33,8.34,622400.0,6.9488,6.9488,6.9405,6.9488,622400.0
2013-07-10 09:30:00,8.34,8.35,8.34,8.35,366400.0,6.9488,6.9571,6.9488,6.9571,366400.0
2013-07-10 10:00:00,8.35,8.35,8.33,8.33,190400.0,6.9571,6.9571,6.9405,6.9405,190400.0
2013-07-10 10:30:00,8.33,8.33,8.32,8.32,84800.0,6.9405,6.9405,6.9321,6.9321,84800.0
2013-07-10 11:00:00,8.32,8.33,8.31,8.31,144000.0,6.9321,6.9405,6.9238,6.9238,144000.0
2013-07-10 11:30:00,8.32,8.33,8.32,8.33,286400.0,6.9321,6.9405,6.9321,6.9405,286400.0
2013-07-10 12:00:00,8.32,8.33,8.32,8.32,206400.0,6.9321,6.9405,6.9321,6.9321,206400.0
2013-07-10 12:30:00,8.33,8.34,8.32,8.34,438400.0,6.9405,6.9488,6.9321,6.9488,438400.0
2013-07-10 13:00:00,8.34,8.34,8.33,8.34,97600.0,6.9488,6.9488,6.9405,6.9488,97600.0
2013-07-10 13:30:00,8.33,8.34,8.33,8.33,193600.0,6.9405,6.9488,6.9405,6.9405,193600.0
2013-07-10 14:00:00,8.34,8.36,8.33,8.34,510400.0,6.9488,6.9655,6.9405,6.9488,510400.0
2013-07-10 14:30:00,8.34,8.34,8.32,8.33,348800.0,6.9488,6.9488,6.9321,6.9405,348800.0
2013-07-10 15:00:00,8.33,8.34,8.32,8.34,401600.0,6.9405,6.9488,6.9321,6.9488,401600.0
2013-07-10 15:30:00,8.34,8.36,8.33,8.35,235200.0,6.9488,6.9655,6.9405,6.9571,235200.0
2013-07-11 09:30:00,8.46,8.47,8.44,8.45,704000.0,7.0488,7.0571,7.0321,7.0404,704000.0
2013-07-11 10:00:00,8.45,8.45,8.44,8.44,256000.0,7.0404,7.0404,7.0321,7.0321,256000.0
2013-07-11 10:30:00,8.44,8.44,8.43,8.44,201600.0,7.0321,7.0321,7.0238,7.0321,201600.0
2013-07-11 11:00:00,8.44,8.45,8.44,8.44,104000.0,7.0321,7.0404,7.0321,7.0321,104000.0
2013-07-11 11:30:00,8.45,8.45,8.44,8.44,404800.0,7.0404,7.0404,7.0321,7.0321,404800.0
2013-07-11 12:00:00,8.44,8.45,8.43,8.43,254400.0,7.0321,7.0404,7.0238,7.0238,254400.0
2013-07-11 12:30:00,8.44,8.44,8.43,8.44,78400.0,7.0321,7.0321,7.0238,7.0321,78400.0
2013-07-11 13:00:00,8.44,8.44,8.43,8.44,161600.0,7.0321,7.0321,7.0238,7.0321,161600.0
2013-07-11 13:30:00,8.44,8.44,8.43,8.44,88000.0,7.0321,7.0321,7.0238,7.0321,88000.0
2013-07-11 14:00:00,8.44,8.46,8.44,8.46,241600.0,7.0321,7.0488,7.0321,7.0488,241600.0
2013-07-11 14:30:00,8.46,8.47,8.46,8.46,395200.0,7.0488,7.0571,7.0488,7.0488,395200.0
2013-07-11 15:00:00,8.46,8.47,8.46,8.47,204800.0,7.0488,7.0571,7.0488,7.0571,204800.0
2013-07-11 15:30:00,8.47,8.48,8.46,8.47,800000.0,7.0571,7.0654,7.0488,7.0571,800000.0
2013-07-12 09:30:00,8.47,8.48,8.47,8.47,160000.0,7.0571,7.0654,7.0571,7.0571,160000.0
2013-07-12 10:00:00,8.47,8.48,8.47,8.48,48000.0,7.0571,7.0654,7.0571,7.0654,48000.0
2013-07-12 10:30:00,8.48,8.49,8.48,8.48,94400.0,7.0654,7.0738,7.0654,7.0654,94400.0
2013-07-12 11:00:00,8.48,8.49,8.48,8.48,145600.0,7.0654,7.0738,7.0654,7.0654,145600.0
2013-07-12 11:30:00,8.48,8.48,8.47,8.47,102400.0,7.0654,7.0654,7.0571,7.0571,102400.0
2013-07-12 12:00:00,8.47,8.48,8.47,8.47,72000.0,7.0571,7.0654,7.0571,7.0571,72000.0
2013-07-12 12:30:00,8.47,8.47,8.47,8.47,41600.0,7.0571,7.0571,7.0571,7.0571,41600.0
2013-07-12 13:00:00,8.47,8.47,8.46,8.47,156800.0,7.0571,7.0571,7.0488,7.0571,156800.0
2013-07-12 13:30:00,8.47,8.48,8.47,8.48,64000.0,7.0571,7.0654,7.0571,7.0654,64000.0
2013-07-12 14:00:00,8.47,8.48,8.47,8.48,196800.0,7.0571,7.0654,7.0571,7.0654,196800.0
2013-07-12 14:30:00,8.48,8.48,8.48,8.48,214400.0,7.0654,7.0654,7.0654,7.0654,214400.0
2013-07-12 15:00:00,8.48,8.49,8.48,8.49,89600.0,7.0654,7.0738,7.0654,7.0738,89600.0
2013-07-12 15:30:00,8.49,8.51,8.49,8.5,822400.0,7.0738,7.0904,7.0738,7.0821,822400.0
2013-07-15 09:30:00,8.52,8.52,8.49,8.5,220800.0,7.0988,7.0988,7.0738,7.0821,220800.0
2013-07-15 10:00:00,8.5,8.51,8.49,8.49,83200.0,7.0821,7.0904,7.0738,7.0738,83200.0
2013-07-15 10:30:00,8.5,8.51,8.49,8.51,84800.0,7.0821,7.0904,7.0738,7.0904,84800.0
2013-07-15 11:00:00,8.51,8.52,8.5,8.52,152000.0,7.0904,7.0988,7.0821,7.0988,152000.0
2013-07-15 11:30:00,8.52,8.53,8.52,8.52,116800.0,7.0988,7.1071,7.0988,7.0988,116800.0
2013-07-15 12:00:00,8.52,8.52,8.52,8.52,70400.0,7.0988,7.0988,7.0988,7.0988,70400.0
2013-07-15 12:30:00,8.52,8.52,8.52,8.52,100800.0,7.0988,7.0988,7.0988,7.0988,100800.0
2013-07-15 13:00:00,8.51,8.52,8.51,8.52,110400.0,7.0904,7.0988,7.0904,7.0988,110400.0
2013-07-15 13:30:00,8.52,8.52,8.51,8.52,72000.0,7.0988,7.0988,7.0904,7.0988,72000.0
2013-07-15 14:00:00,8.52,8.52,8.52,8.52,220800.0,7.0988,7.0988,7.0988,7.0988,220800.0
2013-07-15 14:30:00,8.52,8.53,8.52,8.52,233600.0,7.0988,7.1071,7.0988,7.0988,233600.0
2013-07-15 15:00:00,8.52,8.52,8.52,8.52,140800.0,7.0988,7.0988,7.0988,7.0988,140800.0
2013-07-15 15:30:00,8.52,8.52,8.52,8.52,368000.0,7.0988,7.0988,7.0988,7.0988,368000.0
2013-07-16 09:30:00,8.53,8.54,8.51,8.51,232000.0,7.1071,7.1154,7.0904,7.0904,232000.0
2013-07-16 10:00:00,8.51,8.52,8.51,8.51,392000.0,7.0904,7.0988,7.0904,7.0904,392000.0
2013-07-16 10:30:00,8.5,8.51,8.49,8.49,201600.0,7.0821,7.0904,7.0738,7.0738,201600.0
2013-07-16 11:00:00,8.49,8.49,8.47,8.47,110400.0,7.0738,7.0738,7.0571,7.0571,110400.0
2013-07-16 11:30:00,8.47,8.47,8.45,8.46,171200.0,7.0571,7.0571,7.0404,7.0488,171200.0
2013-07-16 12:00:00,8.46,8.48,8.46,8.48,126400.0,7.0488,7.0654,7.0488,7.0654,126400.0
2013-07-16 12:30:00,8.48,8.48,8.47,8.47,172800.0,7.0654,7.0654,7.0571,7.0571,172800.0
2013-07-16 13:00:00,8.47,8.47,8.45,8.45,302400.0,7.0571,7.0571,7.0404,7.0404,302400.0
2013-07-16 13:30:00,8.45,8.47,8.45,8.46,84800.0,7.0404,7.0571,7.0404,7.0488,84800.0
2013-07-16 14:00:00,8.47,8.48,8.47,8.47,180800.0,7.0571,7.0654,7.0571,7.0571,180800.0
2013-07-16 14:30:00,8.47,8.47,8.47,8.47,115200.0,7.0571,7.0571,7.0571,7.0571,115200.0
2013-07-16 15:00:00,8.47,8.47,8.46,8.46,374400.0,7.0571,7.0571,7.0488,7.0488,374400.0
2013-07-16 15:30:00,8.46,8.47,8.46,8.47,177600.0,7.0488,7.0571,7.0488,7.0571,177600.0
2013-07-17 09:30:00,8.5,8.51,8.48,8.48,137600.0,7.0821,7.0904,7.0654,7.0654,137600.0
2013-07-17 10:00:00,8.49,8.51,8.49,8.51,163200.0,7.0738,7.0904,7.0738,7.0904,163200.0
2013-07-17 10:30:00,8.51,8.52,8.49,8.5,155200.0,7.0904,7.0988,7.0738,7.0821,155200.0
2013-07-17 11:00:00,8.51,8.51,8.49,8.49,126400.0,7.0904,7.0904,7.0738,7.0738,126400.0
2013-07-17 11:30:00,8.5,8.5,8.48,8.49,94400.0,7.0821,7.0821,7.0654,7.0738,94400.0
2013-07-17 12:00:00,8.49,8.51,8.49,8.5,38400.0,7.0738,7.0904,7.0738,7.0821,38400.0
2013-07-17 12:30:00,8.5,8.5,8.5,8.5,19200.0,7.0821,7.0821,7.0821,7.0821,19200.0
2013-07-17 13:00:00,8.5,8.51,8.49,8.49,67200.0,7.0821,7.0904,7.0738,7.0738,67200.0
2013-07-17 13:30:00,8.49,8.5,8.49,8.5,160000.0,7.0738,7.0821,7.0738,7.0821,160000.0
2013-07-17 14:00:00,8.5,8.5,8.5,8.5,206400.0,7.0821,7.0821,7.0821,7.0821,206400.0
2013-07-17 14:30:00,8.5,8.5,8.49,8.49,166400.0,7.0821,7.0821,7.0738,7.0738,166400.0
2013-07-17 15:00:00,8.49,8.5,8.49,8.49,102400.0,7.0738,7.0821,7.0738,7.0738,102400.0
2013-07-17 15:30:00,8.49,8.5,8.48,8.5,180800.0,7.0738,7.0821,7.0654,7.0821,180800.0
2013-07-18 09:30:00,8.52,8.54,8.52,8.54,361600.0,7.0988,7.1154,7.0988,7.1154,361600.0
2013-07-18 10:00:00,8.54,8.56,8.53,8.56,139200.0,7.1154,7.1321,7.1071,7.1321,139200.0
2013-07-18 10:30:00,8.56,8.57,8.56,8.57,196800.0,7.1321,7.1404,7.1321,7.1404,196800.0
2013-07-18 11:00:00,8.57,8.57,8.56,8.56,115200.0,7.1404,7.1404,7.1321,7.1321,115200.0
2013-07-18 11:30:00,8.57,8.57,8.56,8.56,99200.0,7.1404,7.1404,7.1321,7.1321,99200.0
2013-07-18 12:00:00,8.56,8.57,8.56,8.56,161600.0,7.1321,7.1404,7.1321,7.1321,161600.0
2013-07-18 12:30:00,8.56,8.56,8.55,8.55,385600.0,7.1321,7.1321,7.1238,7.1238,385600.0
2013-07-18 13:00:00,8.55,8.56,8.55,8.55,163200.0,7.1238,7.1321,7.1238,7.1238,163200.0
2013-07-18 13:30:00,8.55,8.56,8.55,8.56,118400.0,7.1238,7.1321,7.1238,7.1321,118400.0
2013-07-18 14:00:00,8.56,8.57,8.56,8.57,264000.0,7.1321,7.1404,7.1321,7.1404,264000.0
2013-07-18 14:30:00,8.57,8.57,8.57,8.57,206400.0,7.1404,7.1404,7.1404,7.1404,206400.0
2013-07-18 15:00:00,8.57,8.57,8.56,8.57,144000.0,7.1404,7.1404,7.1321,7.1404,144000.0
2013-07-18 15:30:00,8.57,8.57,8.56,8.56,216000.0,7.1404,7.1404,7.1321,7.1321,216000.0
2013-07-19 09:30:00,8.56,8.56,8.54,8.55,158400.0,7.1321,7.1321,7.1154,7.1238,158400.0
2013-07-19 10:00:00,8.55,8.56,8.54,8.55,312000.0,7.1238,7.1321,7.1154,7.1238,312000.0
2013-07-19 10:30:00,8.55,8.56,8.55,8.56,348800.0,7.1238,7.1321,7.1238,7.1321,348800.0
2013-07-19 11:00:00,8.56,8.56,8.55,8.56,190400.0,7.1321,7.1321,7.1238,7.1321,190400.0
2013-07-19 11:30:00,8.56,8.56,8.55,8.55,217600.0,7.1321,7.1321,7.1238,7.1238,217600.0
2013-07-19 12:00:00,8.55,8.56,8.55,8.55,380800.0,7.1238,7.1321,7.1238,7.1238,380800.0
2013-07-19 12:30:00,8.55,8.56,8.55,8.55,155200.0,7.1238,7.1321,7.1238,7.1238,155200.0
2013-07-19 13:00:00,8.56,8.56,8.56,8.56,203200.0,7.1321,7.1321,7.1321,7.1321,203200.0
2013-07-19 13:30:00,8.56,8.56,8.56,8.56,827200.0,7.1321,7.1321,7.1321,7.1321,827200.0
2013-07-19 14:00:00,8.56,8.57,8.56,8.57,544000.0,7.1321,7.1404,7.1321,7.1404,544000.0
2013-07-19 14:30:00,8.57,8.57,8.57,8.57,182400.0,7.1404,7.1404,7.1404,7.1404,182400.0
2013-07-19 15:00:00,8.57,8.58,8.57,8.57,155200.0,7.1404,7.1488,7.1404,7.1404,155200.0
2013-07-19 15:30:00,8.57,8.58,8.57,8.58,430400.0,7.1404,7.1488,7.1404,7.1488,430400.0
2013-07-22 09:30:00,8.59,8.59,8.57,8.58,236800.0,7.1571,7.1571,7.1404,7.1488,236800.0
2013-07-22 10:00:00,8.58,8.59,8.58,8.59,96000.0,7.1488,7.1571,7.1488,7.1571,96000.0
2013-07-22 10:30:00,8.58,8.59,8.57,8.59,62400.0,7.1488,7.1571,7.1404,7.1571,62400.0
2013-07-22 11:00:00,8.59,8.6,8.59,8.6,33600.0,7.1571,7.1654,7.1571,7.1654,33600.0
2013-07-22 11:30:00,8.61,8.61,8.59,8.59,124800.0,7.1738,7.1738,7.1571,7.1571,124800.0
2013-07-22 12:00:00,8.59,8.6,8.59,8.59,142400.0,7.1571,7.1654,7.1571,7.1571,142400.0
2013-07-22 12:30:00,8.6,8.6,8.59,8.6,124800.0,7.1654,7.1654,7.1571,7.1654,124800.0
2013-07-22 13:00:00,8.6,8.6,8.59,8.59,76800.0,7.1654,7.1654,7.1571,7.1571,76800.0
2013-07-22 13:30:00,8.59,8.59,8.59,8.59,72000.0,7.1571,7.1571,7.1571,7.1571,72000.0
2013-07-22 14:00:00,8.59,8.6,8.59,8.59,57600.0,7.1571,7.1654,7.1571,7.1571,57600.0
2013-07-22 14:30:00,8.59,8.6,8.59,8.6,198400.0,7.1571,7.1654,7.1571,7.1654,198400.0
2013-07-22 15:00:00,8.6,8.6,8.6,8.6,246400.0,7.1654,7.1654,7.1654,7.1654,246400.0
2013-07-22 15:30:00,8.6,8.6,8.59,8.6,198400.0,7.1654,7.1654,7.1571,7.1654,198400.0
2013-07-23 09:30:00,8.62,8.62,8.6,8.61,238400.0,7.1821,7.1821,7.1654,7.1738,238400.0
2013-07-23 10:00:00,8.6,8.61,8.58,8.59,288000.0,7.1654,7.1738,7.1488,7.1571,288000.0
2013-07-23 10:30:00,8.59,8.59,8.58,8.58,201600.0,7.1571,7.1571,7.1488,7.1488,201600.0
2013-07-23 11:00:00,8.58,8.59,8.57,8.58,252800.0,7.1488,7.1571,7.1404,7.1488,252800.0
2013-07-23 11:30:00,8.59,8.59,8.58,8.59,334400.0,7.1571,7.1571,7.1488,7.1571,334400.0
2013-07-23 12:00:00,8.58,8.59,8.58,8.59,128000.0,7.1488,7.1571,7.1488,7.1571,128000.0
2013-07-23 12:30:00,8.58,8.59,8.58,8.58,108800.0,7.1488,7.1571,7.1488,7.1488,108800.0
2013-07-23 13:00:00,8.58,8.59,8.58,8.59,160000.0,7.1488,7.1571,7.1488,7.1571,160000.0
2013-07-23 13:30:00,8.59,8.59,8.58,8.59,204800.0,7.1571,7.1571,7.1488,7.1571,204800.0
2013-07-23 14:00:00,8.59,8.59,8.58,8.59,113600.0,7.1571,7.1571,7.1488,7.1571,113600.0
2013-07-23 14:30:00,8.59,8.6,8.59,8.59,144000.0,7.1571,7.1654,7.1571,7.1571,144000.0
2013-07-23 15:00:00,8.59,8.59,8.59,8.59,88000.0,7.1571,7.1571,7.1571,7.1571,88000.0
2013-07-23 15:30:00,8.59,8.59,8.58,8.58,337600.0,7.1571,7.1571,7.1488,7.1488,337600.0
2013-07-24 09:30:00,8.61,8.61,8.57,8.57,396800.0,7.1738,7.1738,7.1404,7.1404,396800.0
2013-07-24 10:00:00,8.56,8.58,8.54,8.54,331200.0,7.1321,7.1488,7.1154,7.1154,331200.0
2013-07-24 10:30:00,8.54,8.56,8.54,8.55,257600.0,7.1154,7.1321,7.1154,7.1238,257600.0
2013-07-24 11:00:00,8.55,8.56,8.55,8.55,99200.0,7.1238,7.1321,7.1238,7.1238,99200.0
2013-07-24 11:30:00,8.56,8.56,8.55,8.55,92800.0,7.1321,7.1321,7.1238,7.1238,92800.0
2013-07-24 12:00:00,8.54,8.55,8.52,8.53,896000.0,7.1154,7.1238,7.0988,7.1071,896000.0
2013-07-24 12:30:00,8.53,8.53,8.52,8.52,246400.0,7.1071,7.1071,7.0988,7.0988,246400.0
2013-07-24 13:00:00,8.53,8.53,8.51,8.51,195200.0,7.1071,7.1071,7.0904,7.0904,195200.0
2013-07-24 13:30:00,8.51,8.51,8.5,8.51,264000.0,7.0904,7.0904,7.0821,7.0904,264000.0
2013-07-24 14:00:00,8.51,8.52,8.51,8.52,297600.0,7.0904,7.0988,7.0904,7.0988,297600.0
2013-07-24 14:30:00,8.52,8.52,8.51,8.51,211200.0,7.0988,7.0988,7.0904,7.0904,211200.0
2013-07-24 15:00:00,8.51,8.51,8.5,8.51,233600.0,7.0904,7.0904,7.0821,7.0904,233600.0
2013-07-24 15:30:00,8.51,8.52,8.51,8.52,187200.0,7.0904,7.0988,7.0904,7.0988,187200.0
2013-07-25 09:30:00,8.51,8.54,8.49,8.53,619200.0,7.0904,7.1154,7.0738,7.1071,619200.0
2013-07-25 10:00:00,8.54,8.55,8.53,8.53,81600.0,7.1154,7.1238,7.1071,7.1071,81600.0
2013-07-25 10:30:00,8.54,8.54,8.52,8.53,187200.0,7.1154,7.1154,7.0988,7.1071,187200.0
2013-07-25 11:00:00,8.53,8.53,8.5,8.5,51200.0,7.1071,7.1071,7.0821,7.0821,51200.0
2013-07-25 11:30:00,8.5,8.51,8.5,8.51,576000.0,7.0821,7.0904,7.0821,7.0904,576000.0
2013-07-25 12:00:00,8.51,8.53,8.51,8.53,236800.0,7.0904,7.1071,7.0904,7.1071,236800.0
2013-07-25 12:30:00,8.53,8.55,8.53,8.54,224000.0,7.1071,7.1238,7.1071,7.1154,224000.0
2013-07-25 13:00:00,8.55,8.55,8.54,8.54,257600.0,7.1238,7.1238,7.1154,7.1154,257600.0
2013-07-25 13:30:00,8.54,8.54,8.54,8.54,200000.0,7.1154,7.1154,7.1154,7.1154,200000.0
2013-07-25 14:00:00,8.54,8.55,8.53,8.54,356800.0,7.1154,7.1238,7.1071,7.1154,356800.0
2013-07-25 14:30:00,8.54,8.54,8.53,8.53,419200.0,7.1154,7.1154,7.1071,7.1071,419200.0
2013-07-25 15:00:00,8.53,8.56,8.53,8.55,564800.0,7.1071,7.1321,7.1071,7.1238,564800.0
2013-07-25 15:30:00,8.55,8.56,8.55,8.56,960000.0,7.1238,7.1321,7.1238,7.1321,960000.0
2013-07-26 09:30:00,8.51,8.53,8.51,8.53,576000.0,7.0904,7.1071,7.0904,7.1071,576000.0
2013-07-26 10:00:00,8.53,8.54,8.51,8.51,230400.0,7.1071,7.1154,7.0904,7.0904,230400.0
2013-07-26 10:30:00,8.51,8.52,8.49,8.49,219200.0,7.0904,7.0988,7.0738,7.0738,219200.0
2013-07-26 11:00:00,8.49,8.5,8.49,8.49,134400.0,7.0738,7.0821,7.0738,7.0738,134400.0
2013-07-26 11:30:00,8.5,8.51,8.5,8.51,180800.0,7.0821,7.0904,7.0821,7.0904,180800.0
2013-07-26 12:00:00,8.51,8.53,8.51,8.52,206400.0,7.0904,7.1071,7.0904,7.0988,206400.0
2013-07-26 12:30:00,8.52,8.53,8.52,8.52,331200.0,7.0988,7.1071,7.0988,7.0988,331200.0
2013-07-26 13:00:00,8.52,8.54,8.52,8.54,123200.0,7.0988,7.1154,7.0988,7.1154,123200.0
2013-07-26 13:30:00,8.54,8.54,8.53,8.53,203200.0,7.1154,7.1154,7.1071,7.1071,203200.0
2013-07-26 14:00:00,8.53,8.54,8.52,8.52,188800.0,7.1071,7.1154,7.0988,7.0988,188800.0
2013-07-26 14:30:00,8.52,8.54,8.52,8.54,273600.0,7.0988,7.1154,7.0988,7.1154,273600.0
2013-07-26 15:00:00,8.54,8.54,8.53,8.54,230400.0,7.1154,7.1154,7.1071,7.1154,230400.0
2013-07-26 15:30:00,8.54,8.56,8.54,8.55,300800.0,7.1154,7.1321,7.1154,7.1238,300800.0
2013-07-29 09:30:00,8.52,8.56,8.51,8.55,200000.0,7.0988,7.1321,7.0904,7.1238,200000.0
2013-07-29 10:00:00,8.53,8.54,8.52,8.53,208000.0,7.1071,7.1154,7.0988,7.1071,208000.0
2013-07-29 10:30:00,8.53,8.53,8.52,8.53,104000.0,7.1071,7.1071,7.0988,7.1071,104000.0
2013-07-29 11:00:00,8.54,8.54,8.5,8.5,216000.0,7.1154,7.1154,7.0821,7.0821,216000.0
2013-07-29 11:30:00,8.5,8.51,8.5,8.51,102400.0,7.0821,7.0904,7.0821,7.0904,102400.0
2013-07-29 12:00:00,8.51,8.51,8.51,8.51,158400.0,7.0904,7.0904,7.0904,7.0904,158400.0
2013-07-29 12:30:00,8.51,8.52,8.51,8.52,70400.0,7.0904,7.0988,7.0904,7.0988,70400.0
2013-07-29 13:00:00,8.52,8.52,8.51,8.51,43200.0,7.0988,7.0988,7.0904,7.0904,43200.0
2013-07-29 13:30:00,8.51,8.52,8.51,8.51,33600.0,7.0904,7.0988,7.0904,7.0904,33600.0
2013-07-29 14:00:00,8.52,8.53,8.52,8.52,65600.0,7.0988,7.1071,7.0988,7.0988,65600.0
2013-07-29 14:30:00,8.53,8.53,8.52,8.52,89600.0,7.1071,7.1071,7.0988,7.0988,89600.0
2013-07-29 15:00:00,8.52,8.52,8.52,8.52,89600.0,7.0988,7.0988,7.0988,7.0988,89600.0
2013-07-29 15:30:00,8.52,8.53,8.51,8.52,227200.0,7.0988,7.1071,7.0904,7.0988,227200.0
2013-07-30 09:30:00,8.55,8.56,8.54,8.54,113600.0,7.1238,7.1321,7.1154,7.1154,113600.0
2013-07-30 10:00:00,8.55,8.56,8.55,8.56,140800.0,7.1238,7.1321,7.1238,7.1321,140800.0
2013-07-30 10:30:00,8.56,8.56,8.54,8.54,436800.0,7.1321,7.1321,7.1154,7.1154,436800.0
2013-07-30 11:00:00,8.54,8.56,8.54,8.55,512000.0,7.1154,7.1321,7.1154,7.1238,512000.0
2013-07-30 11:30:00,8.56,8.56,8.55,8.56,174400.0,7.1321,7.1321,7.1238,7.1321,174400.0
2013-07-30 12:00:00,8.56,8.56,8.54,8.55,161600.0,7.1321,7.1321,7.1154,7.1238,161600.0
2013-07-30 12:30:00,8.55,8.56,8.55,8.55,89600.0,7.1238,7.1321,7.1238,7.1238,89600.0
2013-07-30 13:00:00,8.55,8.55,8.53,8.53,112000.0,7.1238,7.1238,7.1071,7.1071,112000.0
2013-07-30 13:30:00,8.53,8.53,8.52,8.53,382400.0,7.1071,7.1071,7.0988,7.1071,382400.0
2013-07-30 14:00:00,8.53,8.54,8.53,8.54,312000.0,7.1071,7.1154,7.1071,7.1154,312000.0
2013-07-30 14:30:00,8.54,8.54,8.54,8.54,993600.0,7.1154,7.1154,7.1154,7.1154,993600.0
2013-07-30 15:00:00,8.54,8.56,8.53,8.56,164800.0,7.1154,7.1321,7.1071,7.1321,164800.0
2013-07-30 15:30:00,8.55,8.55,8.55,8.55,409600.0,7.1238,7.1238,7.1238,7.1238,409600.0
2013-07-31 09:30:00,8.58,8.59,8.57,8.58,344000.0,7.1488,7.1571,7.1404,7.1488,344000.0
2013-07-31 10:00:00,8.58,8.58,8.57,8.58,48000.0,7.1488,7.1488,7.1404,7.1488,48000.0
2013-07-31 10:30:00,8.59,8.59,8.58,8.59,259200.0,7.1571,7.1571,7.1488,7.1571,259200.0
2013-07-31 11:00:00,8.59,8.59,8.58,8.58,195200.0,7.1571,7.1571,7.1488,7.1488,195200.0
2013-07-31 11:30:00,8.58,8.59,8.58,8.59,139200.0,7.1488,7.1571,7.1488,7.1571,139200.0
2013-07-31 12:00:00,8.58,8.59,8.58,8.58,227200.0,7.1488,7.1571,7.1488,7.1488,227200.0
2013-07-31 12:30:00,8.57,8.57,8.56,8.57,56000.0,7.1404,7.1404,7.1321,7.1404,56000.0
2013-07-31 13:00:00,8.57,8.57,8.56,8.56,27200.0,7.1404,7.1404,7.1321,7.1321,27200.0
2013-07-31 13:30:00,8.56,8.57,8.56,8.57,166400.0,7.1321,7.1404,7.1321,7.1404,166400.0
2013-07-31 14:00:00,8.58,8.59,8.56,8.59,312000.0,7.1488,7.1571,7.1321,7.1571,312000.0
2013-07-31 14:30:00,8.6,8.63,8.6,8.63,201600.0,7.1654,7.1904,7.1654,7.1904,201600.0
2013-07-31 15:00:00,8.63,8.63,8.61,8.62,252800.0,7.1904,7.1904,7.1738,7.1821,252800.0
2013-07-31 15:30:00,8.62,8.62,8.57,8.57,644800.0,7.1821,7.1821,7.1404,7.1404,644800.0
2013-08-01 09:30:00,8.66,8.69,8.64,8.69,460800.0,7.2154,7.2404,7.1988,7.2404,460800.0
2013-08-01 10:00:00,8.69,8.71,8.69,8.71,126400.0,7.2404,7.2571,7.2404,7.2571,126400.0
2013-08-01 10:30:00,8.71,8.71,8.69,8.69,552000.0,7.2571,7.2571,7.2404,7.2404,552000.0
2013-08-01 11:00:00,8.69,8.69,8.69,8.69,448000.0,7.2404,7.2404,7.2404,7.2404,448000.0
2013-08-01 11:30:00,8.69,8.71,8.69,8.7,1054400.0,7.2404,7.2571,7.2404,7.2487,1054400.0
2013-08-01 12:00:00,8.7,8.71,8.69,8.71,379200.0,7.2487,7.2571,7.2404,7.2571,379200.0
2013-08-01 12:30:00,8.71,8.71,8.7,8.71,254400.0,7.2571,7.2571,7.2487,7.2571,254400.0
2013-08-01 13:00:00,8.7,8.71,8.7,8.7,129600.0,7.2487,7.2571,7.2487,7.2487,129600.0
2013-08-01 13:30:00,8.7,8.7,8.69,8.7,225600.0,7.2487,7.2487,7.2404,7.2487,225600.0
2013-08-01 14:00:00,8.71,8.71,8.71,8.71,332800.0,7.2571,7.2571,7.2571,7.2571,332800.0
2013-08-01 14:30:00,8.71,8.72,8.71,8.71,1089600.0,7.2571,7.2654,7.2571,7.2571,1089600.0
2013-08-01 15:00:00,8.72,8.72,8.7,8.71,1580800.0,7.2654,7.2654,7.2487,7.2571,1580800.0
2013-08-01 15:30:00,8.71,8.73,8.71,8.71,1672000.0,7.2571,7.2737,7.2571,7.2571,1672000.0
2013-08-02 09:30:00,8.7,8.7,8.67,8.69,838400.0,7.2487,7.2487,7.2238,7.2404,838400.0
2013-08-02 10:00:00,8.69,8.71,8.69,8.7,409600.0,7.2404,7.2571,7.2404,7.2487,409600.0
2013-08-02 10:30:00,8.7,8.71,8.69,8.69,208000.0,7.2487,7.2571,7.2404,7.2404,208000.0
2013-08-02 11:00:00,8.69,8.7,8.69,8.7,758400.0,7.2404,7.2487,7.2404,7.2487,758400.0
2013-08-02 11:30:00,8.7,8.71,8.7,8.7,89600.0,7.2487,7.2571,7.2487,7.2487,89600.0
2013-08-02 12:00:00,8.7,8.71,8.7,8.7,280000.0,7.2487,7.2571,7.2487,7.2487,280000.0
2013-08-02 12:30:00,8.7,8.71,8.7,8.71,76800.0,7.2487,7.2571,7.2487,7.2571,76800.0
2013-08-02 13:00:00,8.71,8.72,8.71,8.71,252800.0,7.2571,7.2654,7.2571,7.2571,252800.0
2013-08-02 13:30:00,8.71,8.71,8.7,8.71,232000.0,7.2571,7.2571,7.2487,7.2571,232000.0
2013-08-02 14:00:00,8.71,8.71,8.71,8.71,137600.0,7.2571,7.2571,7.2571,7.2571,137600.0
2013-08-02 14:30:00,8.71,8.72,8.7,8.71,160000.0,7.2571,7.2654,7.2487,7.2571,160000.0
2013-08-02 15:00:00,8.71,8.72,8.71,8.71,198400.0,7.2571,7.2654,7.2571,7.2571,198400.0
2013-08-02 15:30:00,8.71,8.72,8.71,8.72,323200.0,7.2571,7.2654,7.2571,7.2654,323200.0
2013-08-05 09:30:00,8.71,8.72,8.69,8.71,305600.0,7.2571,7.2654,7.2404,7.2571,305600.0
2013-08-05 10:00:00,8.71,8.71,8.7,8.7,46400.0,7.2571,7.2571,7.2487,7.2487,46400.0
2013-08-05 10:30:00,8.71,8.72,8.71,8.71,57600.0,7.2571,7.2654,7.2571,7.2571,57600.0
2013-08-05 11:00:00,8.71,8.72,8.71,8.72,43200.0,7.2571,7.2654,7.2571,7.2654,43200.0
2013-08-05 11:30:00,8.72,8.72,8.71,8.72,72000.0,7.2654,7.2654,7.2571,7.2654,72000.0
2013-08-05 12:00:00,8.71,8.72,8.71,8.72,73600.0,7.2571,7.2654,7.2571,7.2654,73600.0
2013-08-05 12:30:00,8.72,8.72,8.71,8.71,331200.0,7.2654,7.2654,7.2571,7.2571,331200.0
2013-08-05 13:00:00,8.71,8.71,8.7,8.71,156800.0,7.2571,7.2571,7.2487,7.2571,156800.0
2013-08-05 13:30:00,8.71,8.71,8.7,8.71,107200.0,7.2571,7.2571,7.2487,7.2571,107200.0
2013-08-05 14:00:00,8.7,8.71,8.7,8.7,115200.0,7.2487,7.2571,7.2487,7.2487,115200.0
2013-08-05 14:30:00,8.71,8.71,8.7,8.7,241600.0,7.2571,7.2571,7.2487,7.2487,241600.0
2013-08-05 15:00:00,8.7,8.71,8.7,8.71,198400.0,7.2487,7.2571,7.2487,7.2571,198400.0
2013-08-05 15:30:00,8.71,8.71,8.71,8.71,371200.0,7.2571,7.2571,7.2571,7.2571,371200.0
2013-08-06 09:30:00,8.7,8.71,8.66,8.67,232000.0,7.2487,7.2571,7.2154,7.2238,232000.0
2013-08-06 10:00:00,8.68,8.68,8.66,8.66,88000.0,7.2321,7.2321,7.2154,7.2154,88000.0
2013-08-06 10:30:00,8.65,8.65,8.63,8.63,126400.0,7.2071,7.2071,7.1904,7.1904,126400.0
2013-08-06 11:00:00,8.63,8.64,8.63,8.64,40000.0,7.1904,7.1988,7.1904,7.1988,40000.0
2013-08-06 11:30:00,8.64,8.64,8.63,8.64,104000.0,7.1988,7.1988,7.1904,7.1988,104000.0
2013-08-06 12:00:00,8.65,8.65,8.63,8.64,116800.0,7.2071,7.2071,7.1904,7.1988,116800.0
2013-08-06 12:30:00,8.64,8.65,8.64,8.65,49600.0,7.1988,7.2071,7.1988,7.2071,49600.0
2013-08-06 13:00:00,8.65,8.65,8.65,8.65,73600.0,7.2071,7.2071,7.2071,7.2071,73600.0
2013-08-06 13:30:00,8.65,8.65,8.64,8.64,148800.0,7.2071,7.2071,7.1988,7.1988,148800.0
2013-08-06 14:00:00,8.64,8.64,8.63,8.64,128000.0,7.1988,7.1988,7.1904,7.1988,128000.0
2013-08-06 14:30:00,8.64,8.64,8.63,8.64,107200.0,7.1988,7.1988,7.1904,7.1988,107200.0
2013-08-06 15:00:00,8.64,8.65,8.64,8.65,107200.0,7.1988,7.2071,7.1988,7.2071,107200.0
2013-08-06 15:30:00,8.64,8.65,8.64,8.64,286400.0,7.1988,7.2071,7.1988,7.1988,286400.0
2013-08-07 09:30:00,8.61,8.62,8.59,8.59,264000.0,7.1738,7.1821,7.1571,7.1571,264000.0
2013-08-07 10:00:00,8.58,8.58,8.56,8.57,222400.0,7.1488,7.1488,7.1321,7.1404,222400.0
2013-08-07 10:30:00,8.57,8.58,8.56,8.58,284800.0,7.1404,7.1488,7.1321,7.1488,284800.0
2013-08-07 11:00:00,8.58,8.59,8.58,8.58,297600.0,7.1488,7.1571,7.1488,7.1488,297600.0
2013-08-07 11:30:00,8.58,8.59,8.57,8.58,219200.0,7.1488,7.1571,7.1404,7.1488,219200.0
2013-08-07 12:00:00,8.58,8.59,8.58,8.58,121600.0,7.1488,7.1571,7.1488,7.1488,121600.0
2013-08-07 12:30:00,8.58,8.6,8.58,8.59,100800.0,7.1488,7.1654,7.1488,7.1571,100800.0
2013-08-07 13:00:00,8.59,8.6,8.59,8.6,49600.0,7.1571,7.1654,7.1571,7.1654,49600.0
2013-08-07 13:30:00,8.6,8.6,8.58,8.59,88000.0,7.1654,7.1654,7.1488,7.1571,88000.0
2013-08-07 14:00:00,8.59,8.6,8.58,8.58,110400.0,7.1571,7.1654,7.1488,7.1488,110400.0
2013-08-07 14:30:00,8.59,8.59,8.58,8.59,94400.0,7.1571,7.1571,7.1488,7.1571,94400.0
2013-08-07 15:00:00,8.59,8.6,8.59,8.59,72000.0,7.1571,7.1654,7.1571,7.1571,72000.0
2013-08-07 15:30:00,8.59,8.6,8.59,8.59,129600.0,7.1571,7.1654,7.1571,7.1571,129600.0
2013-08-08 09:30:00,8.63,8.66,8.63,8.63,217600.0,7.1904,7.2154,7.1904,7.1904,217600.0
2013-08-08 10:00:00,8.63,8.64,8.61,8.62,64000.0,7.1904,7.1988,7.1738,7.1821,64000.0
2013-08-08 10:30:00,8.62,8.62,8.6,8.61,70400.0,7.1821,7.1821,7.1654,7.1738,70400.0
2013-08-08 11:00:00,8.61,8.62,8.61,8.62,51200.0,7.1738,7.1821,7.1738,7.1821,51200.0
2013-08-08 11:30:00,8.62,8.63,8.62,8.63,128000.0,7.1821,7.1904,7.1821,7.1904,128000.0
2013-08-08 12:00:00,8.64,8.64,8.63,8.64,62400.0,7.1988,7.1988,7.1904,7.1988,62400.0
2013-08-08 12:30:00,8.65,8.65,8.64,8.65,334400.0,7.2071,7.2071,7.1988,7.2071,334400.0
2013-08-08 13:00:00,8.65,8.65,8.64,8.65,225600.0,7.2071,7.2071,7.1988,7.2071,225600.0
2013-08-08 13:30:00,8.65,8.65,8.65,8.65,44800.0,7.2071,7.2071,7.2071,7.2071,44800.0
2013-08-08 14:00:00,8.65,8.66,8.65,8.66,105600.0,7.2071,7.2154,7.2071,7.2154,105600.0
2013-08-08 14:30:00,8.66,8.66,8.65,8.65,102400.0,7.2154,7.2154,7.2071,7.2071,102400.0
2013-08-08 15:00:00,8.65,8.65,8.64,8.65,206400.0,7.2071,7.2071,7.1988,7.2071,206400.0
2013-08-08 15:30:00,8.65,8.65,8.64,8.64,179200.0,7.2071,7.2071,7.1988,7.1988,179200.0
2013-08-09 09:30:00,8.63,8.67,8.62,8.65,174400.0,7.1904,7.2238,7.1821,7.2071,174400.0
2013-08-09 10:00:00,8.65,8.66,8.63,8.64,161600.0,7.2071,7.2154,7.1904,7.1988,161600.0
2013-08-09 10:30:00,8.64,8.66,8.64,8.64,80000.0,7.1988,7.2154,7.1988,7.1988,80000.0
2013-08-09 11:00:00,8.64,8.64,8.61,8.62,99200.0,7.1988,7.1988,7.1738,7.1821,99200.0
2013-08-09 11:30:00,8.62,8.64,8.62,8.64,137600.0,7.1821,7.1988,7.1821,7.1988,137600.0
2013-08-09 12:00:00,8.64,8.65,8.63,8.65,20800.0,7.1988,7.2071,7.1904,7.2071,20800.0
2013-08-09 12:30:00,8.65,8.66,8.65,8.65,27200.0,7.2071,7.2154,7.2071,7.2071,27200.0
2013-08-09 13:00:00,8.65,8.66,8.65,8.66,33600.0,7.2071,7.2154,7.2071,7.2154,33600.0
2013-08-09 13:30:00,8.66,8.66,8.65,8.66,99200.0,7.2154,7.2154,7.2071,7.2154,99200.0
2013-08-09 14:00:00,8.66,8.66,8.65,8.66,128000.0,7.2154,7.2154,7.2071,7.2154,128000.0
2013-08-09 14:30:00,8.66,8.66,8.65,8.65,110400.0,7.2154,7.2154,7.2071,7.2071,110400.0
2013-08-09 15:00:00,8.66,8.66,8.65,8.65,84800.0,7.2154,7.2154,7.2071,7.2071,84800.0
2013-08-09 15:30:00,8.65,8.65,8.64,8.64,200000.0,7.2071,7.2071,7.1988,7.1988,200000.0
2013-08-12 09:30:00,8.59,8.64,8.58,8.64,412800.0,7.1571,7.1988,7.1488,7.1988,412800.0
2013-08-12 10:00:00,8.63,8.65,8.63,8.63,91200.0,7.1904,7.2071,7.1904,7.1904,91200.0
2013-08-12 10:30:00,8.64,8.65,8.63,8.64,342400.0,7.1988,7.2071,7.1904,7.1988,342400.0
2013-08-12 11:00:00,8.65,8.65,8.64,8.64,88000.0,7.2071,7.2071,7.1988,7.1988,88000.0
2013-08-12 11:30:00,8.65,8.65,8.64,8.64,176000.0,7.2071,7.2071,7.1988,7.1988,176000.0
2013-08-12 12:00:00,8.64,8.64,8.63,8.63,54400.0,7.1988,7.1988,7.1904,7.1904,54400.0
2013-08-12 12:30:00,8.63,8.64,8.63,8.64,116800.0,7.1904,7.1988,7.1904,7.1988,116800.0
2013-08-12 13:00:00,8.64,8.64,8.63,8.63,43200.0,7.1988,7.1988,7.1904,7.1904,43200.0
2013-08-12 13:30:00,8.63,8.64,8.62,8.63,121600.0,7.1904,7.1988,7.1821,7.1904,121600.0
2013-08-12 14:00:00,8.62,8.63,8.62,8.63,129600.0,7.1821,7.1904,7.1821,7.1904,129600.0
2013-08-12 14:30:00,8.63,8.63,8.63,8.63,89600.0,7.1904,7.1904,7.1904,7.1904,89600.0
2013-08-12 15:00:00,8.63,8.64,8.63,8.63,104000.0,7.1904,7.1988,7.1904,7.1904,104000.0
2013-08-12 15:30:00,8.63,8.64,8.63,8.64,142400.0,7.1904,7.1988,7.1904,7.1988,142400.0
2013-08-13 09:30:00,8.65,8.66,8.62,8.62,131200.0,7.2071,7.2154,7.1821,7.1821,131200.0
2013-08-13 10:00:00,8.62,8.62,8.59,8.59,134400.0,7.1821,7.1821,7.1571,7.1571,134400.0
2013-08-13 10:30:00,8.59,8.61,8.59,8.6,88000.0,7.1571,7.1738,7.1571,7.1654,88000.0
2013-08-13 11:00:00,8.6,8.62,8.6,8.62,107200.0,7.1654,7.1821,7.1654,7.1821,107200.0
2013-08-13 11:30:00,8.62,8.63,8.62,8.62,691200.0,7.1821,7.1904,7.1821,7.1821,691200.0
2013-08-13 12:00:00,8.62,8.63,8.61,8.63,99200.0,7.1821,7.1904,7.1738,7.1904,99200.0
2013-08-13 12:30:00,8.63,8.64,8.63,8.64,124800.0,7.1904,7.1988,7.1904,7.1988,124800.0
2013-08-13 13:00:00,8.63,8.65,8.63,8.65,49600.0,7.1904,7.2071,7.1904,7.2071,49600.0
2013-08-13 13:30:00,8.65,8.65,8.64,8.64,115200.0,7.2071,7.2071,7.1988,7.1988,115200.0
2013-08-13 14:00:00,8.65,8.65,8.64,8.65,444800.0,7.2071,7.2071,7.1988,7.2071,444800.0
2013-08-13 14:30:00,8.65,8.65,8.63,8.64,576000.0,7.2071,7.2071,7.1904,7.1988,576000.0
2013-08-13 15:00:00,8.64,8.65,8.64,8.64,211200.0,7.1988,7.2071,7.1988,7.1988,211200.0
2013-08-13 15:30:00,8.64,8.64,8.63,8.64,179200.0,7.1988,7.1988,7.1904,7.1988,179200.0
2013-08-14 09:30:00,8.64,8.64,8.6,8.62,174400.0,7.1988,7.1988,7.1654,7.1821,174400.0
2013-08-14 10:00:00,8.63,8.63,8.61,8.62,176000.0,7.1904,7.1904,7.1738,7.1821,176000.0
2013-08-14 10:30:00,8.62,8.62,8.6,8.61,100800.0,7.1821,7.1821,7.1654,7.1738,100800.0
2013-08-14 11:00:00,8.6,8.61,8.6,8.6,144000.0,7.1654,7.1738,7.1654,7.1654,144000.0
2013-08-14 11:30:00,8.6,8.61,8.6,8.6,147200.0,7.1654,7.1738,7.1654,7.1654,147200.0
2013-08-14 12:00:00,8.6,8.61,8.6,8.61,209600.0,7.1654,7.1738,7.1654,7.1738,209600.0
2013-08-14 12:30:00,8.61,8.61,8.6,8.6,118400.0,7.1738,7.1738,7.1654,7.1654,118400.0
2013-08-14 13:00:00,8.6,8.61,8.6,8.6,60800.0,7.1654,7.1738,7.1654,7.1654,60800.0
2013-08-14 13:30:00,8.6,8.61,8.59,8.6,88000.0,7.1654,7.1738,7.1571,7.1654,88000.0
2013-08-14 14:00:00,8.6,8.6,8.59,8.59,44800.0,7.1654,7.1654,7.1571,7.1571,44800.0
2013-08-14 14:30:00,8.6,8.6,8.59,8.6,108800.0,7.1654,7.1654,7.1571,7.1654,108800.0
2013-08-14 15:00:00,8.6,8.61,8.59,8.6,166400.0,7.1654,7.1738,7.1571,7.1654,166400.0
2013-08-14 15:30:00,8.6,8.6,8.59,8.59,147200.0,7.1654,7.1654,7.1571,7.1571,147200.0
2013-08-15 09:30:00,8.51,8.52,8.46,8.46,252800.0,7.0904,7.0988,7.0488,7.0488,252800.0
2013-08-15 10:00:00,8.46,8.47,8.44,8.47,147200.0,7.0488,7.0571,7.0321,7.0571,147200.0
2013-08-15 10:30:00,8.47,8.47,8.45,8.45,310400.0,7.0571,7.0571,7.0404,7.0404,310400.0
2013-08-15 11:00:00,8.46,8.47,8.46,8.47,136000.0,7.0488,7.0571,7.0488,7.0571,136000.0
2013-08-15 11:30:00,8.47,8.48,8.47,8.47,179200.0,7.0571,7.0654,7.0571,7.0571,179200.0
2013-08-15 12:00:00,8.47,8.48,8.46,8.47,408000.0,7.0571,7.0654,7.0488,7.0571,408000.0
2013-08-15 12:30:00,8.48,8.48,8.46,8.47,124800.0,7.0654,7.0654,7.0488,7.0571,124800.0
2013-08-15 13:00:00,8.46,8.47,8.45,8.45,99200.0,7.0488,7.0571,7.0404,7.0404,99200.0
2013-08-15 13:30:00,8.45,8.47,8.45,8.46,65600.0,7.0404,7.0571,7.0404,7.0488,65600.0
2013-08-15 14:00:00,8.46,8.46,8.44,8.46,190400.0,7.0488,7.0488,7.0321,7.0488,190400.0
2013-08-15 14:30:00,8.46,8.47,8.46,8.46,531200.0,7.0488,7.0571,7.0488,7.0488,531200.0
2013-08-15 15:00:00,8.46,8.46,8.45,8.46,179200.0,7.0488,7.0488,7.0404,7.0488,179200.0
2013-08-15 15:30:00,8.46,8.47,8.45,8.46,155200.0,7.0488,7.0571,7.0404,7.0488,155200.0
2013-08-16 09:30:00,8.43,8.46,8.43,8.45,164800.0,7.0238,7.0488,7.0238,7.0404,164800.0
2013-08-16 10:00:00,8.45,8.47,8.45,8.45,48000.0,7.0404,7.0571,7.0404,7.0404,48000.0
2013-08-16 10:30:00,8.45,8.48,8.45,8.47,206400.0,7.0404,7.0654,7.0404,7.0571,206400.0
2013-08-16 11:00:00,8.47,8.47,8.46,8.46,155200.0,7.0571,7.0571,7.0488,7.0488,155200.0
2013-08-16 11:30:00,8.46,8.47,8.46,8.47,44800.0,7.0488,7.0571,7.0488,7.0571,44800.0
2013-08-16 12:00:00,8.47,8.47,8.46,8.46,44800.0,7.0571,7.0571,7.0488,7.0488,44800.0
2013-08-16 12:30:00,8.46,8.46,8.45,8.45,118400.0,7.0488,7.0488,7.0404,7.0404,118400.0
2013-08-16 13:00:00,8.45,8.45,8.43,8.43,60800.0,7.0404,7.0404,7.0238,7.0238,60800.0
2013-08-16 13:30:00,8.43,8.43,8.42,8.43,112000.0,7.0238,7.0238,7.0155,7.0238,112000.0
2013-08-16 14:00:00,8.43,8.43,8.42,8.43,60800.0,7.0238,7.0238,7.0155,7.0238,60800.0
2013-08-16 14:30:00,8.42,8.44,8.42,8.44,73600.0,7.0155,7.0321,7.0155,7.0321,73600.0
2013-08-16 15:00:00,8.44,8.44,8.43,8.44,124800.0,7.0321,7.0321,7.0238,7.0321,124800.0
2013-08-16 15:30:00,8.44,8.45,8.43,8.43,180800.0,7.0321,7.0404,7.0238,7.0238,180800.0
2013-08-19 09:30:00,8.41,8.43,8.4,8.43,108800.0,7.0071,7.0238,6.9988,7.0238,108800.0
2013-08-19 10:00:00,8.43,8.43,8.42,8.42,475200.0,7.0238,7.0238,7.0155,7.0155,475200.0
2013-08-19 10:30:00,8.42,8.43,8.41,8.42,80000.0,7.0155,7.0238,7.0071,7.0155,80000.0
2013-08-19 11:00:00,8.42,8.42,8.41,8.42,94400.0,7.0155,7.0155,7.0071,7.0155,94400.0
2013-08-19 11:30:00,8.42,8.42,8.41,8.42,65600.0,7.0155,7.0155,7.0071,7.0155,65600.0
2013-08-19 12:00:00,8.41,8.42,8.41,8.41,108800.0,7.0071,7.0155,7.0071,7.0071,108800.0
2013-08-19 12:30:00,8.41,8.41,8.4,8.41,78400.0,7.0071,7.0071,6.9988,7.0071,78400.0
2013-08-19 13:00:00,8.41,8.41,8.39,8.39,70400.0,7.0071,7.0071,6.9905,6.9905,70400.0
2013-08-19 13:30:00,8.39,8.39,8.38,8.39,94400.0,6.9905,6.9905,6.9821,6.9905,94400.0
2013-08-19 14:00:00,8.4,8.4,8.39,8.39,153600.0,6.9988,6.9988,6.9905,6.9905,153600.0
2013-08-19 14:30:00,8.39,8.39,8.38,8.39,150400.0,6.9905,6.9905,6.9821,6.9905,150400.0
2013-08-19 15:00:00,8.38,8.39,8.37,8.37,222400.0,6.9821,6.9905,6.9738,6.9738,222400.0
2013-08-19 15:30:00,8.37,8.38,8.36,8.37,334400.0,6.9738,6.9821,6.9655,6.9738,334400.0
2013-08-20 09:30:00,8.37,8.4,8.37,8.39,193600.0,6.9738,6.9988,6.9738,6.9905,193600.0
2013-08-20 10:00:00,8.4,8.42,8.39,8.41,89600.0,6.9988,7.0155,6.9905,7.0071,89600.0
2013-08-20 10:30:00,8.42,8.44,8.41,8.43,102400.0,7.0155,7.0321,7.0071,7.0238,102400.0
2013-08-20 11:00:00,8.44,8.44,8.43,8.44,152000.0,7.0321,7.0321,7.0238,7.0321,152000.0
2013-08-20 11:30:00,8.44,8.45,8.44,8.45,105600.0,7.0321,7.0404,7.0321,7.0404,105600.0
2013-08-20 12:00:00,8.46,8.47,8.45,8.46,107200.0,7.0488,7.0571,7.0404,7.0488,107200.0
2013-08-20 12:30:00,8.46,8.46,8.45,8.46,59200.0,7.0488,7.0488,7.0404,7.0488,59200.0
2013-08-20 13:00:00,8.47,8.47,8.46,8.46,38400.0,7.0571,7.0571,7.0488,7.0488,38400.0
2013-08-20 13:30:00,8.46,8.47,8.46,8.46,113600.0,7.0488,7.0571,7.0488,7.0488,113600.0
2013-08-20 14:00:00,8.46,8.46,8.45,8.46,147200.0,7.0488,7.0488,7.0404,7.0488,147200.0
2013-08-20 14:30:00,8.46,8.46,8.45,8.46,470400.0,7.0488,7.0488,7.0404,7.0488,470400.0
2013-08-20 15:00:00,8.46,8.47,8.46,8.46,46400.0,7.0488,7.0571,7.0488,7.0488,46400.0
2013-08-20 15:30:00,8.47,8.47,8.45,8.45,494400.0,7.0571,7.0571,7.0404,7.0404,494400.0
2013-08-21 09:30:00,8.41,8.43,8.39,8.42,312000.0,7.0071,7.0238,6.9905,7.0155,312000.0
2013-08-21 10:00:00,8.43,8.43,8.41,8.43,364800.0,7.0238,7.0238,7.0071,7.0238,364800.0
2013-08-21 10:30:00,8.42,8.43,8.41,8.43,203200.0,7.0155,7.0238,7.0071,7.0238,203200.0
2013-08-21 11:00:00,8.42,8.42,8.41,8.41,123200.0,7.0155,7.0155,7.0071,7.0071,123200.0
2013-08-21 11:30:00,8.41,8.41,8.38,8.39,304000.0,7.0071,7.0071,6.9821,6.9905,304000.0
2013-08-21 12:00:00,8.4,8.41,8.39,8.41,315200.0,6.9988,7.0071,6.9905,7.0071,315200.0
2013-08-21 12:30:00,8.41,8.41,8.4,8.41,1145600.0,7.0071,7.0071,6.9988,7.0071,1145600.0
2013-08-21 13:00:00,8.41,8.42,8.41,8.42,5276800.0,7.0071,7.0155,7.0071,7.0155,5276800.0
2013-08-21 13:30:00,8.42,8.43,8.41,8.43,601600.0,7.0155,7.0238,7.0071,7.0238,601600.0
2013-08-21 14:00:00,8.42,8.42,8.37,8.41,507200.0,7.0155,7.0155,6.9738,7.0071,507200.0
2013-08-21 14:30:00,8.43,8.47,8.43,8.45,142400.0,7.0238,7.0571,7.0238,7.0404,142400.0
2013-08-21 15:00:00,8.45,8.46,8.43,8.43,134400.0,7.0404,7.0488,7.0238,7.0238,134400.0
2013-08-21 15:30:00,8.44,8.44,8.4,8.4,260800.0,7.0321,7.0321,6.9988,6.9988,260800.0
2013-08-22 09:30:00,8.42,8.46,8.41,8.45,220800.0,7.0155,7.0488,7.0071,7.0404,220800.0
2013-08-22 10:00:00,8.46,8.47,8.45,8.47,107200.0,7.0488,7.0571,7.0404,7.0571,107200.0
2013-08-22 10:30:00,8.47,8.48,8.47,8.47,110400.0,7.0571,7.0654,7.0571,7.0571,110400.0
2013-08-22 11:00:00,8.47,8.47,8.45,8.45,67200.0,7.0571,7.0571,7.0404,7.0404,67200.0
2013-08-22 11:30:00,8.46,8.47,8.46,8.47,190400.0,7.0488,7.0571,7.0488,7.0571,190400.0
2013-08-22 12:00:00,8.47,8.48,8.47,8.47,158400.0,7.0571,7.0654,7.0571,7.0571,158400.0
2013-08-22 12:30:00,8.47,8.48,8.45,8.45,160000.0,7.0571,7.0654,7.0404,7.0404,160000.0
2013-08-22 13:00:00,8.46,8.49,8.46,8.46,70400.0,7.0488,7.0738,7.0488,7.0488,70400.0
2013-08-22 13:30:00,8.49,8.51,8.49,8.51,19200.0,7.0738,7.0904,7.0738,7.0904,19200.0
2013-08-22 14:00:00,8.5,8.52,8.49,8.5,145600.0,7.0821,7.0988,7.0738,7.0821,145600.0
2013-08-22 14:30:00,8.52,8.52,8.48,8.49,286400.0,7.0988,7.0988,7.0654,7.0738,286400.0
2013-08-22 15:00:00,8.48,8.5,8.48,8.49,196800.0,7.0654,7.0821,7.0654,7.0738,196800.0
2013-08-22 15:30:00,8.49,8.5,8.48,8.48,2750400.0,7.0738,7.0821,7.0654,7.0654,2750400.0
2013-08-23 09:30:00,8.52,8.52,8.47,8.48,833600.0,7.0988,7.0988,7.0571,7.0654,833600.0
2013-08-23 10:00:00,8.47,8.48,8.47,8.48,36800.0,7.0571,7.0654,7.0571,7.0654,36800.0
2013-08-23 10:30:00,8.48,8.5,8.48,8.5,28800.0,7.0654,7.0821,7.0654,7.0821,28800.0
2013-08-23 11:00:00,8.5,8.5,8.49,8.5,32000.0,7.0821,7.0821,7.0738,7.0821,32000.0
2013-08-23 11:30:00,8.49,8.5,8.49,8.49,32000.0,7.0738,7.0821,7.0738,7.0738,32000.0
2013-08-23 12:00:00,8.5,8.5,8.49,8.49,116800.0,7.0821,7.0821,7.0738,7.0738,116800.0
2013-08-23 12:30:00,8.49,8.5,8.49,8.5,144000.0,7.0738,7.0821,7.0738,7.0821,144000.0
2013-08-23 13:00:00,8.49,8.49,8.49,8.49,20800.0,7.0738,7.0738,7.0738,7.0738,20800.0
2013-08-23 13:30:00,8.49,8.5,8.49,8.49,67200.0,7.0738,7.0821,7.0738,7.0738,67200.0
2013-08-23 14:00:00,8.49,8.5,8.49,8.49,164800.0,7.0738,7.0821,7.0738,7.0738,164800.0
2013-08-23 14:30:00,8.49,8.5,8.49,8.5,65600.0,7.0738,7.0821,7.0738,7.0821,65600.0
2013-08-23 15:00:00,8.5,8.5,8.49,8.5,104000.0,7.0821,7.0821,7.0738,7.0821,104000.0
2013-08-23 15:30:00,8.5,8.52,8.5,8.51,267200.0,7.0821,7.0988,7.0821,7.0904,267200.0
2013-08-26 09:30:00,8.52,8.53,8.51,8.52,76800.0,7.0988,7.1071,7.0904,7.0988,76800.0
2013-08-26 10:00:00,8.51,8.55,8.51,8.54,262400.0,7.0904,7.1238,7.0904,7.1154,262400.0
2013-08-26 10:30:00,8.54,8.55,8.53,8.55,131200.0,7.1154,7.1238,7.1071,7.1238,131200.0
2013-08-26 11:00:00,8.55,8.55,8.55,8.55,46400.0,7.1238,7.1238,7.1238,7.1238,46400.0
2013-08-26 11:30:00,8.55,8.55,8.54,8.54,84800.0,7.1238,7.1238,7.1154,7.1154,84800.0
2013-08-26 12:00:00,8.54,8.54,8.54,8.54,76800.0,7.1154,7.1154,7.1154,7.1154,76800.0
2013-08-26 12:30:00,8.54,8.55,8.54,8.54,44800.0,7.1154,7.1238,7.1154,7.1154,44800.0
2013-08-26 13:00:00,8.55,8.55,8.54,8.54,68800.0,7.1238,7.1238,7.1154,7.1154,68800.0
2013-08-26 13:30:00,8.54,8.54,8.53,8.54,17600.0,7.1154,7.1154,7.1071,7.1154,17600.0
2013-08-26 14:00:00,8.54,8.54,8.53,8.54,156800.0,7.1154,7.1154,7.1071,7.1154,156800.0
2013-08-26 14:30:00,8.54,8.54,8.53,8.54,153600.0,7.1154,7.1154,7.1071,7.1154,153600.0
2013-08-26 15:00:00,8.54,8.54,8.48,8.49,160000.0,7.1154,7.1154,7.0654,7.0738,160000.0
2013-08-26 15:30:00,8.5,8.52,8.49,8.5,212800.0,7.0821,7.0988,7.0738,7.0821,212800.0
2013-08-27 09:30:00,8.41,8.43,8.4,8.42,324800.0,7.0071,7.0238,6.9988,7.0155,324800.0
2013-08-27 10:00:00,8.42,8.42,8.38,8.38,94400.0,7.0155,7.0155,6.9821,6.9821,94400.0
2013-08-27 10:30:00,8.39,8.41,8.38,8.41,139200.0,6.9905,7.0071,6.9821,7.0071,139200.0
2013-08-27 11:00:00,8.4,8.41,8.39,8.4,97600.0,6.9988,7.0071,6.9905,6.9988,97600.0
2013-08-27 11:30:00,8.41,8.41,8.39,8.4,73600.0,7.0071,7.0071,6.9905,6.9988,73600.0
2013-08-27 12:00:00,8.38,8.39,8.38,8.38,92800.0,6.9821,6.9905,6.9821,6.9821,92800.0
2013-08-27 12:30:00,8.38,8.39,8.38,8.38,75200.0,6.9821,6.9905,6.9821,6.9821,75200.0
2013-08-27 13:00:00,8.38,8.38,8.36,8.36,326400.0,6.9821,6.9821,6.9655,6.9655,326400.0
2013-08-27 13:30:00,8.37,8.39,8.37,8.37,91200.0,6.9738,6.9905,6.9738,6.9738,91200.0
2013-08-27 14:00:00,8.37,8.37,8.35,8.35,94400.0,6.9738,6.9738,6.9571,6.9571,94400.0
2013-08-27 14:30:00,8.36,8.36,8.35,8.36,182400.0,6.9655,6.9655,6.9571,6.9655,182400.0
2013-08-27 15:00:00,8.36,8.37,8.34,8.35,190400.0,6.9655,6.9738,6.9488,6.9571,190400.0
2013-08-27 15:30:00,8.35,8.35,8.34,8.34,224000.0,6.9571,6.9571,6.9488,6.9488,224000.0
2013-08-28 09:30:00,8.34,8.36,8.33,8.35,92800.0,6.9488,6.9655,6.9405,6.9571,92800.0
2013-08-28 10:00:00,8.34,8.37,8.34,8.36,769600.0,6.9488,6.9738,6.9488,6.9655,769600.0
2013-08-28 10:30:00,8.35,8.37,8.35,8.37,617600.0,6.9571,6.9738,6.9571,6.9738,617600.0
2013-08-28 11:00:00,8.37,8.37,8.36,8.37,345600.0,6.9738,6.9738,6.9655,6.9738,345600.0
2013-08-28 11:30:00,8.37,8.38,8.36,8.38,120000.0,6.9738,6.9821,6.9655,6.9821,120000.0
2013-08-28 12:00:00,8.38,8.38,8.37,8.38,48000.0,6.9821,6.9821,6.9738,6.9821,48000.0
2013-08-28 12:30:00,8.38,8.39,8.38,8.39,132800.0,6.9821,6.9905,6.9821,6.9905,132800.0
2013-08-28 13:00:00,8.39,8.39,8.38,8.38,40000.0,6.9905,6.9905,6.9821,6.9821,40000.0
2013-08-28 13:30:00,8.39,8.39,8.38,8.38,107200.0,6.9905,6.9905,6.9821,6.9821,107200.0
2013-08-28 14:00:00,8.39,8.39,8.37,8.37,43200.0,6.9905,6.9905,6.9738,6.9738,43200.0
2013-08-28 14:30:00,8.37,8.37,8.36,8.37,96000.0,6.9738,6.9738,6.9655,6.9738,96000.0
2013-08-28 15:00:00,8.36,8.38,8.36,8.37,233600.0,6.9655,6.9821,6.9655,6.9738,233600.0
2013-08-28 15:30:00,8.38,8.38,8.36,8.36,217600.0,6.9821,6.9821,6.9655,6.9655,217600.0
2013-08-29 09:30:00,8.34,8.39,8.33,8.38,136000.0,6.9488,6.9905,6.9405,6.9821,136000.0
2013-08-29 10:00:00,8.38,8.4,8.38,8.39,33600.0,6.9821,6.9988,6.9821,6.9905,33600.0
2013-08-29 10:30:00,8.39,8.42,8.39,8.41,184000.0,6.9905,7.0155,6.9905,7.0071,184000.0
2013-08-29 11:00:00,8.41,8.42,8.41,8.42,177600.0,7.0071,7.0155,7.0071,7.0155,177600.0
2013-08-29 11:30:00,8.42,8.42,8.42,8.42,86400.0,7.0155,7.0155,7.0155,7.0155,86400.0
2013-08-29 12:00:00,8.42,8.42,8.41,8.42,81600.0,7.0155,7.0155,7.0071,7.0155,81600.0
2013-08-29 12:30:00,8.42,8.42,8.4,8.41,196800.0,7.0155,7.0155,6.9988,7.0071,196800.0
2013-08-29 13:00:00,8.41,8.42,8.4,8.4,136000.0,7.0071,7.0155,6.9988,6.9988,136000.0
2013-08-29 13:30:00,8.4,8.4,8.39,8.4,97600.0,6.9988,6.9988,6.9905,6.9988,97600.0
2013-08-29 14:00:00,8.39,8.41,8.39,8.41,96000.0,6.9905,7.0071,6.9905,7.0071,96000.0
2013-08-29 14:30:00,8.41,8.41,8.41,8.41,60800.0,7.0071,7.0071,7.0071,7.0071,60800.0
2013-08-29 15:00:00,8.41,8.41,8.39,8.39,123200.0,7.0071,7.0071,6.9905,6.9905,123200.0
2013-08-29 15:30:00,8.39,8.4,8.38,8.39,209600.0,6.9905,6.9988,6.9821,6.9905,209600.0
2013-08-30 09:30:00,8.4,8.4,8.38,8.38,144000.0,6.9988,6.9988,6.9821,6.9821,144000.0
2013-08-30 10:00:00,8.37,8.37,8.36,8.37,54400.0,6.9738,6.9738,6.9655,6.9738,54400.0
2013-08-30 10:30:00,8.37,8.37,8.35,8.35,398400.0,6.9738,6.9738,6.9571,6.9571,398400.0
2013-08-30 11:00:00,8.35,8.36,8.35,8.35,166400.0,6.9571,6.9655,6.9571,6.9571,166400.0
2013-08-30 11:30:00,8.35,8.36,8.34,8.34,172800.0,6.9571,6.9655,6.9488,6.9488,172800.0
2013-08-30 12:00:00,8.34,8.36,8.34,8.35,60800.0,6.9488,6.9655,6.9488,6.9571,60800.0
2013-08-30 12:30:00,8.36,8.36,8.35,8.35,68800.0,6.9655,6.9655,6.9571,6.9571,68800.0
2013-08-30 13:00:00,8.35,8.37,8.33,8.35,384000.0,6.9571,6.9738,6.9405,6.9571,384000.0
2013-08-30 13:30:00,8.35,8.36,8.34,8.35,219200.0,6.9571,6.9655,6.9488,6.9571,219200.0
2013-08-30 14:00:00,8.34,8.34,8.33,8.34,140800.0,6.9488,6.9488,6.9405,6.9488,140800.0
2013-08-30 14:30:00,8.34,8.35,8.34,8.35,115200.0,6.9488,6.9571,6.9488,6.9571,115200.0
2013-08-30 15:00:00,8.34,8.35,8.34,8.35,99200.0,6.9488,6.9571,6.9488,6.9571,99200.0
2013-08-30 15:30:00,8.34,8.34,8.32,8.33,216000.0,6.9488,6.9488,6.9321,6.9405,216000.0
2013-09-03 09:30:00,8.43,8.46,8.41,8.42,492800.0,7.0238,7.0488,7.0071,7.0155,492800.0
2013-09-03 10:00:00,8.42,8.42,8.38,8.39,62400.0,7.0155,7.0155,6.9821,6.9905,62400.0
2013-09-03 10:30:00,8.4,8.42,8.4,8.41,137600.0,6.9988,7.0155,6.9988,7.0071,137600.0
2013-09-03 11:00:00,8.42,8.42,8.37,8.37,116800.0,7.0155,7.0155,6.9738,6.9738,116800.0
2013-09-03 11:30:00,8.37,8.38,8.37,8.37,94400.0,6.9738,6.9821,6.9738,6.9738,94400.0
2013-09-03 12:00:00,8.37,8.38,8.36,8.37,46400.0,6.9738,6.9821,6.9655,6.9738,46400.0
2013-09-03 12:30:00,8.37,8.37,8.36,8.36,33600.0,6.9738,6.9738,6.9655,6.9655,33600.0
2013-09-03 13:00:00,8.35,8.37,8.35,8.36,72000.0,6.9571,6.9738,6.9571,6.9655,72000.0
2013-09-03 13:30:00,8.36,8.36,8.33,8.33,459200.0,6.9655,6.9655,6.9405,6.9405,459200.0
2013-09-03 14:00:00,8.34,8.35,8.32,8.32,84800.0,6.9488,6.9571,6.9321,6.9321,84800.0
2013-09-03 14:30:00,8.34,8.34,8.32,8.34,228800.0,6.9488,6.9488,6.9321,6.9488,228800.0
2013-09-03 15:00:00,8.35,8.37,8.35,8.36,89600.0,6.9571,6.9738,6.9571,6.9655,89600.0
2013-09-03 15:30:00,8.36,8.38,8.36,8.37,537600.0,6.9655,6.9821,6.9655,6.9738,537600.0
2013-09-04 09:30:00,8.38,8.39,8.35,8.39,118400.0,6.9821,6.9905,6.9571,6.9905,118400.0
2013-09-04 10:00:00,8.39,8.42,8.39,8.41,112000.0,6.9905,7.0155,6.9905,7.0071,112000.0
2013-09-04 10:30:00,8.42,8.42,8.41,8.41,83200.0,7.0155,7.0155,7.0071,7.0071,83200.0
2013-09-04 11:00:00,8.42,8.43,8.42,8.42,115200.0,7.0155,7.0238,7.0155,7.0155,115200.0
2013-09-04 11:30:00,8.43,8.44,8.42,8.44,40000.0,7.0238,7.0321,7.0155,7.0321,40000.0
2013-09-04 12:00:00,8.44,8.45,8.44,8.44,91200.0,7.0321,7.0404,7.0321,7.0321,91200.0
2013-09-04 12:30:00,8.44,8.44,8.43,8.43,64000.0,7.0321,7.0321,7.0238,7.0238,64000.0
2013-09-04 13:00:00,8.44,8.45,8.44,8.45,483200.0,7.0321,7.0404,7.0321,7.0404,483200.0
2013-09-04 13:30:00,8.45,8.45,8.44,8.44,89600.0,7.0404,7.0404,7.0321,7.0321,89600.0
2013-09-04 14:00:00,8.44,8.44,8.44,8.44,30400.0,7.0321,7.0321,7.0321,7.0321,30400.0
2013-09-04 14:30:00,8.44,8.45,8.44,8.45,212800.0,7.0321,7.0404,7.0321,7.0404,212800.0
2013-09-04 15:00:00,8.45,8.46,8.44,8.44,267200.0,7.0404,7.0488,7.0321,7.0321,267200.0
2013-09-04 15:30:00,8.44,8.45,8.43,8.45,483200.0,7.0321,7.0404,7.0238,7.0404,483200.0
2013-09-05 09:30:00,8.45,8.49,8.45,8.48,145600.0,7.0404,7.0738,7.0404,7.0654,145600.0
2013-09-05 10:00:00,8.48,8.49,8.47,8.48,80000.0,7.0654,7.0738,7.0571,7.0654,80000.0
2013-09-05 10:30:00,8.48,8.48,8.46,8.46,696000.0,7.0654,7.0654,7.0488,7.0488,696000.0
2013-09-05 11:00:00,8.46,8.47,8.46,8.46,124800.0,7.0488,7.0571,7.0488,7.0488,124800.0
2013-09-05 11:30:00,8.47,8.47,8.47,8.47,89600.0,7.0571,7.0571,7.0571,7.0571,89600.0
2013-09-05 12:00:00,8.47,8.47,8.47,8.47,84800.0,7.0571,7.0571,7.0571,7.0571,84800.0
2013-09-05 12:30:00,8.47,8.47,8.47,8.47,128000.0,7.0571,7.0571,7.0571,7.0571,128000.0
2013-09-05 13:00:00,8.47,8.48,8.46,8.47,150400.0,7.0571,7.0654,7.0488,7.0571,150400.0
2013-09-05 13:30:00,8.48,8.48,8.47,8.47,86400.0,7.0654,7.0654,7.0571,7.0571,86400.0
2013-09-05 14:00:00,8.47,8.48,8.47,8.47,120000.0,7.0571,7.0654,7.0571,7.0571,120000.0
2013-09-05 14:30:00,8.48,8.48,8.47,8.48,187200.0,7.0654,7.0654,7.0571,7.0654,187200.0
2013-09-05 15:00:00,8.48,8.48,8.47,8.48,145600.0,7.0654,7.0654,7.0571,7.0654,145600.0
2013-09-05 15:30:00,8.48,8.48,8.46,8.47,572800.0,7.0654,7.0654,7.0488,7.0571,572800.0
2013-09-06 09:30:00,8.5,8.52,8.42,8.44,268800.0,7.0821,7.0988,7.0155,7.0321,268800.0
2013-09-06 10:00:00,8.41,8.46,8.4,8.46,96000.0,7.0071,7.0488,6.9988,7.0488,96000.0
2013-09-06 10:30:00,8.46,8.5,8.46,8.5,206400.0,7.0488,7.0821,7.0488,7.0821,206400.0
2013-09-06 11:00:00,8.5,8.51,8.5,8.51,102400.0,7.0821,7.0904,7.0821,7.0904,102400.0
2013-09-06 11:30:00,8.51,8.51,8.5,8.51,92800.0,7.0904,7.0904,7.0821,7.0904,92800.0
2013-09-06 12:00:00,8.51,8.51,8.5,8.51,134400.0,7.0904,7.0904,7.0821,7.0904,134400.0
2013-09-06 12:30:00,8.51,8.51,8.49,8.5,140800.0,7.0904,7.0904,7.0738,7.0821,140800.0
2013-09-06 13:00:00,8.5,8.51,8.5,8.51,44800.0,7.0821,7.0904,7.0821,7.0904,44800.0
2013-09-06 13:30:00,8.51,8.52,8.5,8.52,83200.0,7.0904,7.0988,7.0821,7.0988,83200.0
2013-09-06 14:00:00,8.52,8.53,8.52,8.52,201600.0,7.0988,7.1071,7.0988,7.0988,201600.0
2013-09-06 14:30:00,8.52,8.53,8.51,8.52,116800.0,7.0988,7.1071,7.0904,7.0988,116800.0
2013-09-06 15:00:00,8.52,8.52,8.5,8.51,112000.0,7.0988,7.0988,7.0821,7.0904,112000.0
2013-09-06 15:30:00,8.5,8.5,8.47,8.48,163200.0,7.0821,7.0821,7.0571,7.0654,163200.0
2013-09-09 09:30:00,8.51,8.55,8.51,8.55,123200.0,7.0904,7.1238,7.0904,7.1238,123200.0
2013-09-09 10:00:00,8.55,8.55,8.53,8.54,166400.0,7.1238,7.1238,7.1071,7.1154,166400.0
2013-09-09 10:30:00,8.53,8.55,8.53,8.54,212800.0,7.1071,7.1238,7.1071,7.1154,212800.0
2013-09-09 11:00:00,8.54,8.55,8.54,8.54,57600.0,7.1154,7.1238,7.1154,7.1154,57600.0
2013-09-09 11:30:00,8.54,8.55,8.54,8.55,80000.0,7.1154,7.1238,7.1154,7.1238,80000.0
2013-09-09 12:00:00,8.55,8.56,8.55,8.56,110400.0,7.1238,7.1321,7.1238,7.1321,110400.0
2013-09-09 12:30:00,8.56,8.56,8.55,8.56,203200.0,7.1321,7.1321,7.1238,7.1321,203200.0
2013-09-09 13:00:00,8.56,8.56,8.56,8.56,78400.0,7.1321,7.1321,7.1321,7.1321,78400.0
2013-09-09 13:30:00,8.56,8.58,8.56,8.58,76800.0,7.1321,7.1488,7.1321,7.1488,76800.0
2013-09-09 14:00:00,8.58,8.59,8.58,8.58,283200.0,7.1488,7.1571,7.1488,7.1488,283200.0
2013-09-09 14:30:00,8.59,8.59,8.58,8.58,142400.0,7.1571,7.1571,7.1488,7.1488,142400.0
2013-09-09 15:00:00,8.58,8.59,8.58,8.58,139200.0,7.1488,7.1571,7.1488,7.1488,139200.0
2013-09-09 15:30:00,8.58,8.59,8.58,8.59,208000.0,7.1488,7.1571,7.1488,7.1571,208000.0
2013-09-10 09:30:00,8.66,8.66,8.62,8.64,801600.0,7.2154,7.2154,7.1821,7.1988,801600.0
2013-09-10 10:00:00,8.64,8.65,8.63,8.65,260800.0,7.1988,7.2071,7.1904,7.2071,260800.0
2013-09-10 10:30:00,8.65,8.66,8.64,8.64,358400.0,7.2071,7.2154,7.1988,7.1988,358400.0
2013-09-10 11:00:00,8.64,8.65,8.64,8.64,51200.0,7.1988,7.2071,7.1988,7.1988,51200.0
2013-09-10 11:30:00,8.64,8.64,8.62,8.63,97600.0,7.1988,7.1988,7.1821,7.1904,97600.0
2013-09-10 12:00:00,8.63,8.63,8.62,8.63,99200.0,7.1904,7.1904,7.1821,7.1904,99200.0
2013-09-10 12:30:00,8.63,8.64,8.63,8.64,201600.0,7.1904,7.1988,7.1904,7.1988,201600.0
2013-09-10 13:00:00,8.64,8.64,8.63,8.64,46400.0,7.1988,7.1988,7.1904,7.1988,46400.0
2013-09-10 13:30:00,8.64,8.64,8.64,8.64,40000.0,7.1988,7.1988,7.1988,7.1988,40000.0
2013-09-10 14:00:00,8.64,8.64,8.63,8.64,80000.0,7.1988,7.1988,7.1904,7.1988,80000.0
2013-09-10 14:30:00,8.64,8.65,8.64,8.65,126400.0,7.1988,7.2071,7.1988,7.2071,126400.0
2013-09-10 15:00:00,8.65,8.65,8.64,8.65,102400.0,7.2071,7.2071,7.1988,7.2071,102400.0
2013-09-10 15:30:00,8.65,8.66,8.64,8.66,224000.0,7.2071,7.2154,7.1988,7.2154,224000.0
2013-09-11 09:30:00,8.65,8.66,8.64,8.64,291200.0,7.2071,7.2154,7.1988,7.1988,291200.0
2013-09-11 10:00:00,8.64,8.65,8.63,8.63,36800.0,7.1988,7.2071,7.1904,7.1904,36800.0
2013-09-11 10:30:00,8.63,8.64,8.63,8.63,62400.0,7.1904,7.1988,7.1904,7.1904,62400.0
2013-09-11 11:00:00,8.64,8.65,8.64,8.65,120000.0,7.1988,7.2071,7.1988,7.2071,120000.0
2013-09-11 11:30:00,8.65,8.66,8.65,8.66,76800.0,7.2071,7.2154,7.2071,7.2154,76800.0
2013-09-11 12:00:00,8.66,8.66,8.66,8.66,33600.0,7.2154,7.2154,7.2154,7.2154,33600.0
2013-09-11 12:30:00,8.67,8.67,8.66,8.67,48000.0,7.2238,7.2238,7.2154,7.2238,48000.0
2013-09-11 13:00:00,8.67,8.67,8.67,8.67,43200.0,7.2238,7.2238,7.2238,7.2238,43200.0
2013-09-11 13:30:00,8.68,8.68,8.68,8.68,476800.0,7.2321,7.2321,7.2321,7.2321,476800.0
2013-09-11 14:00:00,8.68,8.68,8.67,8.68,422400.0,7.2321,7.2321,7.2238,7.2321,422400.0
2013-09-11 14:30:00,8.68,8.68,8.67,8.67,124800.0,7.2321,7.2321,7.2238,7.2238,124800.0
2013-09-11 15:00:00,8.67,8.67,8.66,8.66,520000.0,7.2238,7.2238,7.2154,7.2154,520000.0
2013-09-11 15:30:00,8.67,8.68,8.67,8.68,265600.0,7.2238,7.2321,7.2238,7.2321,265600.0
2013-09-12 09:30:00,8.69,8.69,8.67,8.68,136000.0,7.2404,7.2404,7.2238,7.2321,136000.0
2013-09-12 10:00:00,8.68,8.69,8.68,8.69,68800.0,7.2321,7.2404,7.2321,7.2404,68800.0
2013-09-12 10:30:00,8.69,8.69,8.68,8.68,22400.0,7.2404,7.2404,7.2321,7.2321,22400.0
2013-09-12 11:00:00,8.68,8.68,8.67,8.67,388800.0,7.2321,7.2321,7.2238,7.2238,388800.0
2013-09-12 11:30:00,8.66,8.66,8.66,8.66,62400.0,7.2154,7.2154,7.2154,7.2154,62400.0
2013-09-12 12:00:00,8.65,8.65,8.64,8.64,40000.0,7.2071,7.2071,7.1988,7.1988,40000.0
2013-09-12 12:30:00,8.64,8.65,8.64,8.65,48000.0,7.1988,7.2071,7.1988,7.2071,48000.0
2013-09-12 13:00:00,8.65,8.67,8.65,8.67,19200.0,7.2071,7.2238,7.2071,7.2238,19200.0
2013-09-12 13:30:00,8.66,8.67,8.66,8.66,83200.0,7.2154,7.2238,7.2154,7.2154,83200.0
2013-09-12 14:00:00,8.66,8.67,8.66,8.66,46400.0,7.2154,7.2238,7.2154,7.2154,46400.0
2013-09-12 14:30:00,8.65,8.66,8.65,8.66,80000.0,7.2071,7.2154,7.2071,7.2154,80000.0
2013-09-12 15:00:00,8.66,8.66,8.64,8.65,67200.0,7.2154,7.2154,7.1988,7.2071,67200.0
2013-09-12 15:30:00,8.65,8.65,8.64,8.64,80000.0,7.2071,7.2071,7.1988,7.1988,80000.0
2013-09-13 09:30:00,8.67,8.68,8.65,8.66,211200.0,7.2238,7.2321,7.2071,7.2154,211200.0
2013-09-13 10:00:00,8.65,8.66,8.63,8.63,54400.0,7.2071,7.2154,7.1904,7.1904,54400.0
2013-09-13 10:30:00,8.64,8.65,8.64,8.64,75200.0,7.1988,7.2071,7.1988,7.1988,75200.0
2013-09-13 11:00:00,8.65,8.66,8.65,8.66,80000.0,7.2071,7.2154,7.2071,7.2154,80000.0
2013-09-13 11:30:00,8.65,8.65,8.65,8.65,84800.0,7.2071,7.2071,7.2071,7.2071,84800.0
2013-09-13 12:00:00,8.65,8.66,8.65,8.65,28800.0,7.2071,7.2154,7.2071,7.2071,28800.0
2013-09-13 12:30:00,8.65,8.66,8.65,8.65,184000.0,7.2071,7.2154,7.2071,7.2071,184000.0
2013-09-13 13:00:00,8.65,8.66,8.65,8.66,27200.0,7.2071,7.2154,7.2071,7.2154,27200.0
2013-09-13 13:30:00,8.65,8.66,8.65,8.66,24000.0,7.2071,7.2154,7.2071,7.2154,24000.0
2013-09-13 14:00:00,8.66,8.66,8.66,8.66,30400.0,7.2154,7.2154,7.2154,7.2154,30400.0
2013-09-13 14:30:00,8.66,8.67,8.66,8.66,62400.0,7.2154,7.2238,7.2154,7.2154,62400.0
2013-09-13 15:00:00,8.66,8.67,8.66,8.66,59200.0,7.2154,7.2238,7.2154,7.2154,59200.0
2013-09-13 15:30:00,8.66,8.67,8.66,8.67,89600.0,7.2154,7.2238,7.2154,7.2238,89600.0
2013-09-16 09:30:00,8.78,8.78,8.74,8.74,321600.0,7.3154,7.3154,7.2821,7.2821,321600.0
2013-09-16 10:00:00,8.74,8.75,8.73,8.75,108800.0,7.2821,7.2904,7.2737,7.2904,108800.0
2013-09-16 10:30:00,8.75,8.75,8.74,8.74,297600.0,7.2904,7.2904,7.2821,7.2821,297600.0
2013-09-16 11:00:00,8.74,8.75,8.74,8.75,113600.0,7.2821,7.2904,7.2821,7.2904,113600.0
2013-09-16 11:30:00,8.75,8.76,8.75,8.76,89600.0,7.2904,7.2987,7.2904,7.2987,89600.0
2013-09-16 12:00:00,8.76,8.76,8.76,8.76,297600.0,7.2987,7.2987,7.2987,7.2987,297600.0
2013-09-16 12:30:00,8.76,8.76,8.75,8.75,48000.0,7.2987,7.2987,7.2904,7.2904,48000.0
2013-09-16 13:00:00,8.75,8.75,8.74,8.75,188800.0,7.2904,7.2904,7.2821,7.2904,188800.0
2013-09-16 13:30:00,8.74,8.75,8.72,8.74,104000.0,7.2821,7.2904,7.2654,7.2821,104000.0
2013-09-16 14:00:00,8.73,8.74,8.73,8.73,70400.0,7.2737,7.2821,7.2737,7.2737,70400.0
2013-09-16 14:30:00,8.73,8.73,8.72,8.72,137600.0,7.2737,7.2737,7.2654,7.2654,137600.0
2013-09-16 15:00:00,8.72,8.74,8.72,8.72,128000.0,7.2654,7.2821,7.2654,7.2654,128000.0
2013-09-16 15:30:00,8.72,8.72,8.71,8.72,155200.0,7.2654,7.2654,7.2571,7.2654,155200.0
2013-09-17 09:30:00,8.74,8.75,8.73,8.75,388800.0,7.2821,7.2904,7.2737,7.2904,388800.0
2013-09-17 10:00:00,8.74,8.76,8.74,8.75,137600.0,7.2821,7.2987,7.2821,7.2904,137600.0
2013-09-17 10:30:00,8.76,8.76,8.75,8.75,121600.0,7.2987,7.2987,7.2904,7.2904,121600.0
2013-09-17 11:00:00,8.75,8.76,8.75,8.76,124800.0,7.2904,7.2987,7.2904,7.2987,124800.0
2013-09-17 11:30:00,8.76,8.76,8.75,8.75,54400.0,7.2987,7.2987,7.2904,7.2904,54400.0
2013-09-17 12:00:00,8.76,8.76,8.75,8.75,60800.0,7.2987,7.2987,7.2904,7.2904,60800.0
2013-09-17 12:30:00,8.75,8.76,8.75,8.75,52800.0,7.2904,7.2987,7.2904,7.2904,52800.0
2013-09-17 13:00:00,8.76,8.76,8.76,8.76,89600.0,7.2987,7.2987,7.2987,7.2987,89600.0
2013-09-17 13:30:00,8.76,8.77,8.76,8.77,73600.0,7.2987,7.3071,7.2987,7.3071,73600.0
2013-09-17 14:00:00,8.77,8.77,8.77,8.77,107200.0,7.3071,7.3071,7.3071,7.3071,107200.0
2013-09-17 14:30:00,8.77,8.77,8.77,8.77,113600.0,7.3071,7.3071,7.3071,7.3071,113600.0
2013-09-17 15:00:00,8.77,8.77,8.77,8.77,65600.0,7.3071,7.3071,7.3071,7.3071,65600.0
2013-09-17 15:30:00,8.77,8.77,8.76,8.77,268800.0,7.3071,7.3071,7.2987,7.3071,268800.0
2013-09-18 09:30:00,8.77,8.77,8.76,8.76,137600.0,7.3071,7.3071,7.2987,7.2987,137600.0
2013-09-18 10:00:00,8.76,8.77,8.75,8.75,64000.0,7.2987,7.3071,7.2904,7.2904,64000.0
2013-09-18 10:30:00,8.74,8.75,8.74,8.74,43200.0,7.2821,7.2904,7.2821,7.2821,43200.0
2013-09-18 11:00:00,8.74,8.74,8.73,8.74,38400.0,7.2821,7.2821,7.2737,7.2821,38400.0
2013-09-18 11:30:00,8.74,8.74,8.73,8.73,115200.0,7.2821,7.2821,7.2737,7.2737,115200.0
2013-09-18 12:00:00,8.72,8.73,8.72,8.73,137600.0,7.2654,7.2737,7.2654,7.2737,137600.0
2013-09-18 12:30:00,8.73,8.73,8.73,8.73,64000.0,7.2737,7.2737,7.2737,7.2737,64000.0
2013-09-18 13:00:00,8.74,8.74,8.73,8.74,16000.0,7.2821,7.2821,7.2737,7.2821,16000.0
2013-09-18 13:30:00,8.74,8.74,8.74,8.74,20800.0,7.2821,7.2821,7.2821,7.2821,20800.0
2013-09-18 14:00:00,8.74,8.85,8.74,8.83,456000.0,7.2821,7.3737,7.2821,7.3571,456000.0
2013-09-18 14:30:00,8.83,8.88,8.83,8.88,200000.0,7.3571,7.3987,7.3571,7.3987,200000.0
2013-09-18 15:00:00,8.88,8.88,8.86,8.86,171200.0,7.3987,7.3987,7.3821,7.3821,171200.0
2013-09-18 15:30:00,8.86,8.87,8.86,8.87,302400.0,7.3821,7.3904,7.3821,7.3904,302400.0
2013-09-19 09:30:00,8.91,8.91,8.87,8.89,220800.0,7.4237,7.4237,7.3904,7.4071,220800.0
2013-09-19 10:00:00,8.89,8.9,8.88,8.89,158400.0,7.4071,7.4154,7.3987,7.4071,158400.0
2013-09-19 10:30:00,8.89,8.89,8.88,8.88,38400.0,7.4071,7.4071,7.3987,7.3987,38400.0
2013-09-19 11:00:00,8.88,8.88,8.88,8.88,84800.0,7.3987,7.3987,7.3987,7.3987,84800.0
2013-09-19 11:30:00,8.88,8.88,8.87,8.87,291200.0,7.3987,7.3987,7.3904,7.3904,291200.0
2013-09-19 12:00:00,8.87,8.88,8.87,8.88,139200.0,7.3904,7.3987,7.3904,7.3987,139200.0
2013-09-19 12:30:00,8.88,8.88,8.87,8.87,73600.0,7.3987,7.3987,7.3904,7.3904,73600.0
2013-09-19 13:00:00,8.87,8.87,8.86,8.86,62400.0,7.3904,7.3904,7.3821,7.3821,62400.0
2013-09-19 13:30:00,8.86,8.86,8.85,8.85,65600.0,7.3821,7.3821,7.3737,7.3737,65600.0
2013-09-19 14:00:00,8.85,8.86,8.85,8.86,35200.0,7.3737,7.3821,7.3737,7.3821,35200.0
2013-09-19 14:30:00,8.85,8.86,8.85,8.86,134400.0,7.3737,7.3821,7.3737,7.3821,134400.0
2013-09-19 15:00:00,8.86,8.87,8.86,8.86,102400.0,7.3821,7.3904,7.3821,7.3821,102400.0
2013-09-19 15:30:00,8.86,8.87,8.86,8.86,180800.0,7.3821,7.3904,7.3821,7.3821,180800.0
2013-09-20 09:30:00,8.87,8.87,8.84,8.85,212800.0,7.3904,7.3904,7.3654,7.3737,212800.0
2013-09-20 10:00:00,8.85,8.85,8.83,8.84,68800.0,7.3737,7.3737,7.3571,7.3654,68800.0
2013-09-20 10:30:00,8.84,8.85,8.84,8.84,123200.0,7.3654,7.3737,7.3654,7.3654,123200.0
2013-09-20 11:00:00,8.84,8.84,8.82,8.82,395200.0,7.3654,7.3654,7.3487,7.3487,395200.0
2013-09-20 11:30:00,8.82,8.83,8.81,8.81,724800.0,7.3487,7.3571,7.3404,7.3404,724800.0
2013-09-20 12:00:00,8.81,8.81,8.8,8.8,1628800.0,7.3404,7.3404,7.3321,7.3321,1628800.0
2013-09-20 12:30:00,8.8,8.81,8.8,8.81,640000.0,7.3321,7.3404,7.3321,7.3404,640000.0
2013-09-20 13:00:00,8.81,8.81,8.8,8.8,678400.0,7.3404,7.3404,7.3321,7.3321,678400.0
2013-09-20 13:30:00,8.8,8.81,8.79,8.79,614400.0,7.3321,7.3404,7.3237,7.3237,614400.0
2013-09-20 14:00:00,8.79,8.8,8.78,8.8,627200.0,7.3237,7.3321,7.3154,7.3321,627200.0
2013-09-20 14:30:00,8.8,8.8,8.78,8.79,657600.0,7.3321,7.3321,7.3154,7.3237,657600.0
2013-09-20 15:00:00,8.79,8.8,8.78,8.78,803200.0,7.3237,7.3321,7.3154,7.3154,803200.0
2013-09-20 15:30:00,8.78,8.79,8.77,8.78,1040000.0,7.3154,7.3237,7.3071,7.3154,1040000.0
2013-09-23 09:30:00,8.76,8.76,8.73,8.74,148800.0,7.2987,7.2987,7.2737,7.2821,148800.0
2013-09-23 10:00:00,8.73,8.74,8.73,8.73,108800.0,7.2737,7.2821,7.2737,7.2737,108800.0
2013-09-23 10:30:00,8.72,8.74,8.71,8.71,107200.0,7.2654,7.2821,7.2571,7.2571,107200.0
2013-09-23 11:00:00,8.71,8.72,8.7,8.71,164800.0,7.2571,7.2654,7.2487,7.2571,164800.0
2013-09-23 11:30:00,8.71,8.72,8.71,8.72,72000.0,7.2571,7.2654,7.2571,7.2654,72000.0
2013-09-23 12:00:00,8.72,8.73,8.72,8.73,51200.0,7.2654,7.2737,7.2654,7.2737,51200.0
2013-09-23 12:30:00,8.73,8.74,8.73,8.74,17600.0,7.2737,7.2821,7.2737,7.2821,17600.0
2013-09-23 13:00:00,8.73,8.74,8.73,8.74,41600.0,7.2737,7.2821,7.2737,7.2821,41600.0
2013-09-23 13:30:00,8.74,8.75,8.73,8.75,104000.0,7.2821,7.2904,7.2737,7.2904,104000.0
2013-09-23 14:00:00,8.75,8.75,8.74,8.74,107200.0,7.2904,7.2904,7.2821,7.2821,107200.0
2013-09-23 14:30:00,8.74,8.75,8.74,8.75,196800.0,7.2821,7.2904,7.2821,7.2904,196800.0
2013-09-23 15:00:00,8.75,8.75,8.74,8.74,257600.0,7.2904,7.2904,7.2821,7.2821,257600.0
2013-09-23 15:30:00,8.74,8.75,8.74,8.74,700800.0,7.2821,7.2904,7.2821,7.2821,700800.0
2013-09-24 09:30:00,8.73,8.73,8.7,8.7,276800.0,7.2949,7.2949,7.2698,7.2698,276800.0
2013-09-24 10:00:00,8.7,8.71,8.68,8.69,601600.0,7.2698,7.2782,7.2531,7.2615,601600.0
2013-09-24 10:30:00,8.72,8.73,8.72,8.72,144000.0,7.2865,7.2949,7.2865,7.2865,144000.0
2013-09-24 11:00:00,8.73,8.74,8.73,8.74,126400.0,7.2949,7.3033,7.2949,7.3033,126400.0
2013-09-24 11:30:00,8.74,8.74,8.73,8.74,60800.0,7.3033,7.3033,7.2949,7.3033,60800.0
2013-09-24 12:00:00,8.74,8.75,8.74,8.75,24000.0,7.3033,7.3116,7.3033,7.3116,24000.0
2013-09-24 12:30:00,8.76,8.76,8.75,8.76,108800.0,7.32,7.32,7.3116,7.32,108800.0
2013-09-24 13:00:00,8.75,8.76,8.75,8.76,54400.0,7.3116,7.32,7.3116,7.32,54400.0
2013-09-24 13:30:00,8.76,8.77,8.76,8.77,179200.0,7.32,7.3283,7.32,7.3283,179200.0
2013-09-24 14:00:00,8.76,8.77,8.75,8.75,238400.0,7.32,7.3283,7.3116,7.3116,238400.0
2013-09-24 14:30:00,8.75,8.76,8.75,8.75,94400.0,7.3116,7.32,7.3116,7.3116,94400.0
2013-09-24 15:00:00,8.75,8.76,8.74,8.75,286400.0,7.3116,7.32,7.3033,7.3116,286400.0
2013-09-24 15:30:00,8.74,8.74,8.71,8.72,243200.0,7.3033,7.3033,7.2782,7.2865,243200.0
2013-09-25 09:30:00,8.72,8.73,8.7,8.71,376000.0,7.2865,7.2949,7.2698,7.2782,376000.0
2013-09-25 10:00:00,8.71,8.73,8.7,8.72,251200.0,7.2782,7.2949,7.2698,7.2865,251200.0
2013-09-25 10:30:00,8.72,8.73,8.71,8.71,92800.0,7.2865,7.2949,7.2782,7.2782,92800.0
2013-09-25 11:00:00,8.71,8.74,8.71,8.74,75200.0,7.2782,7.3033,7.2782,7.3033,75200.0
2013-09-25 11:30:00,8.75,8.76,8.74,8.75,150400.0,7.3116,7.32,7.3033,7.3116,150400.0
2013-09-25 12:00:00,8.75,8.76,8.74,8.74,88000.0,7.3116,7.32,7.3033,7.3033,88000.0
2013-09-25 12:30:00,8.74,8.75,8.74,8.75,44800.0,7.3033,7.3116,7.3033,7.3116,44800.0
2013-09-25 13:00:00,8.75,8.75,8.74,8.74,51200.0,7.3116,7.3116,7.3033,7.3033,51200.0
2013-09-25 13:30:00,8.74,8.74,8.71,8.72,81600.0,7.3033,7.3033,7.2782,7.2865,81600.0
2013-09-25 14:00:00,8.73,8.73,8.71,8.72,152000.0,7.2949,7.2949,7.2782,7.2865,152000.0
2013-09-25 14:30:00,8.72,8.72,8.72,8.72,68800.0,7.2865,7.2865,7.2865,7.2865,68800.0
2013-09-25 15:00:00,8.72,8.73,8.72,8.72,51200.0,7.2865,7.2949,7.2865,7.2865,51200.0
2013-09-25 15:30:00,8.72,8.73,8.71,8.71,225600.0,7.2865,7.2949,7.2782,7.2782,225600.0
2013-09-26 09:30:00,8.73,8.77,8.73,8.76,305600.0,7.2949,7.3283,7.2949,7.32,305600.0
2013-09-26 10:00:00,8.76,8.77,8.75,8.76,163200.0,7.32,7.3283,7.3116,7.32,163200.0
2013-09-26 10:30:00,8.76,8.76,8.73,8.73,208000.0,7.32,7.32,7.2949,7.2949,208000.0
2013-09-26 11:00:00,8.73,8.74,8.72,8.74,310400.0,7.2949,7.3033,7.2865,7.3033,310400.0
2013-09-26 11:30:00,8.73,8.74,8.73,8.74,102400.0,7.2949,7.3033,7.2949,7.3033,102400.0
2013-09-26 12:00:00,8.74,8.74,8.73,8.74,24000.0,7.3033,7.3033,7.2949,7.3033,24000.0
2013-09-26 12:30:00,8.74,8.75,8.74,8.74,32000.0,7.3033,7.3116,7.3033,7.3033,32000.0
2013-09-26 13:00:00,8.75,8.76,8.75,8.76,51200.0,7.3116,7.32,7.3116,7.32,51200.0
2013-09-26 13:30:00,8.76,8.76,8.74,8.75,113600.0,7.32,7.32,7.3033,7.3116,113600.0
2013-09-26 14:00:00,8.74,8.74,8.73,8.74,131200.0,7.3033,7.3033,7.2949,7.3033,131200.0
2013-09-26 14:30:00,8.74,8.74,8.72,8.73,382400.0,7.3033,7.3033,7.2865,7.2949,382400.0
2013-09-26 15:00:00,8.73,8.73,8.72,8.73,219200.0,7.2949,7.2949,7.2865,7.2949,219200.0
2013-09-26 15:30:00,8.73,8.76,8.73,8.76,379200.0,7.2949,7.32,7.2949,7.32,379200.0
2013-09-27 09:30:00,8.7,8.72,8.7,8.71,291200.0,7.2698,7.2865,7.2698,7.2782,291200.0
2013-09-27 10:00:00,8.7,8.72,8.69,8.71,217600.0,7.2698,7.2865,7.2615,7.2782,217600.0
2013-09-27 10:30:00,8.72,8.73,8.72,8.72,132800.0,7.2865,7.2949,7.2865,7.2865,132800.0
2013-09-27 11:00:00,8.72,8.72,8.71,8.71,118400.0,7.2865,7.2865,7.2782,7.2782,118400.0
2013-09-27 11:30:00,8.72,8.72,8.71,8.72,43200.0,7.2865,7.2865,7.2782,7.2865,43200.0
2013-09-27 12:00:00,8.72,8.73,8.72,8.73,59200.0,7.2865,7.2949,7.2865,7.2949,59200.0
2013-09-27 12:30:00,8.73,8.73,8.72,8.73,65600.0,7.2949,7.2949,7.2865,7.2949,65600.0
2013-09-27 13:00:00,8.73,8.73,8.72,8.72,43200.0,7.2949,7.2949,7.2865,7.2865,43200.0
2013-09-27 13:30:00,8.72,8.73,8.72,8.72,70400.0,7.2865,7.2949,7.2865,7.2865,70400.0
2013-09-27 14:00:00,8.72,8.72,8.71,8.72,264000.0,7.2865,7.2865,7.2782,7.2865,264000.0
2013-09-27 14:30:00,8.72,8.72,8.71,8.71,76800.0,7.2865,7.2865,7.2782,7.2782,76800.0
2013-09-27 15:00:00,8.71,8.72,8.71,8.72,60800.0,7.2782,7.2865,7.2782,7.2865,60800.0
2013-09-27 15:30:00,8.71,8.72,8.71,8.72,193600.0,7.2782,7.2865,7.2782,7.2865,193600.0
2013-09-30 09:30:00,8.64,8.66,8.63,8.65,276800.0,7.2197,7.2364,7.2113,7.2281,276800.0
2013-09-30 10:00:00,8.65,8.67,8.65,8.67,92800.0,7.2281,7.2448,7.2281,7.2448,92800.0
2013-09-30 10:30:00,8.67,8.69,8.66,8.68,228800.0,7.2448,7.2615,7.2364,7.2531,228800.0
2013-09-30 11:00:00,8.68,8.68,8.67,8.68,116800.0,7.2531,7.2531,7.2448,7.2531,116800.0
2013-09-30 11:30:00,8.68,8.69,8.68,8.69,116800.0,7.2531,7.2615,7.2531,7.2615,116800.0
2013-09-30 12:00:00,8.69,8.69,8.67,8.67,113600.0,7.2615,7.2615,7.2448,7.2448,113600.0
2013-09-30 12:30:00,8.68,8.68,8.68,8.68,121600.0,7.2531,7.2531,7.2531,7.2531,121600.0
2013-09-30 13:00:00,8.69,8.71,8.69,8.69,64000.0,7.2615,7.2782,7.2615,7.2615,64000.0
2013-09-30 13:30:00,8.7,8.7,8.68,8.69,99200.0,7.2698,7.2698,7.2531,7.2615,99200.0
2013-09-30 14:00:00,8.69,8.7,8.69,8.7,83200.0,7.2615,7.2698,7.2615,7.2698,83200.0
2013-09-30 14:30:00,8.71,8.71,8.7,8.7,188800.0,7.2782,7.2782,7.2698,7.2698,188800.0
2013-09-30 15:00:00,8.7,8.7,8.68,8.69,419200.0,7.2698,7.2698,7.2531,7.2615,419200.0
2013-09-30 15:30:00,8.69,8.7,8.68,8.7,566400.0,7.2615,7.2698,7.2531,7.2698,566400.0
2013-10-01 09:30:00,8.67,8.75,8.67,8.74,1011200.0,7.2448,7.3116,7.2448,7.3033,1011200.0
2013-10-01 10:00:00,8.75,8.77,8.74,8.77,195200.0,7.3116,7.3283,7.3033,7.3283,195200.0
2013-10-01 10:30:00,8.77,8.78,8.77,8.77,219200.0,7.3283,7.3367,7.3283,7.3283,219200.0
2013-10-01 11:00:00,8.77,8.78,8.77,8.78,104000.0,7.3283,7.3367,7.3283,7.3367,104000.0
2013-10-01 11:30:00,8.78,8.8,8.78,8.79,153600.0,7.3367,7.3534,7.3367,7.345,153600.0
2013-10-01 12:00:00,8.79,8.79,8.79,8.79,25600.0,7.345,7.345,7.345,7.345,25600.0
2013-10-01 12:30:00,8.79,8.8,8.78,8.78,70400.0,7.345,7.3534,7.3367,7.3367,70400.0
2013-10-01 13:00:00,8.78,8.79,8.78,8.78,102400.0,7.3367,7.345,7.3367,7.3367,102400.0
2013-10-01 13:30:00,8.78,8.78,8.77,8.78,145600.0,7.3367,7.3367,7.3283,7.3367,145600.0
2013-10-01 14:00:00,8.78,8.78,8.75,8.75,164800.0,7.3367,7.3367,7.3116,7.3116,164800.0
2013-10-01 14:30:00,8.76,8.77,8.76,8.77,107200.0,7.32,7.3283,7.32,7.3283,107200.0
2013-10-01 15:00:00,8.76,8.77,8.76,8.77,68800.0,7.32,7.3283,7.32,7.3283,68800.0
2013-10-01 15:30:00,8.77,8.79,8.77,8.79,152000.0,7.3283,7.345,7.3283,7.345,152000.0
2013-10-02 09:30:00,8.73,8.75,8.73,8.74,128000.0,7.2949,7.3116,7.2949,7.3033,128000.0
2013-10-02 10:00:00,8.74,8.74,8.71,8.73,161600.0,7.3033,7.3033,7.2782,7.2949,161600.0
2013-10-02 10:30:00,8.72,8.74,8.72,8.73,366400.0,7.2865,7.3033,7.2865,7.2949,366400.0
2013-10-02 11:00:00,8.73,8.75,8.73,8.75,33600.0,7.2949,7.3116,7.2949,7.3116,33600.0
2013-10-02 11:30:00,8.75,8.75,8.74,8.75,195200.0,7.3116,7.3116,7.3033,7.3116,195200.0
2013-10-02 12:00:00,8.75,8.76,8.75,8.75,137600.0,7.3116,7.32,7.3116,7.3116,137600.0
2013-10-02 12:30:00,8.76,8.77,8.76,8.76,227200.0,7.32,7.3283,7.32,7.32,227200.0
2013-10-02 13:00:00,8.77,8.78,8.76,8.78,251200.0,7.3283,7.3367,7.32,7.3367,251200.0
2013-10-02 13:30:00,8.78,8.78,8.78,8.78,64000.0,7.3367,7.3367,7.3367,7.3367,64000.0
2013-10-02 14:00:00,8.77,8.78,8.77,8.77,108800.0,7.3283,7.3367,7.3283,7.3283,108800.0
2013-10-02 14:30:00,8.78,8.78,8.76,8.76,102400.0,7.3367,7.3367,7.32,7.32,102400.0
2013-10-02 15:00:00,8.76,8.77,8.76,8.76,201600.0,7.32,7.3283,7.32,7.32,201600.0
2013-10-02 15:30:00,8.77,8.78,8.76,8.78,422400.0,7.3283,7.3367,7.32,7.3367,422400.0
2013-10-03 09:30:00,8.77,8.77,8.74,8.74,108800.0,7.3283,7.3283,7.3033,7.3033,108800.0
2013-10-03 10:00:00,8.74,8.74,8.7,8.7,84800.0,7.3033,7.3033,7.2698,7.2698,84800.0
2013-10-03 10:30:00,8.7,8.72,8.69,8.7,148800.0,7.2698,7.2865,7.2615,7.2698,148800.0
2013-10-03 11:00:00,8.71,8.71,8.7,8.7,80000.0,7.2782,7.2782,7.2698,7.2698,80000.0
2013-10-03 11:30:00,8.69,8.69,8.66,8.66,120000.0,7.2615,7.2615,7.2364,7.2364,120000.0
2013-10-03 12:00:00,8.66,8.67,8.65,8.66,267200.0,7.2364,7.2448,7.2281,7.2364,267200.0
2013-10-03 12:30:00,8.68,8.69,8.67,8.69,1275200.0,7.2531,7.2615,7.2448,7.2615,1275200.0
2013-10-03 13:00:00,8.69,8.73,8.69,8.72,105600.0,7.2615,7.2949,7.2615,7.2865,105600.0
2013-10-03 13:30:00,8.73,8.73,8.71,8.73,72000.0,7.2949,7.2949,7.2782,7.2949,72000.0
2013-10-03 14:00:00,8.73,8.73,8.69,8.71,209600.0,7.2949,7.2949,7.2615,7.2782,209600.0
2013-10-03 14:30:00,8.72,8.73,8.7,8.72,355200.0,7.2865,7.2949,7.2698,7.2865,355200.0
2013-10-03 15:00:00,8.71,8.72,8.71,8.72,232000.0,7.2782,7.2865,7.2782,7.2865,232000.0
2013-10-03 15:30:00,8.72,8.72,8.71,8.71,297600.0,7.2865,7.2865,7.2782,7.2782,297600.0
2013-10-04 09:30:00,8.72,8.75,8.71,8.75,137600.0,7.2865,7.3116,7.2782,7.3116,137600.0
2013-10-04 10:00:00,8.75,8.76,8.75,8.75,57600.0,7.3116,7.32,7.3116,7.3116,57600.0
2013-10-04 10:30:00,8.76,8.77,8.76,8.76,126400.0,7.32,7.3283,7.32,7.32,126400.0
2013-10-04 11:00:00,8.76,8.76,8.74,8.75,88000.0,7.32,7.32,7.3033,7.3116,88000.0
2013-10-04 11:30:00,8.75,8.77,8.75,8.76,166400.0,7.3116,7.3283,7.3116,7.32,166400.0
2013-10-04 12:00:00,8.77,8.79,8.76,8.79,168000.0,7.3283,7.345,7.32,7.345,168000.0
2013-10-04 12:30:00,8.78,8.79,8.78,8.78,67200.0,7.3367,7.345,7.3367,7.3367,67200.0
2013-10-04 13:00:00,8.78,8.78,8.77,8.77,73600.0,7.3367,7.3367,7.3283,7.3283,73600.0
2013-10-04 13:30:00,8.78,8.78,8.77,8.77,89600.0,7.3367,7.3367,7.3283,7.3283,89600.0
2013-10-04 14:00:00,8.77,8.78,8.77,8.78,121600.0,7.3283,7.3367,7.3283,7.3367,121600.0
2013-10-04 14:30:00,8.79,8.79,8.78,8.79,168000.0,7.345,7.345,7.3367,7.345,168000.0
2013-10-04 15:00:00,8.79,8.79,8.78,8.78,86400.0,7.345,7.345,7.3367,7.3367,86400.0
2013-10-04 15:30:00,8.78,8.78,8.77,8.78,142400.0,7.3367,7.3367,7.3283,7.3367,142400.0
2013-10-07 09:30:00,8.73,8.73,8.68,8.72,80000.0,7.2949,7.2949,7.2531,7.2865,80000.0
2013-10-07 10:00:00,8.71,8.74,8.7,8.74,156800.0,7.2782,7.3033,7.2698,7.3033,156800.0
2013-10-07 10:30:00,8.74,8.74,8.73,8.74,60800.0,7.3033,7.3033,7.2949,7.3033,60800.0
2013-10-07 11:00:00,8.72,8.73,8.72,8.73,20800.0,7.2865,7.2949,7.2865,7.2949,20800.0
2013-10-07 11:30:00,8.73,8.74,8.72,8.73,65600.0,7.2949,7.3033,7.2865,7.2949,65600.0
2013-10-07 12:00:00,8.73,8.74,8.72,8.72,57600.0,7.2949,7.3033,7.2865,7.2865,57600.0
2013-10-07 12:30:00,8.72,8.72,8.72,8.72,68800.0,7.2865,7.2865,7.2865,7.2865,68800.0
2013-10-07 13:00:00,8.72,8.73,8.72,8.72,32000.0,7.2865,7.2949,7.2865,7.2865,32000.0
2013-10-07 13:30:00,8.73,8.73,8.72,8.73,41600.0,7.2949,7.2949,7.2865,7.2949,41600.0
2013-10-07 14:00:00,8.74,8.74,8.73,8.73,89600.0,7.3033,7.3033,7.2949,7.2949,89600.0
2013-10-07 14:30:00,8.73,8.74,8.72,8.73,219200.0,7.2949,7.3033,7.2865,7.2949,219200.0
2013-10-07 15:00:00,8.73,8.73,8.72,8.72,107200.0,7.2949,7.2949,7.2865,7.2865,107200.0
2013-10-07 15:30:00,8.72,8.72,8.69,8.69,217600.0,7.2865,7.2865,7.2615,7.2615,217600.0
2013-10-08 09:30:00,8.68,8.7,8.67,8.7,160000.0,7.2531,7.2698,7.2448,7.2698,160000.0
2013-10-08 10:00:00,8.7,8.7,8.68,8.7,110400.0,7.2698,7.2698,7.2531,7.2698,110400.0
2013-10-08 10:30:00,8.69,8.69,8.65,8.65,412800.0,7.2615,7.2615,7.2281,7.2281,412800.0
2013-10-08 11:00:00,8.65,8.65,8.63,8.64,507200.0,7.2281,7.2281,7.2113,7.2197,507200.0
2013-10-08 11:30:00,8.63,8.63,8.6,8.61,195200.0,7.2113,7.2113,7.1863,7.1946,195200.0
2013-10-08 12:00:00,8.6,8.61,8.59,8.59,62400.0,7.1863,7.1946,7.1779,7.1779,62400.0
2013-10-08 12:30:00,8.59,8.6,8.58,8.6,270400.0,7.1779,7.1863,7.1696,7.1863,270400.0
2013-10-08 13:00:00,8.6,8.61,8.59,8.59,116800.0,7.1863,7.1946,7.1779,7.1779,116800.0
2013-10-08 13:30:00,8.6,8.61,8.58,8.59,112000.0,7.1863,7.1946,7.1696,7.1779,112000.0
2013-10-08 14:00:00,8.58,8.59,8.57,8.59,424000.0,7.1696,7.1779,7.1612,7.1779,424000.0
2013-10-08 14:30:00,8.59,8.59,8.57,8.58,172800.0,7.1779,7.1779,7.1612,7.1696,172800.0
2013-10-08 15:00:00,8.58,8.6,8.57,8.6,128000.0,7.1696,7.1863,7.1612,7.1863,128000.0
2013-10-08 15:30:00,8.59,8.59,8.56,8.56,182400.0,7.1779,7.1779,7.1528,7.1528,182400.0
2013-10-09 09:30:00,8.59,8.59,8.53,8.54,204800.0,7.1779,7.1779,7.1278,7.1361,204800.0
2013-10-09 10:00:00,8.54,8.55,8.52,8.55,89600.0,7.1361,7.1445,7.1194,7.1445,89600.0
2013-10-09 10:30:00,8.54,8.56,8.52,8.52,113600.0,7.1361,7.1528,7.1194,7.1194,113600.0
2013-10-09 11:00:00,8.52,8.52,8.49,8.5,121600.0,7.1194,7.1194,7.0944,7.1027,121600.0
2013-10-09 11:30:00,8.5,8.52,8.5,8.51,120000.0,7.1027,7.1194,7.1027,7.1111,120000.0
2013-10-09 12:00:00,8.52,8.53,8.51,8.52,129600.0,7.1194,7.1278,7.1111,7.1194,129600.0
2013-10-09 12:30:00,8.52,8.53,8.51,8.51,97600.0,7.1194,7.1278,7.1111,7.1111,97600.0
2013-10-09 13:00:00,8.52,8.57,8.52,8.57,48000.0,7.1194,7.1612,7.1194,7.1612,48000.0
2013-10-09 13:30:00,8.56,8.57,8.55,8.57,124800.0,7.1528,7.1612,7.1445,7.1612,124800.0
2013-10-09 14:00:00,8.56,8.57,8.55,8.56,155200.0,7.1528,7.1612,7.1445,7.1528,155200.0
2013-10-09 14:30:00,8.57,8.58,8.56,8.57,78400.0,7.1612,7.1696,7.1528,7.1612,78400.0
2013-10-09 15:00:00,8.58,8.58,8.56,8.57,201600.0,7.1696,7.1696,7.1528,7.1612,201600.0
2013-10-09 15:30:00,8.57,8.58,8.53,8.55,483200.0,7.1612,7.1696,7.1278,7.1445,483200.0
2013-10-10 09:30:00,8.63,8.68,8.62,8.68,222400.0,7.2113,7.2531,7.203,7.2531,222400.0
2013-10-10 10:00:00,8.67,8.68,8.66,8.67,102400.0,7.2448,7.2531,7.2364,7.2448,102400.0
2013-10-10 10:30:00,8.67,8.69,8.66,8.67,318400.0,7.2448,7.2615,7.2364,7.2448,318400.0
2013-10-10 11:00:00,8.66,8.67,8.65,8.67,297600.0,7.2364,7.2448,7.2281,7.2448,297600.0
2013-10-10 11:30:00,8.67,8.7,8.67,8.69,172800.0,7.2448,7.2698,7.2448,7.2615,172800.0
2013-10-10 12:00:00,8.69,8.69,8.69,8.69,102400.0,7.2615,7.2615,7.2615,7.2615,102400.0
2013-10-10 12:30:00,8.69,8.7,8.69,8.7,126400.0,7.2615,7.2698,7.2615,7.2698,126400.0
2013-10-10 13:00:00,8.7,8.7,8.69,8.69,182400.0,7.2698,7.2698,7.2615,7.2615,182400.0
2013-10-10 13:30:00,8.69,8.7,8.69,8.7,81600.0,7.2615,7.2698,7.2615,7.2698,81600.0
2013-10-10 14:00:00,8.69,8.69,8.68,8.69,244800.0,7.2615,7.2615,7.2531,7.2615,244800.0
2013-10-10 14:30:00,8.68,8.69,8.68,8.69,217600.0,7.2531,7.2615,7.2531,7.2615,217600.0
2013-10-10 15:00:00,8.69,8.73,8.69,8.72,264000.0,7.2615,7.2949,7.2615,7.2865,264000.0
2013-10-10 15:30:00,8.72,8.72,8.71,8.72,224000.0,7.2865,7.2865,7.2782,7.2865,224000.0
2013-10-11 09:30:00,8.71,8.73,8.7,8.73,857600.0,7.2782,7.2949,7.2698,7.2949,857600.0
2013-10-11 10:00:00,8.73,8.74,8.73,8.74,60800.0,7.2949,7.3033,7.2949,7.3033,60800.0
2013-10-11 10:30:00,8.73,8.74,8.72,8.73,628800.0,7.2949,7.3033,7.2865,7.2949,628800.0
2013-10-11 11:00:00,8.73,8.74,8.73,8.73,99200.0,7.2949,7.3033,7.2949,7.2949,99200.0
2013-10-11 11:30:00,8.73,8.77,8.73,8.76,160000.0,7.2949,7.3283,7.2949,7.32,160000.0
2013-10-11 12:00:00,8.76,8.78,8.76,8.77,222400.0,7.32,7.3367,7.32,7.3283,222400.0
2013-10-11 12:30:00,8.78,8.78,8.77,8.78,297600.0,7.3367,7.3367,7.3283,7.3367,297600.0
2013-10-11 13:00:00,8.78,8.79,8.77,8.77,152000.0,7.3367,7.345,7.3283,7.3283,152000.0
2013-10-11 13:30:00,8.77,8.78,8.77,8.77,166400.0,7.3283,7.3367,7.3283,7.3283,166400.0
2013-10-11 14:00:00,8.77,8.78,8.77,8.78,134400.0,7.3283,7.3367,7.3283,7.3367,134400.0
2013-10-11 14:30:00,8.78,8.78,8.77,8.77,176000.0,7.3367,7.3367,7.3283,7.3283,176000.0
2013-10-11 15:00:00,8.77,8.77,8.76,8.77,265600.0,7.3283,7.3283,7.32,7.3283,265600.0
2013-10-11 15:30:00,8.77,8.79,8.76,8.79,150400.0,7.3283,7.345,7.32,7.345,150400.0
2013-10-14 09:30:00,8.75,8.75,8.73,8.74,270400.0,7.3116,7.3116,7.2949,7.3033,270400.0
2013-10-14 10:00:00,8.73,8.74,8.72,8.72,33600.0,7.2949,7.3033,7.2865,7.2865,33600.0
2013-10-14 10:30:00,8.74,8.74,8.73,8.74,84800.0,7.3033,7.3033,7.2949,7.3033,84800.0
2013-10-14 11:00:00,8.73,8.74,8.73,8.74,116800.0,7.2949,7.3033,7.2949,7.3033,116800.0
2013-10-14 11:30:00,8.75,8.77,8.74,8.77,86400.0,7.3116,7.3283,7.3033,7.3283,86400.0
2013-10-14 12:00:00,8.77,8.78,8.76,8.76,140800.0,7.3283,7.3367,7.32,7.32,140800.0
2013-10-14 12:30:00,8.76,8.78,8.76,8.77,129600.0,7.32,7.3367,7.32,7.3283,129600.0
2013-10-14 13:00:00,8.77,8.79,8.77,8.79,412800.0,7.3283,7.345,7.3283,7.345,412800.0
2013-10-14 13:30:00,8.79,8.8,8.79,8.79,140800.0,7.345,7.3534,7.345,7.345,140800.0
2013-10-14 14:00:00,8.79,8.81,8.79,8.8,116800.0,7.345,7.3617,7.345,7.3534,116800.0
2013-10-14 14:30:00,8.8,8.81,8.79,8.8,137600.0,7.3534,7.3617,7.345,7.3534,137600.0
2013-10-14 15:00:00,8.79,8.82,8.79,8.8,150400.0,7.345,7.3701,7.345,7.3534,150400.0
2013-10-14 15:30:00,8.81,8.81,8.8,8.81,128000.0,7.3617,7.3617,7.3534,7.3617,128000.0
2013-10-15 09:30:00,8.79,8.81,8.76,8.78,235200.0,7.345,7.3617,7.32,7.3367,235200.0
2013-10-15 10:00:00,8.78,8.8,8.78,8.8,67200.0,7.3367,7.3534,7.3367,7.3534,67200.0
2013-10-15 10:30:00,8.8,8.8,8.77,8.78,83200.0,7.3534,7.3534,7.3283,7.3367,83200.0
2013-10-15 11:00:00,8.78,8.81,8.77,8.8,68800.0,7.3367,7.3617,7.3283,7.3534,68800.0
2013-10-15 11:30:00,8.8,8.8,8.78,8.79,105600.0,7.3534,7.3534,7.3367,7.345,105600.0
2013-10-15 12:00:00,8.78,8.78,8.77,8.77,17600.0,7.3367,7.3367,7.3283,7.3283,17600.0
2013-10-15 12:30:00,8.77,8.78,8.77,8.78,91200.0,7.3283,7.3367,7.3283,7.3367,91200.0
2013-10-15 13:00:00,8.78,8.78,8.77,8.77,33600.0,7.3367,7.3367,7.3283,7.3283,33600.0
2013-10-15 13:30:00,8.76,8.77,8.76,8.77,54400.0,7.32,7.3283,7.32,7.3283,54400.0
2013-10-15 14:00:00,8.77,8.78,8.75,8.75,136000.0,7.3283,7.3367,7.3116,7.3116,136000.0
2013-10-15 14:30:00,8.74,8.75,8.72,8.74,203200.0,7.3033,7.3116,7.2865,7.3033,203200.0
2013-10-15 15:00:00,8.75,8.77,8.74,8.76,124800.0,7.3116,7.3283,7.3033,7.32,124800.0
2013-10-15 15:30:00,8.76,8.76,8.74,8.74,268800.0,7.32,7.32,7.3033,7.3033,268800.0
2013-10-16 09:30:00,8.79,8.84,8.78,8.84,209600.0,7.345,7.3868,7.3367,7.3868,209600.0
2013-10-16 10:00:00,8.84,8.84,8.82,8.83,78400.0,7.3868,7.3868,7.3701,7.3785,78400.0
2013-10-16 10:30:00,8.83,8.84,8.82,8.84,121600.0,7.3785,7.3868,7.3701,7.3868,121600.0
2013-10-16 11:00:00,8.84,8.85,8.83,8.83,123200.0,7.3868,7.3952,7.3785,7.3785,123200.0
2013-10-16 11:30:00,8.83,8.85,8.83,8.85,198400.0,7.3785,7.3952,7.3785,7.3952,198400.0
2013-10-16 12:00:00,8.84,8.86,8.84,8.84,80000.0,7.3868,7.4035,7.3868,7.3868,80000.0
2013-10-16 12:30:00,8.84,8.84,8.83,8.83,40000.0,7.3868,7.3868,7.3785,7.3785,40000.0
2013-10-16 13:00:00,8.84,8.84,8.83,8.84,374400.0,7.3868,7.3868,7.3785,7.3868,374400.0
2013-10-16 13:30:00,8.84,8.85,8.84,8.85,30400.0,7.3868,7.3952,7.3868,7.3952,30400.0
2013-10-16 14:00:00,8.85,8.85,8.83,8.83,86400.0,7.3952,7.3952,7.3785,7.3785,86400.0
2013-10-16 14:30:00,8.83,8.84,8.83,8.84,294400.0,7.3785,7.3868,7.3785,7.3868,294400.0
2013-10-16 15:00:00,8.83,8.85,8.83,8.84,118400.0,7.3785,7.3952,7.3785,7.3868,118400.0
2013-10-16 15:30:00,8.84,8.86,8.84,8.86,1278400.0,7.3868,7.4035,7.3868,7.4035,1278400.0
2013-10-17 09:30:00,8.83,8.85,8.82,8.84,612800.0,7.3785,7.3952,7.3701,7.3868,612800.0
2013-10-17 10:00:00,8.85,8.87,8.84,8.86,328000.0,7.3952,7.4119,7.3868,7.4035,328000.0
2013-10-17 10:30:00,8.86,8.87,8.86,8.87,225600.0,7.4035,7.4119,7.4035,7.4119,225600.0
2013-10-17 11:00:00,8.87,8.89,8.87,8.89,331200.0,7.4119,7.4286,7.4119,7.4286,331200.0
2013-10-17 11:30:00,8.89,8.91,8.89,8.9,345600.0,7.4286,7.4453,7.4286,7.437,345600.0
2013-10-17 12:00:00,8.9,8.91,8.9,8.91,377600.0,7.437,7.4453,7.437,7.4453,377600.0
2013-10-17 12:30:00,8.92,8.92,8.91,8.92,161600.0,7.4537,7.4537,7.4453,7.4537,161600.0
2013-10-17 13:00:00,8.92,8.93,8.91,8.91,396800.0,7.4537,7.462,7.4453,7.4453,396800.0
2013-10-17 13:30:00,8.91,8.92,8.9,8.9,174400.0,7.4453,7.4537,7.437,7.437,174400.0
2013-10-17 14:00:00,8.9,8.91,8.9,8.9,371200.0,7.437,7.4453,7.437,7.437,371200.0
2013-10-17 14:30:00,8.9,8.91,8.9,8.9,417600.0,7.437,7.4453,7.437,7.437,417600.0
2013-10-17 15:00:00,8.9,8.92,8.9,8.92,576000.0,7.437,7.4537,7.437,7.4537,576000.0
2013-10-17 15:30:00,8.92,8.94,8.92,8.94,1838400.0,7.4537,7.4704,7.4537,7.4704,1838400.0
2013-10-18 09:30:00,8.98,8.99,8.95,8.97,278400.0,7.5038,7.5122,7.4787,7.4954,278400.0
2013-10-18 10:00:00,8.97,8.97,8.95,8.95,140800.0,7.4954,7.4954,7.4787,7.4787,140800.0
2013-10-18 10:30:00,8.95,8.96,8.94,8.95,220800.0,7.4787,7.4871,7.4704,7.4787,220800.0
2013-10-18 11:00:00,8.95,8.96,8.95,8.96,235200.0,7.4787,7.4871,7.4787,7.4871,235200.0
2013-10-18 11:30:00,8.96,8.97,8.96,8.96,347200.0,7.4871,7.4954,7.4871,7.4871,347200.0
2013-10-18 12:00:00,8.96,8.97,8.96,8.96,129600.0,7.4871,7.4954,7.4871,7.4871,129600.0
2013-10-18 12:30:00,8.96,8.97,8.96,8.96,161600.0,7.4871,7.4954,7.4871,7.4871,161600.0
2013-10-18 13:00:00,8.97,8.98,8.97,8.98,100800.0,7.4954,7.5038,7.4954,7.5038,100800.0
2013-10-18 13:30:00,8.98,8.99,8.97,8.99,99200.0,7.5038,7.5122,7.4954,7.5122,99200.0
2013-10-18 14:00:00,8.99,8.99,8.98,8.99,81600.0,7.5122,7.5122,7.5038,7.5122,81600.0
2013-10-18 14:30:00,8.99,9.0,8.99,8.99,152000.0,7.5122,7.5205,7.5122,7.5122,152000.0
2013-10-18 15:00:00,8.99,8.99,8.98,8.99,148800.0,7.5122,7.5122,7.5038,7.5122,148800.0
2013-10-18 15:30:00,8.99,9.0,8.98,9.0,892800.0,7.5122,7.5205,7.5038,7.5205,892800.0
2013-10-21 09:30:00,9.0,9.01,8.98,8.99,139200.0,7.5205,7.5289,7.5038,7.5122,139200.0
2013-10-21 10:00:00,9.0,9.0,8.98,8.98,657600.0,7.5205,7.5205,7.5038,7.5038,657600.0
2013-10-21 10:30:00,8.98,8.98,8.97,8.97,401600.0,7.5038,7.5038,7.4954,7.4954,401600.0
2013-10-21 11:00:00,8.97,8.98,8.97,8.97,353600.0,7.4954,7.5038,7.4954,7.4954,353600.0
2013-10-21 11:30:00,8.97,8.98,8.96,8.98,78400.0,7.4954,7.5038,7.4871,7.5038,78400.0
2013-10-21 12:00:00,8.98,8.98,8.98,8.98,40000.0,7.5038,7.5038,7.5038,7.5038,40000.0
2013-10-21 12:30:00,8.98,8.99,8.98,8.99,222400.0,7.5038,7.5122,7.5038,7.5122,222400.0
2013-10-21 13:00:00,8.99,8.99,8.98,8.98,96000.0,7.5122,7.5122,7.5038,7.5038,96000.0
2013-10-21 13:30:00,8.98,8.99,8.98,8.98,164800.0,7.5038,7.5122,7.5038,7.5038,164800.0
2013-10-21 14:00:00,8.98,8.98,8.96,8.97,112000.0,7.5038,7.5038,7.4871,7.4954,112000.0
2013-10-21 14:30:00,8.97,8.97,8.96,8.96,540800.0,7.4954,7.4954,7.4871,7.4871,540800.0
2013-10-21 15:00:00,8.96,8.98,8.96,8.97,123200.0,7.4871,7.5038,7.4871,7.4954,123200.0
2013-10-21 15:30:00,8.97,8.99,8.97,8.99,984000.0,7.4954,7.5122,7.4954,7.5122,984000.0
2013-10-22 09:30:00,9.01,9.06,9.01,9.05,116800.0,7.5289,7.5707,7.5289,7.5623,116800.0
2013-10-22 10:00:00,9.05,9.07,9.05,9.06,132800.0,7.5623,7.579,7.5623,7.5707,132800.0
2013-10-22 10:30:00,9.05,9.06,8.99,9.01,185600.0,7.5623,7.5707,7.5122,7.5289,185600.0
2013-10-22 11:00:00,9.01,9.03,9.0,9.01,484800.0,7.5289,7.5456,7.5205,7.5289,484800.0
2013-10-22 11:30:00,9.02,9.03,9.0,9.03,161600.0,7.5372,7.5456,7.5205,7.5456,161600.0
2013-10-22 12:00:00,9.03,9.03,9.02,9.02,227200.0,7.5456,7.5456,7.5372,7.5372,227200.0
2013-10-22 12:30:00,9.02,9.02,9.01,9.01,216000.0,7.5372,7.5372,7.5289,7.5289,216000.0
2013-10-22 13:00:00,9.02,9.02,9.02,9.02,363200.0,7.5372,7.5372,7.5372,7.5372,363200.0
2013-10-22 13:30:00,9.02,9.03,9.02,9.03,249600.0,7.5372,7.5456,7.5372,7.5456,249600.0
2013-10-22 14:00:00,9.03,9.04,9.02,9.02,272000.0,7.5456,7.5539,7.5372,7.5372,272000.0
2013-10-22 14:30:00,9.02,9.04,9.02,9.03,307200.0,7.5372,7.5539,7.5372,7.5456,307200.0
2013-10-22 15:00:00,9.03,9.05,9.03,9.05,446400.0,7.5456,7.5623,7.5456,7.5623,446400.0
2013-10-22 15:30:00,9.04,9.04,9.03,9.03,4028800.0,7.5539,7.5539,7.5456,7.5456,4028800.0
2013-10-23 09:30:00,9.0,9.0,8.95,8.95,358400.0,7.5205,7.5205,7.4787,7.4787,358400.0
2013-10-23 10:00:00,8.95,8.98,8.95,8.95,342400.0,7.4787,7.5038,7.4787,7.4787,342400.0
2013-10-23 10:30:00,8.95,8.96,8.94,8.94,56000.0,7.4787,7.4871,7.4704,7.4704,56000.0
2013-10-23 11:00:00,8.96,8.97,8.95,8.97,49600.0,7.4871,7.4954,7.4787,7.4954,49600.0
2013-10-23 11:30:00,8.96,8.97,8.96,8.97,137600.0,7.4871,7.4954,7.4871,7.4954,137600.0
2013-10-23 12:00:00,8.96,8.97,8.96,8.96,72000.0,7.4871,7.4954,7.4871,7.4871,72000.0
2013-10-23 12:30:00,8.96,8.97,8.96,8.97,113600.0,7.4871,7.4954,7.4871,7.4954,113600.0
2013-10-23 13:00:00,8.97,8.97,8.96,8.97,24000.0,7.4954,7.4954,7.4871,7.4954,24000.0
2013-10-23 13:30:00,8.97,8.97,8.96,8.97,120000.0,7.4954,7.4954,7.4871,7.4954,120000.0
2013-10-23 14:00:00,8.97,8.97,8.97,8.97,59200.0,7.4954,7.4954,7.4954,7.4954,59200.0
2013-10-23 14:30:00,8.97,8.98,8.97,8.97,134400.0,7.4954,7.5038,7.4954,7.4954,134400.0
2013-10-23 15:00:00,8.97,8.98,8.96,8.96,150400.0,7.4954,7.5038,7.4871,7.4871,150400.0
2013-10-23 15:30:00,8.96,8.97,8.96,8.97,251200.0,7.4871,7.4954,7.4871,7.4954,251200.0
2013-10-24 09:30:00,8.98,8.99,8.96,8.97,246400.0,7.5038,7.5122,7.4871,7.4954,246400.0
2013-10-24 10:00:00,8.97,8.98,8.96,8.96,64000.0,7.4954,7.5038,7.4871,7.4871,64000.0
2013-10-24 10:30:00,8.96,8.97,8.96,8.97,312000.0,7.4871,7.4954,7.4871,7.4954,312000.0
2013-10-24 11:00:00,8.98,8.99,8.97,8.99,169600.0,7.5038,7.5122,7.4954,7.5122,169600.0
2013-10-24 11:30:00,8.99,8.99,8.98,8.99,196800.0,7.5122,7.5122,7.5038,7.5122,196800.0
2013-10-24 12:00:00,8.99,8.99,8.98,8.99,86400.0,7.5122,7.5122,7.5038,7.5122,86400.0
2013-10-24 12:30:00,8.99,8.99,8.98,8.99,97600.0,7.5122,7.5122,7.5038,7.5122,97600.0
2013-10-24 13:00:00,8.99,8.99,8.98,8.99,99200.0,7.5122,7.5122,7.5038,7.5122,99200.0
2013-10-24 13:30:00,8.99,8.99,8.98,8.98,67200.0,7.5122,7.5122,7.5038,7.5038,67200.0
2013-10-24 14:00:00,8.99,9.0,8.98,8.99,86400.0,7.5122,7.5205,7.5038,7.5122,86400.0
2013-10-24 14:30:00,8.99,9.0,8.99,9.0,177600.0,7.5122,7.5205,7.5122,7.5205,177600.0
2013-10-24 15:00:00,9.0,9.01,9.0,9.0,227200.0,7.5205,7.5289,7.5205,7.5205,227200.0
2013-10-24 15:30:00,9.0,9.01,8.99,9.0,870400.0,7.5205,7.5289,7.5122,7.5205,870400.0
2013-10-25 09:30:00,9.0,9.02,9.0,9.02,248000.0,7.5205,7.5372,7.5205,7.5372,248000.0
2013-10-25 10:00:00,9.02,9.02,8.99,9.0,105600.0,7.5372,7.5372,7.5122,7.5205,105600.0
2013-10-25 10:30:00,8.99,9.01,8.99,9.0,208000.0,7.5122,7.5289,7.5122,7.5205,208000.0
2013-10-25 11:00:00,9.01,9.01,9.0,9.01,153600.0,7.5289,7.5289,7.5205,7.5289,153600.0
2013-10-25 11:30:00,9.01,9.02,9.0,9.0,192000.0,7.5289,7.5372,7.5205,7.5205,192000.0
2013-10-25 12:00:00,9.0,9.01,8.99,9.01,35200.0,7.5205,7.5289,7.5122,7.5289,35200.0
2013-10-25 12:30:00,9.01,9.02,9.01,9.01,54400.0,7.5289,7.5372,7.5289,7.5289,54400.0
2013-10-25 13:00:00,9.01,9.02,9.01,9.01,112000.0,7.5289,7.5372,7.5289,7.5289,112000.0
2013-10-25 13:30:00,9.01,9.02,9.01,9.01,107200.0,7.5289,7.5372,7.5289,7.5289,107200.0
2013-10-25 14:00:00,9.01,9.03,9.01,9.03,155200.0,7.5289,7.5456,7.5289,7.5456,155200.0
2013-10-25 14:30:00,9.02,9.03,9.02,9.03,372800.0,7.5372,7.5456,7.5372,7.5456,372800.0
2013-10-25 15:00:00,9.02,9.03,9.02,9.02,97600.0,7.5372,7.5456,7.5372,7.5372,97600.0
2013-10-25 15:30:00,9.03,9.04,9.03,9.04,214400.0,7.5456,7.5539,7.5456,7.5539,214400.0
2013-10-28 09:30:00,9.04,9.04,9.03,9.03,88000.0,7.5539,7.5539,7.5456,7.5456,88000.0
2013-10-28 10:00:00,9.03,9.05,9.03,9.04,80000.0,7.5456,7.5623,7.5456,7.5539,80000.0
2013-10-28 10:30:00,9.04,9.04,9.0,9.01,78400.0,7.5539,7.5539,7.5205,7.5289,78400.0
2013-10-28 11:00:00,9.01,9.01,9.0,9.01,65600.0,7.5289,7.5289,7.5205,7.5289,65600.0
2013-10-28 11:30:00,9.01,9.02,9.01,9.02,134400.0,7.5289,7.5372,7.5289,7.5372,134400.0
2013-10-28 12:00:00,9.02,9.03,9.02,9.03,68800.0,7.5372,7.5456,7.5372,7.5456,68800.0
2013-10-28 12:30:00,9.03,9.04,9.02,9.04,134400.0,7.5456,7.5539,7.5372,7.5539,134400.0
2013-10-28 13:00:00,9.04,9.04,9.03,9.03,123200.0,7.5539,7.5539,7.5456,7.5456,123200.0
2013-10-28 13:30:00,9.03,9.03,9.02,9.03,142400.0,7.5456,7.5456,7.5372,7.5456,142400.0
2013-10-28 14:00:00,9.03,9.04,9.03,9.04,171200.0,7.5456,7.5539,7.5456,7.5539,171200.0
2013-10-28 14:30:00,9.04,9.04,9.03,9.04,52800.0,7.5539,7.5539,7.5456,7.5539,52800.0
2013-10-28 15:00:00,9.04,9.04,9.03,9.03,81600.0,7.5539,7.5539,7.5456,7.5456,81600.0
2013-10-28 15:30:00,9.03,9.03,9.02,9.03,756800.0,7.5456,7.5456,7.5372,7.5456,756800.0
2013-10-29 09:30:00,9.06,9.07,9.05,9.06,120000.0,7.5707,7.579,7.5623,7.5707,120000.0
2013-10-29 10:00:00,9.05,9.06,9.04,9.05,172800.0,7.5623,7.5707,7.5539,7.5623,172800.0
2013-10-29 10:30:00,9.06,9.06,9.03,9.03,281600.0,7.5707,7.5707,7.5456,7.5456,281600.0
2013-10-29 11:00:00,9.03,9.04,9.03,9.04,180800.0,7.5456,7.5539,7.5456,7.5539,180800.0
2013-10-29 11:30:00,9.04,9.05,9.03,9.04,203200.0,7.5539,7.5623,7.5456,7.5539,203200.0
2013-10-29 12:00:00,9.04,9.05,9.04,9.05,121600.0,7.5539,7.5623,7.5539,7.5623,121600.0
2013-10-29 12:30:00,9.05,9.06,9.05,9.05,132800.0,7.5623,7.5707,7.5623,7.5623,132800.0
2013-10-29 13:00:00,9.05,9.05,9.04,9.04,104000.0,7.5623,7.5623,7.5539,7.5539,104000.0
2013-10-29 13:30:00,9.05,9.05,9.04,9.05,110400.0,7.5623,7.5623,7.5539,7.5623,110400.0
2013-10-29 14:00:00,9.05,9.06,9.05,9.06,112000.0,7.5623,7.5707,7.5623,7.5707,112000.0
2013-10-29 14:30:00,9.06,9.06,9.06,9.06,180800.0,7.5707,7.5707,7.5707,7.5707,180800.0
2013-10-29 15:00:00,9.06,9.07,9.06,9.06,118400.0,7.5707,7.579,7.5707,7.5707,118400.0
2013-10-29 15:30:00,9.06,9.08,9.06,9.08,209600.0,7.5707,7.5874,7.5707,7.5874,209600.0
2013-10-30 09:30:00,9.1,9.1,9.07,9.08,208000.0,7.6041,7.6041,7.579,7.5874,208000.0
2013-10-30 10:00:00,9.08,9.08,9.06,9.07,171200.0,7.5874,7.5874,7.5707,7.579,171200.0
2013-10-30 10:30:00,9.07,9.07,9.06,9.07,113600.0,7.579,7.579,7.5707,7.579,113600.0
2013-10-30 11:00:00,9.07,9.07,9.05,9.05,78400.0,7.579,7.579,7.5623,7.5623,78400.0
2013-10-30 11:30:00,9.05,9.05,9.04,9.04,206400.0,7.5623,7.5623,7.5539,7.5539,206400.0
2013-10-30 12:00:00,9.04,9.04,9.03,9.03,660800.0,7.5539,7.5539,7.5456,7.5456,660800.0
2013-10-30 12:30:00,9.04,9.05,9.04,9.05,99200.0,7.5539,7.5623,7.5539,7.5623,99200.0
2013-10-30 13:00:00,9.04,9.05,9.04,9.04,44800.0,7.5539,7.5623,7.5539,7.5539,44800.0
2013-10-30 13:30:00,9.04,9.04,9.03,9.03,164800.0,7.5539,7.5539,7.5456,7.5456,164800.0
2013-10-30 14:00:00,9.03,9.05,8.98,8.98,606400.0,7.5456,7.5623,7.5038,7.5038,606400.0
2013-10-30 14:30:00,8.99,9.01,8.99,9.01,136000.0,7.5122,7.5289,7.5122,7.5289,136000.0
2013-10-30 15:00:00,9.01,9.02,9.0,9.02,174400.0,7.5289,7.5372,7.5205,7.5372,174400.0
2013-10-30 15:30:00,9.02,9.03,9.01,9.01,236800.0,7.5372,7.5456,7.5289,7.5289,236800.0
2013-10-31 09:30:00,9.01,9.04,8.99,8.99,249600.0,7.5289,7.5539,7.5122,7.5122,249600.0
2013-10-31 10:00:00,8.99,9.0,8.97,8.99,142400.0,7.5122,7.5205,7.4954,7.5122,142400.0
2013-10-31 10:30:00,8.98,9.0,8.97,8.99,145600.0,7.5038,7.5205,7.4954,7.5122,145600.0
2013-10-31 11:00:00,8.99,9.02,8.99,9.02,332800.0,7.5122,7.5372,7.5122,7.5372,332800.0
2013-10-31 11:30:00,9.02,9.03,9.01,9.01,52800.0,7.5372,7.5456,7.5289,7.5289,52800.0
2013-10-31 12:00:00,9.02,9.02,9.01,9.02,102400.0,7.5372,7.5372,7.5289,7.5372,102400.0
2013-10-31 12:30:00,9.02,9.03,9.02,9.02,60800.0,7.5372,7.5456,7.5372,7.5372,60800.0
2013-10-31 13:00:00,9.02,9.03,9.02,9.03,433600.0,7.5372,7.5456,7.5372,7.5456,433600.0
2013-10-31 13:30:00,9.03,9.04,9.03,9.03,84800.0,7.5456,7.5539,7.5456,7.5456,84800.0
2013-10-31 14:00:00,9.03,9.05,9.03,9.05,160000.0,7.5456,7.5623,7.5456,7.5623,160000.0
2013-10-31 14:30:00,9.05,9.05,9.04,9.04,171200.0,7.5623,7.5623,7.5539,7.5539,171200.0
2013-10-31 15:00:00,9.03,9.03,9.01,9.01,75200.0,7.5456,7.5456,7.5289,7.5289,75200.0
2013-10-31 15:30:00,9.01,9.02,9.0,9.0,795200.0,7.5289,7.5372,7.5205,7.5205,795200.0
2013-11-01 09:30:00,9.01,9.04,9.01,9.04,513600.0,7.5289,7.5539,7.5289,7.5539,513600.0
2013-11-01 10:00:00,9.03,9.05,9.0,9.01,137600.0,7.5456,7.5623,7.5205,7.5289,137600.0
2013-11-01 10:30:00,9.01,9.01,9.0,9.01,134400.0,7.5289,7.5289,7.5205,7.5289,134400.0
2013-11-01 11:00:00,9.01,9.01,8.97,8.98,238400.0,7.5289,7.5289,7.4954,7.5038,238400.0
2013-11-01 11:30:00,8.98,8.99,8.97,8.97,121600.0,7.5038,7.5122,7.4954,7.4954,121600.0
2013-11-01 12:00:00,8.97,8.97,8.96,8.97,131200.0,7.4954,7.4954,7.4871,7.4954,131200.0
2013-11-01 12:30:00,8.98,8.98,8.98,8.98,41600.0,7.5038,7.5038,7.5038,7.5038,41600.0
2013-11-01 13:00:00,8.98,8.98,8.97,8.98,83200.0,7.5038,7.5038,7.4954,7.5038,83200.0
2013-11-01 13:30:00,8.98,9.0,8.98,8.99,115200.0,7.5038,7.5205,7.5038,7.5122,115200.0
2013-11-01 14:00:00,9.0,9.0,8.99,9.0,259200.0,7.5205,7.5205,7.5122,7.5205,259200.0
2013-11-01 14:30:00,9.0,9.01,8.99,8.99,635200.0,7.5205,7.5289,7.5122,7.5122,635200.0
2013-11-01 15:00:00,8.99,9.01,8.99,9.0,172800.0,7.5122,7.5289,7.5122,7.5205,172800.0
2013-11-01 15:30:00,9.0,9.03,9.0,9.02,648000.0,7.5205,7.5456,7.5205,7.5372,648000.0
2013-11-04 09:30:00,9.05,9.05,9.03,9.03,259200.0,7.5623,7.5623,7.5456,7.5456,259200.0
2013-11-04 10:00:00,9.03,9.05,9.03,9.05,94400.0,7.5456,7.5623,7.5456,7.5623,94400.0
2013-11-04 10:30:00,9.05,9.06,9.04,9.04,112000.0,7.5623,7.5707,7.5539,7.5539,112000.0
2013-11-04 11:00:00,9.04,9.05,9.04,9.05,161600.0,7.5539,7.5623,7.5539,7.5623,161600.0
2013-11-04 11:30:00,9.05,9.07,9.05,9.06,160000.0,7.5623,7.579,7.5623,7.5707,160000.0
2013-11-04 12:00:00,9.06,9.07,9.06,9.06,72000.0,7.5707,7.579,7.5707,7.5707,72000.0
2013-11-04 12:30:00,9.07,9.07,9.06,9.06,99200.0,7.579,7.579,7.5707,7.5707,99200.0
2013-11-04 13:00:00,9.06,9.07,9.06,9.07,100800.0,7.5707,7.579,7.5707,7.579,100800.0
2013-11-04 13:30:00,9.07,9.07,9.07,9.07,124800.0,7.579,7.579,7.579,7.579,124800.0
2013-11-04 14:00:00,9.07,9.08,9.07,9.08,328000.0,7.579,7.5874,7.579,7.5874,328000.0
2013-11-04 14:30:00,9.08,9.08,9.08,9.08,328000.0,7.5874,7.5874,7.5874,7.5874,328000.0
2013-11-04 15:00:00,9.08,9.08,9.07,9.07,64000.0,7.5874,7.5874,7.579,7.579,64000.0
2013-11-04 15:30:00,9.07,9.09,9.07,9.08,203200.0,7.579,7.5957,7.579,7.5874,203200.0
2013-11-05 09:30:00,9.05,9.06,9.01,9.01,259200.0,7.5623,7.5707,7.5289,7.5289,259200.0
2013-11-05 10:00:00,9.01,9.03,9.0,9.03,387200.0,7.5289,7.5456,7.5205,7.5456,387200.0
2013-11-05 10:30:00,9.03,9.04,9.03,9.04,345600.0,7.5456,7.5539,7.5456,7.5539,345600.0
2013-11-05 11:00:00,9.04,9.04,9.03,9.03,598400.0,7.5539,7.5539,7.5456,7.5456,598400.0
2013-11-05 11:30:00,9.03,9.05,9.03,9.05,78400.0,7.5456,7.5623,7.5456,7.5623,78400.0
2013-11-05 12:00:00,9.04,9.06,9.04,9.06,164800.0,7.5539,7.5707,7.5539,7.5707,164800.0
2013-11-05 12:30:00,9.06,9.06,9.05,9.06,49600.0,7.5707,7.5707,7.5623,7.5707,49600.0
2013-11-05 13:00:00,9.05,9.06,9.05,9.06,32000.0,7.5623,7.5707,7.5623,7.5707,32000.0
2013-11-05 13:30:00,9.06,9.06,9.04,9.04,46400.0,7.5707,7.5707,7.5539,7.5539,46400.0
2013-11-05 14:00:00,9.04,9.06,9.04,9.06,97600.0,7.5539,7.5707,7.5539,7.5707,97600.0
2013-11-05 14:30:00,9.06,9.06,9.05,9.05,76800.0,7.5707,7.5707,7.5623,7.5623,76800.0
2013-11-05 15:00:00,9.06,9.06,9.04,9.04,54400.0,7.5707,7.5707,7.5539,7.5539,54400.0
2013-11-05 15:30:00,9.05,9.05,9.04,9.04,528000.0,7.5623,7.5623,7.5539,7.5539,528000.0
2013-11-06 09:30:00,9.07,9.09,9.06,9.08,350400.0,7.579,7.5957,7.5707,7.5874,350400.0
2013-11-06 10:00:00,9.07,9.08,9.05,9.05,78400.0,7.579,7.5874,7.5623,7.5623,78400.0
2013-11-06 10:30:00,9.04,9.05,9.02,9.03,132800.0,7.5539,7.5623,7.5372,7.5456,132800.0
2013-11-06 11:00:00,9.02,9.03,9.01,9.03,84800.0,7.5372,7.5456,7.5289,7.5456,84800.0
2013-11-06 11:30:00,9.03,9.04,9.02,9.03,384000.0,7.5456,7.5539,7.5372,7.5456,384000.0
2013-11-06 12:00:00,9.03,9.04,9.03,9.04,219200.0,7.5456,7.5539,7.5456,7.5539,219200.0
2013-11-06 12:30:00,9.03,9.04,9.03,9.03,532800.0,7.5456,7.5539,7.5456,7.5456,532800.0
2013-11-06 13:00:00,9.03,9.04,9.03,9.04,312000.0,7.5456,7.5539,7.5456,7.5539,312000.0
2013-11-06 13:30:00,9.04,9.04,9.03,9.03,97600.0,7.5539,7.5539,7.5456,7.5456,97600.0
2013-11-06 14:00:00,9.03,9.03,9.02,9.03,164800.0,7.5456,7.5456,7.5372,7.5456,164800.0
2013-11-06 14:30:00,9.02,9.03,9.02,9.03,204800.0,7.5372,7.5456,7.5372,7.5456,204800.0
2013-11-06 15:00:00,9.03,9.04,9.02,9.03,144000.0,7.5456,7.5539,7.5372,7.5456,144000.0
2013-11-06 15:30:00,9.02,9.04,9.02,9.03,270400.0,7.5372,7.5539,7.5372,7.5456,270400.0
2013-11-07 09:30:00,9.06,9.06,9.01,9.02,265600.0,7.5707,7.5707,7.5289,7.5372,265600.0
2013-11-07 10:00:00,9.01,9.02,8.96,8.97,380800.0,7.5289,7.5372,7.4871,7.4954,380800.0
2013-11-07 10:30:00,8.97,8.97,8.95,8.96,83200.0,7.4954,7.4954,7.4787,7.4871,83200.0
2013-11-07 11:00:00,8.95,8.96,8.93,8.94,219200.0,7.4787,7.4871,7.462,7.4704,219200.0
2013-11-07 11:30:00,8.94,8.96,8.93,8.96,844800.0,7.4704,7.4871,7.462,7.4871,844800.0
2013-11-07 12:00:00,8.96,8.98,8.96,8.97,147200.0,7.4871,7.5038,7.4871,7.4954,147200.0
2013-11-07 12:30:00,8.97,8.98,8.96,8.96,110400.0,7.4954,7.5038,7.4871,7.4871,110400.0
2013-11-07 13:00:00,8.96,8.96,8.94,8.94,65600.0,7.4871,7.4871,7.4704,7.4704,65600.0
2013-11-07 13:30:00,8.94,8.94,8.92,8.93,64000.0,7.4704,7.4704,7.4537,7.462,64000.0
2013-11-07 14:00:00,8.93,8.93,8.9,8.91,384000.0,7.462,7.462,7.437,7.4453,384000.0
2013-11-07 14:30:00,8.9,8.93,8.89,8.92,305600.0,7.437,7.462,7.4286,7.4537,305600.0
2013-11-07 15:00:00,8.92,8.93,8.89,8.89,206400.0,7.4537,7.462,7.4286,7.4286,206400.0
2013-11-07 15:30:00,8.89,8.9,8.88,8.88,1350400.0,7.4286,7.437,7.4202,7.4202,1350400.0
2013-11-08 09:30:00,8.89,8.92,8.88,8.89,936000.0,7.4286,7.4537,7.4202,7.4286,936000.0
2013-11-08 10:00:00,8.89,8.94,8.89,8.93,209600.0,7.4286,7.4704,7.4286,7.462,209600.0
2013-11-08 10:30:00,8.94,8.95,8.93,8.95,590400.0,7.4704,7.4787,7.462,7.4787,590400.0
2013-11-08 11:00:00,8.95,8.95,8.94,8.95,273600.0,7.4787,7.4787,7.4704,7.4787,273600.0
2013-11-08 11:30:00,8.95,8.97,8.95,8.96,425600.0,7.4787,7.4954,7.4787,7.4871,425600.0
2013-11-08 12:00:00,8.96,8.97,8.96,8.97,267200.0,7.4871,7.4954,7.4871,7.4954,267200.0
2013-11-08 12:30:00,8.97,8.97,8.97,8.97,206400.0,7.4954,7.4954,7.4954,7.4954,206400.0
2013-11-08 13:00:00,8.97,8.98,8.97,8.98,166400.0,7.4954,7.5038,7.4954,7.5038,166400.0
2013-11-08 13:30:00,8.99,8.99,8.97,8.97,249600.0,7.5122,7.5122,7.4954,7.4954,249600.0
2013-11-08 14:00:00,8.98,8.98,8.97,8.98,195200.0,7.5038,7.5038,7.4954,7.5038,195200.0
2013-11-08 14:30:00,8.98,8.98,8.97,8.98,300800.0,7.5038,7.5038,7.4954,7.5038,300800.0
2013-11-08 15:00:00,8.97,8.97,8.96,8.97,195200.0,7.4954,7.4954,7.4871,7.4954,195200.0
2013-11-08 15:30:00,8.97,9.0,8.97,9.0,451200.0,7.4954,7.5205,7.4954,7.5205,451200.0
2013-11-11 09:30:00,9.01,9.03,8.98,9.03,630400.0,7.5289,7.5456,7.5038,7.5456,630400.0
2013-11-11 10:00:00,9.02,9.03,9.01,9.01,152000.0,7.5372,7.5456,7.5289,7.5289,152000.0
2013-11-11 10:30:00,9.01,9.02,9.0,9.02,387200.0,7.5289,7.5372,7.5205,7.5372,387200.0
2013-11-11 11:00:00,9.02,9.02,9.01,9.02,203200.0,7.5372,7.5372,7.5289,7.5372,203200.0
2013-11-11 11:30:00,9.02,9.03,9.01,9.02,105600.0,7.5372,7.5456,7.5289,7.5372,105600.0
2013-11-11 12:00:00,9.02,9.02,9.01,9.01,48000.0,7.5372,7.5372,7.5289,7.5289,48000.0
2013-11-11 12:30:00,9.02,9.02,9.01,9.02,70400.0,7.5372,7.5372,7.5289,7.5372,70400.0
2013-11-11 13:00:00,9.02,9.02,9.02,9.02,43200.0,7.5372,7.5372,7.5372,7.5372,43200.0
2013-11-11 13:30:00,9.02,9.02,9.02,9.02,24000.0,7.5372,7.5372,7.5372,7.5372,24000.0
2013-11-11 14:00:00,9.02,9.02,9.02,9.02,48000.0,7.5372,7.5372,7.5372,7.5372,48000.0
2013-11-11 14:30:00,9.02,9.03,9.02,9.02,40000.0,7.5372,7.5456,7.5372,7.5372,40000.0
2013-11-11 15:00:00,9.02,9.02,9.02,9.02,100800.0,7.5372,7.5372,7.5372,7.5372,100800.0
2013-11-11 15:30:00,9.02,9.03,9.02,9.02,155200.0,7.5372,7.5456,7.5372,7.5372,155200.0
2013-11-12 09:30:00,9.01,9.01,8.99,9.01,347200.0,7.5289,7.5289,7.5122,7.5289,347200.0
2013-11-12 10:00:00,9.01,9.01,8.99,9.01,376000.0,7.5289,7.5289,7.5122,7.5289,376000.0
2013-11-12 10:30:00,9.0,9.01,9.0,9.01,116800.0,7.5205,7.5289,7.5205,7.5289,116800.0
2013-11-12 11:00:00,9.01,9.01,9.0,9.01,123200.0,7.5289,7.5289,7.5205,7.5289,123200.0
2013-11-12 11:30:00,9.02,9.02,9.0,9.0,174400.0,7.5372,7.5372,7.5205,7.5205,174400.0
2013-11-12 12:00:00,9.0,9.0,8.98,8.98,312000.0,7.5205,7.5205,7.5038,7.5038,312000.0
2013-11-12 12:30:00,8.98,8.99,8.98,8.99,65600.0,7.5038,7.5122,7.5038,7.5122,65600.0
2013-11-12 13:00:00,8.99,8.99,8.98,8.99,78400.0,7.5122,7.5122,7.5038,7.5122,78400.0
2013-11-12 13:30:00,8.97,8.99,8.97,8.99,73600.0,7.4954,7.5122,7.4954,7.5122,73600.0
2013-11-12 14:00:00,8.98,8.99,8.98,8.98,62400.0,7.5038,7.5122,7.5038,7.5038,62400.0
2013-11-12 14:30:00,8.98,9.01,8.98,9.01,96000.0,7.5038,7.5289,7.5038,7.5289,96000.0
2013-11-12 15:00:00,9.01,9.01,9.0,9.0,169600.0,7.5289,7.5289,7.5205,7.5205,169600.0
2013-11-12 15:30:00,9.0,9.01,9.0,9.01,176000.0,7.5205,7.5289,7.5205,7.5289,176000.0
2013-11-13 09:30:00,8.97,9.0,8.96,8.99,160000.0,7.4954,7.5205,7.4871,7.5122,160000.0
2013-11-13 10:00:00,9.0,9.03,9.0,9.03,232000.0,7.5205,7.5456,7.5205,7.5456,232000.0
2013-11-13 10:30:00,9.02,9.03,9.02,9.03,83200.0,7.5372,7.5456,7.5372,7.5456,83200.0
2013-11-13 11:00:00,9.02,9.02,9.02,9.02,115200.0,7.5372,7.5372,7.5372,7.5372,115200.0
2013-11-13 11:30:00,9.02,9.03,9.01,9.03,84800.0,7.5372,7.5456,7.5289,7.5456,84800.0
2013-11-13 12:00:00,9.02,9.05,9.02,9.05,84800.0,7.5372,7.5623,7.5372,7.5623,84800.0
2013-11-13 12:30:00,9.05,9.06,9.04,9.06,20800.0,7.5623,7.5707,7.5539,7.5707,20800.0
2013-11-13 13:00:00,9.06,9.06,9.05,9.06,150400.0,7.5707,7.5707,7.5623,7.5707,150400.0
2013-11-13 13:30:00,9.07,9.07,9.06,9.07,112000.0,7.579,7.579,7.5707,7.579,112000.0
2013-11-13 14:00:00,9.07,9.07,9.07,9.07,432000.0,7.579,7.579,7.579,7.579,432000.0
2013-11-13 14:30:00,9.07,9.07,9.06,9.06,155200.0,7.579,7.579,7.5707,7.5707,155200.0
2013-11-13 15:00:00,9.06,9.07,9.06,9.07,233600.0,7.5707,7.579,7.5707,7.579,233600.0
2013-11-13 15:30:00,9.07,9.1,9.06,9.1,723200.0,7.579,7.6041,7.5707,7.6041,723200.0
2013-11-14 09:30:00,9.11,9.12,9.09,9.1,1318400.0,7.6124,7.6208,7.5957,7.6041,1318400.0
2013-11-14 10:00:00,9.1,9.11,9.08,9.09,128000.0,7.6041,7.6124,7.5874,7.5957,128000.0
2013-11-14 10:30:00,9.1,9.12,9.1,9.11,193600.0,7.6041,7.6208,7.6041,7.6124,193600.0
2013-11-14 11:00:00,9.11,9.14,9.11,9.13,284800.0,7.6124,7.6375,7.6124,7.6291,284800.0
2013-11-14 11:30:00,9.13,9.13,9.11,9.12,182400.0,7.6291,7.6291,7.6124,7.6208,182400.0
2013-11-14 12:00:00,9.12,9.13,9.12,9.12,118400.0,7.6208,7.6291,7.6208,7.6208,118400.0
2013-11-14 12:30:00,9.12,9.13,9.12,9.12,84800.0,7.6208,7.6291,7.6208,7.6208,84800.0
2013-11-14 13:00:00,9.13,9.13,9.12,9.12,92800.0,7.6291,7.6291,7.6208,7.6208,92800.0
2013-11-14 13:30:00,9.12,9.13,9.12,9.13,105600.0,7.6208,7.6291,7.6208,7.6291,105600.0
2013-11-14 14:00:00,9.13,9.14,9.13,9.14,105600.0,7.6291,7.6375,7.6291,7.6375,105600.0
2013-11-14 14:30:00,9.13,9.14,9.13,9.13,251200.0,7.6291,7.6375,7.6291,7.6291,251200.0
2013-11-14 15:00:00,9.13,9.14,9.13,9.14,184000.0,7.6291,7.6375,7.6291,7.6375,184000.0
2013-11-14 15:30:00,9.14,9.14,9.14,9.14,446400.0,7.6375,7.6375,7.6375,7.6375,446400.0
2013-11-15 09:30:00,9.14,9.16,9.14,9.15,302400.0,7.6375,7.6542,7.6375,7.6459,302400.0
2013-11-15 10:00:00,9.14,9.15,9.14,9.15,326400.0,7.6375,7.6459,7.6375,7.6459,326400.0
2013-11-15 10:30:00,9.15,9.16,9.15,9.16,491200.0,7.6459,7.6542,7.6459,7.6542,491200.0
2013-11-15 11:00:00,9.16,9.17,9.16,9.17,385600.0,7.6542,7.6626,7.6542,7.6626,385600.0
2013-11-15 11:30:00,9.16,9.16,9.15,9.15,147200.0,7.6542,7.6542,7.6459,7.6459,147200.0
2013-11-15 12:00:00,9.15,9.16,9.15,9.15,579200.0,7.6459,7.6542,7.6459,7.6459,579200.0
2013-11-15 12:30:00,9.15,9.15,9.15,9.15,121600.0,7.6459,7.6459,7.6459,7.6459,121600.0
2013-11-15 13:00:00,9.15,9.16,9.15,9.16,46400.0,7.6459,7.6542,7.6459,7.6542,46400.0
2013-11-15 13:30:00,9.16,9.16,9.16,9.16,96000.0,7.6542,7.6542,7.6542,7.6542,96000.0
2013-11-15 14:00:00,9.16,9.17,9.16,9.17,208000.0,7.6542,7.6626,7.6542,7.6626,208000.0
2013-11-15 14:30:00,9.17,9.17,9.16,9.17,124800.0,7.6626,7.6626,7.6542,7.6626,124800.0
2013-11-15 15:00:00,9.17,9.18,9.17,9.18,59200.0,7.6626,7.6709,7.6626,7.6709,59200.0
2013-11-15 15:30:00,9.18,9.18,9.18,9.18,256000.0,7.6709,7.6709,7.6709,7.6709,256000.0
2013-11-18 09:30:00,9.21,9.21,9.17,9.18,184000.0,7.696,7.696,7.6626,7.6709,184000.0
2013-11-18 10:00:00,9.16,9.18,9.15,9.17,286400.0,7.6542,7.6709,7.6459,7.6626,286400.0
2013-11-18 10:30:00,9.17,9.17,9.17,9.17,25600.0,7.6626,7.6626,7.6626,7.6626,25600.0
2013-11-18 11:00:00,9.18,9.19,9.18,9.18,481600.0,7.6709,7.6793,7.6709,7.6709,481600.0
2013-11-18 11:30:00,9.19,9.19,9.17,9.17,256000.0,7.6793,7.6793,7.6626,7.6626,256000.0
2013-11-18 12:00:00,9.17,9.17,9.17,9.17,318400.0,7.6626,7.6626,7.6626,7.6626,318400.0
2013-11-18 12:30:00,9.17,9.17,9.16,9.16,395200.0,7.6626,7.6626,7.6542,7.6542,395200.0
2013-11-18 13:00:00,9.16,9.17,9.16,9.17,185600.0,7.6542,7.6626,7.6542,7.6626,185600.0
2013-11-18 13:30:00,9.17,9.17,9.16,9.16,136000.0,7.6626,7.6626,7.6542,7.6542,136000.0
2013-11-18 14:00:00,9.17,9.17,9.16,9.17,184000.0,7.6626,7.6626,7.6542,7.6626,184000.0
2013-11-18 14:30:00,9.17,9.17,9.14,9.14,505600.0,7.6626,7.6626,7.6375,7.6375,505600.0
2013-11-18 15:00:00,9.13,9.13,9.09,9.1,249600.0,7.6291,7.6291,7.5957,7.6041,249600.0
2013-11-18 15:30:00,9.1,9.11,9.1,9.11,355200.0,7.6041,7.6124,7.6041,7.6124,355200.0
2013-11-19 09:30:00,9.1,9.11,9.06,9.09,395200.0,7.6041,7.6124,7.5707,7.5957,395200.0
2013-11-19 10:00:00,9.1,9.11,9.1,9.1,68800.0,7.6041,7.6124,7.6041,7.6041,68800.0
2013-11-19 10:30:00,9.1,9.12,9.1,9.11,96000.0,7.6041,7.6208,7.6041,7.6124,96000.0
2013-11-19 11:00:00,9.11,9.12,9.09,9.1,230400.0,7.6124,7.6208,7.5957,7.6041,230400.0
2013-11-19 11:30:00,9.1,9.1,9.08,9.09,140800.0,7.6041,7.6041,7.5874,7.5957,140800.0
2013-11-19 12:00:00,9.09,9.1,9.09,9.1,203200.0,7.5957,7.6041,7.5957,7.6041,203200.0
2013-11-19 12:30:00,9.1,9.1,9.09,9.09,324800.0,7.6041,7.6041,7.5957,7.5957,324800.0
2013-11-19 13:00:00,9.08,9.09,9.06,9.06,355200.0,7.5874,7.5957,7.5707,7.5707,355200.0
2013-11-19 13:30:00,9.05,9.06,9.04,9.05,302400.0,7.5623,7.5707,7.5539,7.5623,302400.0
2013-11-19 14:00:00,9.05,9.06,9.04,9.04,374400.0,7.5623,7.5707,7.5539,7.5539,374400.0
2013-11-19 14:30:00,9.04,9.07,9.04,9.05,308800.0,7.5539,7.579,7.5539,7.5623,308800.0
2013-11-19 15:00:00,9.05,9.07,9.05,9.06,265600.0,7.5623,7.579,7.5623,7.5707,265600.0
2013-11-19 15:30:00,9.06,9.06,9.05,9.05,120000.0,7.5707,7.5707,7.5623,7.5623,120000.0
2013-11-20 09:30:00,9.08,9.08,9.05,9.06,283200.0,7.5874,7.5874,7.5623,7.5707,283200.0
2013-11-20 10:00:00,9.07,9.11,9.07,9.09,145600.0,7.579,7.6124,7.579,7.5957,145600.0
2013-11-20 10:30:00,9.09,9.09,9.07,9.08,123200.0,7.5957,7.5957,7.579,7.5874,123200.0
2013-11-20 11:00:00,9.08,9.09,9.07,9.08,59200.0,7.5874,7.5957,7.579,7.5874,59200.0
2013-11-20 11:30:00,9.08,9.09,9.08,9.08,64000.0,7.5874,7.5957,7.5874,7.5874,64000.0
2013-11-20 12:00:00,9.08,9.1,9.08,9.09,83200.0,7.5874,7.6041,7.5874,7.5957,83200.0
2013-11-20 12:30:00,9.09,9.09,9.08,9.08,19200.0,7.5957,7.5957,7.5874,7.5874,19200.0
2013-11-20 13:00:00,9.08,9.09,9.08,9.08,129600.0,7.5874,7.5957,7.5874,7.5874,129600.0
2013-11-20 13:30:00,9.08,9.09,9.08,9.08,195200.0,7.5874,7.5957,7.5874,7.5874,195200.0
2013-11-20 14:00:00,9.08,9.08,9.04,9.06,884800.0,7.5874,7.5874,7.5539,7.5707,884800.0
2013-11-20 14:30:00,9.06,9.06,9.03,9.04,225600.0,7.5707,7.5707,7.5456,7.5539,225600.0
2013-11-20 15:00:00,9.03,9.03,9.01,9.02,104000.0,7.5456,7.5456,7.5289,7.5372,104000.0
2013-11-20 15:30:00,9.01,9.03,9.01,9.03,1121600.0,7.5289,7.5456,7.5289,7.5456,1121600.0
2013-11-21 09:30:00,9.05,9.07,9.05,9.07,536000.0,7.5623,7.579,7.5623,7.579,536000.0
2013-11-21 10:00:00,9.08,9.09,9.07,9.09,686400.0,7.5874,7.5957,7.579,7.5957,686400.0
2013-11-21 10:30:00,9.09,9.12,9.09,9.11,145600.0,7.5957,7.6208,7.5957,7.6124,145600.0
2013-11-21 11:00:00,9.11,9.11,9.1,9.11,52800.0,7.6124,7.6124,7.6041,7.6124,52800.0
2013-11-21 11:30:00,9.12,9.12,9.11,9.11,99200.0,7.6208,7.6208,7.6124,7.6124,99200.0
2013-11-21 12:00:00,9.11,9.11,9.1,9.11,67200.0,7.6124,7.6124,7.6041,7.6124,67200.0
2013-11-21 12:30:00,9.11,9.11,9.1,9.1,188800.0,7.6124,7.6124,7.6041,7.6041,188800.0
2013-11-21 13:00:00,9.1,9.12,9.1,9.11,84800.0,7.6041,7.6208,7.6041,7.6124,84800.0
2013-11-21 13:30:00,9.11,9.13,9.11,9.12,89600.0,7.6124,7.6291,7.6124,7.6208,89600.0
2013-11-21 14:00:00,9.13,9.13,9.12,9.12,49600.0,7.6291,7.6291,7.6208,7.6208,49600.0
2013-11-21 14:30:00,9.12,9.13,9.12,9.12,88000.0,7.6208,7.6291,7.6208,7.6208,88000.0
2013-11-21 15:00:00,9.12,9.13,9.12,9.13,115200.0,7.6208,7.6291,7.6208,7.6291,115200.0
2013-11-21 15:30:00,9.13,9.13,9.12,9.12,472000.0,7.6291,7.6291,7.6208,7.6208,472000.0
2013-11-22 09:30:00,9.12,9.13,9.11,9.12,203200.0,7.6208,7.6291,7.6124,7.6208,203200.0
2013-11-22 10:00:00,9.12,9.12,9.11,9.12,112000.0,7.6208,7.6208,7.6124,7.6208,112000.0
2013-11-22 10:30:00,9.11,9.13,9.11,9.12,60800.0,7.6124,7.6291,7.6124,7.6208,60800.0
2013-11-22 11:00:00,9.12,9.12,9.12,9.12,283200.0,7.6208,7.6208,7.6208,7.6208,283200.0
2013-11-22 11:30:00,9.12,9.13,9.12,9.13,278400.0,7.6208,7.6291,7.6208,7.6291,278400.0
2013-11-22 12:00:00,9.13,9.14,9.13,9.13,152000.0,7.6291,7.6375,7.6291,7.6291,152000.0
2013-11-22 12:30:00,9.13,9.13,9.13,9.13,1163200.0,7.6291,7.6291,7.6291,7.6291,1163200.0
2013-11-22 13:00:00,9.13,9.14,9.13,9.14,88000.0,7.6291,7.6375,7.6291,7.6375,88000.0
2013-11-22 13:30:00,9.14,9.14,9.12,9.12,108800.0,7.6375,7.6375,7.6208,7.6208,108800.0
2013-11-22 14:00:00,9.12,9.14,9.12,9.14,91200.0,7.6208,7.6375,7.6208,7.6375,91200.0
2013-11-22 14:30:00,9.14,9.15,9.14,9.15,86400.0,7.6375,7.6459,7.6375,7.6459,86400.0
2013-11-22 15:00:00,9.15,9.15,9.15,9.15,230400.0,7.6459,7.6459,7.6459,7.6459,230400.0
2013-11-22 15:30:00,9.15,9.16,9.15,9.15,171200.0,7.6459,7.6542,7.6459,7.6459,171200.0
2013-11-25 09:30:00,9.16,9.17,9.14,9.15,140800.0,7.6542,7.6626,7.6375,7.6459,140800.0
2013-11-25 10:00:00,9.13,9.14,9.13,9.13,43200.0,7.6291,7.6375,7.6291,7.6291,43200.0
2013-11-25 10:30:00,9.13,9.15,9.13,9.14,193600.0,7.6291,7.6459,7.6291,7.6375,193600.0
2013-11-25 11:00:00,9.14,9.15,9.13,9.14,116800.0,7.6375,7.6459,7.6291,7.6375,116800.0
2013-11-25 11:30:00,9.15,9.15,9.14,9.15,107200.0,7.6459,7.6459,7.6375,7.6459,107200.0
2013-11-25 12:00:00,9.14,9.15,9.14,9.15,152000.0,7.6375,7.6459,7.6375,7.6459,152000.0
2013-11-25 12:30:00,9.15,9.15,9.15,9.15,129600.0,7.6459,7.6459,7.6459,7.6459,129600.0
2013-11-25 13:00:00,9.15,9.15,9.14,9.15,65600.0,7.6459,7.6459,7.6375,7.6459,65600.0
2013-11-25 13:30:00,9.15,9.16,9.15,9.15,36800.0,7.6459,7.6542,7.6459,7.6459,36800.0
2013-11-25 14:00:00,9.16,9.16,9.15,9.15,88000.0,7.6542,7.6542,7.6459,7.6459,88000.0
2013-11-25 14:30:00,9.15,9.16,9.15,9.15,131200.0,7.6459,7.6542,7.6459,7.6459,131200.0
2013-11-25 15:00:00,9.15,9.15,9.13,9.13,203200.0,7.6459,7.6459,7.6291,7.6291,203200.0
2013-11-25 15:30:00,9.13,9.14,9.12,9.14,176000.0,7.6291,7.6375,7.6208,7.6375,176000.0
2013-11-26 09:30:00,9.14,9.15,9.13,9.13,484800.0,7.6375,7.6459,7.6291,7.6291,484800.0
2013-11-26 10:00:00,9.13,9.14,9.13,9.14,78400.0,7.6291,7.6375,7.6291,7.6375,78400.0
2013-11-26 10:30:00,9.14,9.14,9.13,9.13,104000.0,7.6375,7.6375,7.6291,7.6291,104000.0
2013-11-26 11:00:00,9.14,9.15,9.14,9.14,67200.0,7.6375,7.6459,7.6375,7.6375,67200.0
2013-11-26 11:30:00,9.13,9.14,9.13,9.14,116800.0,7.6291,7.6375,7.6291,7.6375,116800.0
2013-11-26 12:00:00,9.14,9.15,9.14,9.15,33600.0,7.6375,7.6459,7.6375,7.6459,33600.0
2013-11-26 12:30:00,9.15,9.16,9.15,9.16,113600.0,7.6459,7.6542,7.6459,7.6542,113600.0
2013-11-26 13:00:00,9.16,9.16,9.15,9.15,44800.0,7.6542,7.6542,7.6459,7.6459,44800.0
2013-11-26 13:30:00,9.16,9.17,9.16,9.16,44800.0,7.6542,7.6626,7.6542,7.6542,44800.0
2013-11-26 14:00:00,9.16,9.16,9.16,9.16,108800.0,7.6542,7.6542,7.6542,7.6542,108800.0
2013-11-26 14:30:00,9.17,9.17,9.16,9.17,100800.0,7.6626,7.6626,7.6542,7.6626,100800.0
2013-11-26 15:00:00,9.16,9.17,9.16,9.17,64000.0,7.6542,7.6626,7.6542,7.6626,64000.0
2013-11-26 15:30:00,9.17,9.17,9.15,9.15,422400.0,7.6626,7.6626,7.6459,7.6459,422400.0
2013-11-27 09:30:00,9.15,9.17,9.14,9.16,225600.0,7.6459,7.6626,7.6375,7.6542,225600.0
2013-11-27 10:00:00,9.15,9.16,9.15,9.16,86400.0,7.6459,7.6542,7.6459,7.6542,86400.0
2013-11-27 10:30:00,9.15,9.16,9.15,9.16,70400.0,7.6459,7.6542,7.6459,7.6542,70400.0
2013-11-27 11:00:00,9.16,9.16,9.16,9.16,97600.0,7.6542,7.6542,7.6542,7.6542,97600.0
2013-11-27 11:30:00,9.16,9.16,9.15,9.16,40000.0,7.6542,7.6542,7.6459,7.6542,40000.0
2013-11-27 12:00:00,9.15,9.15,9.15,9.15,80000.0,7.6459,7.6459,7.6459,7.6459,80000.0
2013-11-27 12:30:00,9.15,9.15,9.14,9.14,81600.0,7.6459,7.6459,7.6375,7.6375,81600.0
2013-11-27 13:00:00,9.14,9.15,9.14,9.15,24000.0,7.6375,7.6459,7.6375,7.6459,24000.0
2013-11-27 13:30:00,9.14,9.15,9.14,9.15,62400.0,7.6375,7.6459,7.6375,7.6459,62400.0
2013-11-27 14:00:00,9.15,9.15,9.15,9.15,80000.0,7.6459,7.6459,7.6459,7.6459,80000.0
2013-11-27 14:30:00,9.16,9.17,9.15,9.17,184000.0,7.6542,7.6626,7.6459,7.6626,184000.0
2013-11-27 15:00:00,9.16,9.17,9.16,9.17,438400.0,7.6542,7.6626,7.6542,7.6626,438400.0
2013-11-27 15:30:00,9.17,9.17,9.16,9.17,564800.0,7.6626,7.6626,7.6542,7.6626,564800.0
2013-11-29 09:30:00,9.2,9.2,9.16,9.18,1673600.0,7.6876,7.6876,7.6542,7.6709,1673600.0
2013-11-29 10:00:00,9.18,9.18,9.17,9.18,606400.0,7.6709,7.6709,7.6626,7.6709,606400.0
2013-11-29 10:30:00,9.18,9.18,9.17,9.17,140800.0,7.6709,7.6709,7.6626,7.6626,140800.0
2013-11-29 11:00:00,9.17,9.17,9.16,9.16,252800.0,7.6626,7.6626,7.6542,7.6542,252800.0
2013-11-29 11:30:00,9.17,9.18,9.17,9.18,734400.0,7.6626,7.6709,7.6626,7.6709,734400.0
2013-11-29 12:00:00,9.18,9.18,9.18,9.18,59200.0,7.6709,7.6709,7.6709,7.6709,59200.0
2013-11-29 12:30:00,9.18,9.18,9.14,9.15,475200.0,7.6709,7.6709,7.6375,7.6459,475200.0
2013-12-02 09:30:00,9.15,9.15,9.11,9.13,939200.0,7.6459,7.6459,7.6124,7.6291,939200.0
2013-12-02 10:00:00,9.13,9.16,9.13,9.15,1756800.0,7.6291,7.6542,7.6291,7.6459,1756800.0
2013-12-02 10:30:00,9.15,9.16,9.15,9.16,211200.0,7.6459,7.6542,7.6459,7.6542,211200.0
2013-12-02 11:00:00,9.17,9.17,9.16,9.16,83200.0,7.6626,7.6626,7.6542,7.6542,83200.0
2013-12-02 11:30:00,9.17,9.18,9.16,9.18,299200.0,7.6626,7.6709,7.6542,7.6709,299200.0
2013-12-02 12:00:00,9.18,9.19,9.18,9.19,30400.0,7.6709,7.6793,7.6709,7.6793,30400.0
2013-12-02 12:30:00,9.19,9.19,9.18,9.19,38400.0,7.6793,7.6793,7.6709,7.6793,38400.0
2013-12-02 13:00:00,9.19,9.19,9.17,9.17,38400.0,7.6793,7.6793,7.6626,7.6626,38400.0
2013-12-02 13:30:00,9.17,9.17,9.16,9.17,113600.0,7.6626,7.6626,7.6542,7.6626,113600.0
2013-12-02 14:00:00,9.17,9.17,9.15,9.16,206400.0,7.6626,7.6626,7.6459,7.6542,206400.0
2013-12-02 14:30:00,9.15,9.16,9.14,9.16,492800.0,7.6459,7.6542,7.6375,7.6542,492800.0
2013-12-02 15:00:00,9.16,9.16,9.14,9.14,368000.0,7.6542,7.6542,7.6375,7.6375,368000.0
2013-12-02 15:30:00,9.14,9.14,9.12,9.13,393600.0,7.6375,7.6375,7.6208,7.6291,393600.0
2013-12-03 09:30:00,9.11,9.12,9.09,9.12,179200.0,7.6124,7.6208,7.5957,7.6208,179200.0
2013-12-03 10:00:00,9.12,9.13,9.11,9.12,134400.0,7.6208,7.6291,7.6124,7.6208,134400.0
2013-12-03 10:30:00,9.13,9.13,9.12,9.13,177600.0,7.6291,7.6291,7.6208,7.6291,177600.0
2013-12-03 11:00:00,9.13,9.13,9.1,9.11,275200.0,7.6291,7.6291,7.6041,7.6124,275200.0
2013-12-03 11:30:00,9.1,9.11,9.09,9.1,139200.0,7.6041,7.6124,7.5957,7.6041,139200.0
2013-12-03 12:00:00,9.1,9.11,9.09,9.1,161600.0,7.6041,7.6124,7.5957,7.6041,161600.0
2013-12-03 12:30:00,9.1,9.11,9.1,9.1,121600.0,7.6041,7.6124,7.6041,7.6041,121600.0
2013-12-03 13:00:00,9.1,9.1,9.08,9.08,177600.0,7.6041,7.6041,7.5874,7.5874,177600.0
2013-12-03 13:30:00,9.08,9.09,9.07,9.08,185600.0,7.5874,7.5957,7.579,7.5874,185600.0
2013-12-03 14:00:00,9.08,9.08,9.07,9.08,433600.0,7.5874,7.5874,7.579,7.5874,433600.0
2013-12-03 14:30:00,9.08,9.1,9.08,9.1,147200.0,7.5874,7.6041,7.5874,7.6041,147200.0
2013-12-03 15:00:00,9.1,9.1,9.09,9.09,67200.0,7.6041,7.6041,7.5957,7.5957,67200.0
2013-12-03 15:30:00,9.09,9.11,9.09,9.11,316800.0,7.5957,7.6124,7.5957,7.6124,316800.0
2013-12-04 09:30:00,9.07,9.08,9.06,9.07,284800.0,7.579,7.5874,7.5707,7.579,284800.0
2013-12-04 10:00:00,9.09,9.13,9.09,9.12,272000.0,7.5957,7.6291,7.5957,7.6208,272000.0
2013-12-04 10:30:00,9.13,9.13,9.11,9.12,89600.0,7.6291,7.6291,7.6124,7.6208,89600.0
2013-12-04 11:00:00,9.11,9.12,9.1,9.11,203200.0,7.6124,7.6208,7.6041,7.6124,203200.0
2013-12-04 11:30:00,9.11,9.11,9.1,9.11,192000.0,7.6124,7.6124,7.6041,7.6124,192000.0
2013-12-04 12:00:00,9.1,9.1,9.07,9.07,206400.0,7.6041,7.6041,7.579,7.579,206400.0
2013-12-04 12:30:00,9.07,9.08,9.07,9.08,172800.0,7.579,7.5874,7.579,7.5874,172800.0
2013-12-04 13:00:00,9.08,9.08,9.04,9.04,262400.0,7.5874,7.5874,7.5539,7.5539,262400.0
2013-12-04 13:30:00,9.03,9.04,9.01,9.04,251200.0,7.5456,7.5539,7.5289,7.5539,251200.0
2013-12-04 14:00:00,9.04,9.07,9.04,9.06,134400.0,7.5539,7.579,7.5539,7.5707,134400.0
2013-12-04 14:30:00,9.06,9.08,9.06,9.08,140800.0,7.5707,7.5874,7.5707,7.5874,140800.0
2013-12-04 15:00:00,9.08,9.1,9.07,9.1,182400.0,7.5874,7.6041,7.579,7.6041,182400.0
2013-12-04 15:30:00,9.1,9.11,9.09,9.09,441600.0,7.6041,7.6124,7.5957,7.5957,441600.0
2013-12-05 09:30:00,9.08,9.09,9.06,9.08,168000.0,7.5874,7.5957,7.5707,7.5874,168000.0
2013-12-05 10:00:00,9.07,9.09,9.07,9.08,248000.0,7.579,7.5957,7.579,7.5874,248000.0
2013-12-05 10:30:00,9.08,9.09,9.06,9.07,132800.0,7.5874,7.5957,7.5707,7.579,132800.0
2013-12-05 11:00:00,9.07,9.08,9.06,9.08,288000.0,7.579,7.5874,7.5707,7.5874,288000.0
2013-12-05 11:30:00,9.07,9.08,9.07,9.08,57600.0,7.579,7.5874,7.579,7.5874,57600.0
2013-12-05 12:00:00,9.08,9.09,9.08,9.09,57600.0,7.5874,7.5957,7.5874,7.5957,57600.0
2013-12-05 12:30:00,9.09,9.1,9.08,9.1,164800.0,7.5957,7.6041,7.5874,7.6041,164800.0
2013-12-05 13:00:00,9.1,9.1,9.08,9.08,128000.0,7.6041,7.6041,7.5874,7.5874,128000.0
2013-12-05 13:30:00,9.08,9.09,9.08,9.08,76800.0,7.5874,7.5957,7.5874,7.5874,76800.0
2013-12-05 14:00:00,9.08,9.09,9.07,9.08,136000.0,7.5874,7.5957,7.579,7.5874,136000.0
2013-12-05 14:30:00,9.08,9.09,9.06,9.07,172800.0,7.5874,7.5957,7.5707,7.579,172800.0
2013-12-05 15:00:00,9.07,9.08,9.07,9.08,134400.0,7.579,7.5874,7.579,7.5874,134400.0
2013-12-05 15:30:00,9.07,9.09,9.07,9.08,462400.0,7.579,7.5957,7.579,7.5874,462400.0
2013-12-06 09:30:00,9.15,9.18,9.14,9.14,324800.0,7.6459,7.6709,7.6375,7.6375,324800.0
2013-12-06 10:00:00,9.15,9.16,9.14,9.14,70400.0,7.6459,7.6542,7.6375,7.6375,70400.0
2013-12-06 10:30:00,9.14,9.14,9.13,9.14,451200.0,7.6375,7.6375,7.6291,7.6375,451200.0
2013-12-06 11:00:00,9.14,9.15,9.14,9.15,97600.0,7.6375,7.6459,7.6375,7.6459,97600.0
2013-12-06 11:30:00,9.15,9.16,9.15,9.15,75200.0,7.6459,7.6542,7.6459,7.6459,75200.0
2013-12-06 12:00:00,9.15,9.16,9.15,9.15,54400.0,7.6459,7.6542,7.6459,7.6459,54400.0
2013-12-06 12:30:00,9.15,9.17,9.15,9.16,43200.0,7.6459,7.6626,7.6459,7.6542,43200.0
2013-12-06 13:00:00,9.17,9.17,9.16,9.16,307200.0,7.6626,7.6626,7.6542,7.6542,307200.0
2013-12-06 13:30:00,9.16,9.17,9.16,9.16,156800.0,7.6542,7.6626,7.6542,7.6542,156800.0
2013-12-06 14:00:00,9.16,9.17,9.16,9.17,699200.0,7.6542,7.6626,7.6542,7.6626,699200.0
2013-12-06 14:30:00,9.17,9.17,9.16,9.16,233600.0,7.6626,7.6626,7.6542,7.6542,233600.0
2013-12-06 15:00:00,9.16,9.16,9.15,9.15,188800.0,7.6542,7.6542,7.6459,7.6459,188800.0
2013-12-06 15:30:00,9.15,9.16,9.15,9.16,596800.0,7.6459,7.6542,7.6459,7.6542,596800.0
2013-12-09 09:30:00,9.2,9.2,9.17,9.2,214400.0,7.6876,7.6876,7.6626,7.6876,214400.0
2013-12-09 10:00:00,9.2,9.2,9.16,9.17,164800.0,7.6876,7.6876,7.6542,7.6626,164800.0
2013-12-09 10:30:00,9.17,9.18,9.16,9.17,292800.0,7.6626,7.6709,7.6542,7.6626,292800.0
2013-12-09 11:00:00,9.18,9.18,9.17,9.18,352000.0,7.6709,7.6709,7.6626,7.6709,352000.0
2013-12-09 11:30:00,9.18,9.18,9.17,9.18,174400.0,7.6709,7.6709,7.6626,7.6709,174400.0
2013-12-09 12:00:00,9.18,9.18,9.17,9.18,92800.0,7.6709,7.6709,7.6626,7.6709,92800.0
2013-12-09 12:30:00,9.17,9.18,9.17,9.18,142400.0,7.6626,7.6709,7.6626,7.6709,142400.0
2013-12-09 13:00:00,9.18,9.19,9.17,9.19,59200.0,7.6709,7.6793,7.6626,7.6793,59200.0
2013-12-09 13:30:00,9.18,9.19,9.17,9.17,115200.0,7.6709,7.6793,7.6626,7.6626,115200.0
2013-12-09 14:00:00,9.17,9.18,9.16,9.17,196800.0,7.6626,7.6709,7.6542,7.6626,196800.0
2013-12-09 14:30:00,9.17,9.18,9.17,9.17,136000.0,7.6626,7.6709,7.6626,7.6626,136000.0
2013-12-09 15:00:00,9.17,9.17,9.16,9.16,220800.0,7.6626,7.6626,7.6542,7.6542,220800.0
2013-12-09 15:30:00,9.16,9.18,9.16,9.17,273600.0,7.6542,7.6709,7.6542,7.6626,273600.0
2013-12-10 09:30:00,9.16,9.18,9.15,9.18,342400.0,7.6542,7.6709,7.6459,7.6709,342400.0
2013-12-10 10:00:00,9.18,9.2,9.18,9.19,176000.0,7.6709,7.6876,7.6709,7.6793,176000.0
2013-12-10 10:30:00,9.2,9.21,9.19,9.19,232000.0,7.6876,7.696,7.6793,7.6793,232000.0
2013-12-10 11:00:00,9.19,9.2,9.18,9.18,2142400.0,7.6793,7.6876,7.6709,7.6709,2142400.0
2013-12-10 11:30:00,9.18,9.18,9.17,9.17,432000.0,7.6709,7.6709,7.6626,7.6626,432000.0
2013-12-10 12:00:00,9.17,9.17,9.16,9.17,136000.0,7.6626,7.6626,7.6542,7.6626,136000.0
2013-12-10 12:30:00,9.17,9.18,9.16,9.17,107200.0,7.6626,7.6709,7.6542,7.6626,107200.0
2013-12-10 13:00:00,9.17,9.17,9.16,9.17,92800.0,7.6626,7.6626,7.6542,7.6626,92800.0
2013-12-10 13:30:00,9.16,9.17,9.15,9.16,172800.0,7.6542,7.6626,7.6459,7.6542,172800.0
2013-12-10 14:00:00,9.16,9.17,9.15,9.16,147200.0,7.6542,7.6626,7.6459,7.6542,147200.0
2013-12-10 14:30:00,9.16,9.17,9.16,9.17,222400.0,7.6542,7.6626,7.6542,7.6626,222400.0
2013-12-10 15:00:00,9.17,9.17,9.16,9.17,150400.0,7.6626,7.6626,7.6542,7.6626,150400.0
2013-12-10 15:30:00,9.17,9.17,9.16,9.16,286400.0,7.6626,7.6626,7.6542,7.6542,286400.0
2013-12-11 09:30:00,9.16,9.16,9.11,9.12,656000.0,7.6542,7.6542,7.6124,7.6208,656000.0
2013-12-11 10:00:00,9.13,9.13,9.1,9.1,649600.0,7.6291,7.6291,7.6041,7.6041,649600.0
2013-12-11 10:30:00,9.09,9.11,9.09,9.1,516800.0,7.5957,7.6124,7.5957,7.6041,516800.0
2013-12-11 11:00:00,9.1,9.11,9.08,9.09,222400.0,7.6041,7.6124,7.5874,7.5957,222400.0
2013-12-11 11:30:00,9.08,9.09,9.07,9.08,236800.0,7.5874,7.5957,7.579,7.5874,236800.0
2013-12-11 12:00:00,9.08,9.08,9.05,9.05,188800.0,7.5874,7.5874,7.5623,7.5623,188800.0
2013-12-11 12:30:00,9.05,9.06,9.05,9.06,300800.0,7.5623,7.5707,7.5623,7.5707,300800.0
2013-12-11 13:00:00,9.06,9.07,9.06,9.06,174400.0,7.5707,7.579,7.5707,7.5707,174400.0
2013-12-11 13:30:00,9.06,9.08,9.06,9.07,214400.0,7.5707,7.5874,7.5707,7.579,214400.0
2013-12-11 14:00:00,9.08,9.08,9.05,9.06,248000.0,7.5874,7.5874,7.5623,7.5707,248000.0
2013-12-11 14:30:00,9.06,9.06,9.05,9.05,252800.0,7.5707,7.5707,7.5623,7.5623,252800.0
2013-12-11 15:00:00,9.05,9.05,9.03,9.03,262400.0,7.5623,7.5623,7.5456,7.5456,262400.0
2013-12-11 15:30:00,9.04,9.04,9.01,9.02,769600.0,7.5539,7.5539,7.5289,7.5372,769600.0
2013-12-12 09:30:00,9.02,9.04,9.01,9.02,292800.0,7.5372,7.5539,7.5289,7.5372,292800.0
2013-12-12 10:00:00,9.02,9.03,9.01,9.02,281600.0,7.5372,7.5456,7.5289,7.5372,281600.0
2013-12-12 10:30:00,9.01,9.03,9.01,9.03,148800.0,7.5289,7.5456,7.5289,7.5456,148800.0
2013-12-12 11:00:00,9.02,9.04,9.02,9.02,126400.0,7.5372,7.5539,7.5372,7.5372,126400.0
2013-12-12 11:30:00,9.02,9.03,9.02,9.03,73600.0,7.5372,7.5456,7.5372,7.5456,73600.0
2013-12-12 12:00:00,9.03,9.03,9.0,9.0,350400.0,7.5456,7.5456,7.5205,7.5205,350400.0
2013-12-12 12:30:00,9.0,9.01,9.0,9.01,121600.0,7.5205,7.5289,7.5205,7.5289,121600.0
2013-12-12 13:00:00,9.0,9.02,9.0,9.01,161600.0,7.5205,7.5372,7.5205,7.5289,161600.0
2013-12-12 13:30:00,9.02,9.03,9.01,9.02,203200.0,7.5372,7.5456,7.5289,7.5372,203200.0
2013-12-12 14:00:00,9.02,9.04,9.02,9.04,121600.0,7.5372,7.5539,7.5372,7.5539,121600.0
2013-12-12 14:30:00,9.04,9.05,9.03,9.05,185600.0,7.5539,7.5623,7.5456,7.5623,185600.0
2013-12-12 15:00:00,9.05,9.05,9.04,9.05,219200.0,7.5623,7.5623,7.5539,7.5623,219200.0
2013-12-12 15:30:00,9.05,9.05,9.02,9.02,483200.0,7.5623,7.5623,7.5372,7.5372,483200.0
2013-12-13 09:30:00,9.06,9.08,9.03,9.03,320000.0,7.5707,7.5874,7.5456,7.5456,320000.0
2013-12-13 10:00:00,9.04,9.05,9.02,9.03,102400.0,7.5539,7.5623,7.5372,7.5456,102400.0
2013-12-13 10:30:00,9.03,9.04,9.02,9.03,244800.0,7.5456,7.5539,7.5372,7.5456,244800.0
2013-12-13 11:00:00,9.03,9.04,9.01,9.02,241600.0,7.5456,7.5539,7.5289,7.5372,241600.0
2013-12-13 11:30:00,9.02,9.03,9.02,9.03,260800.0,7.5372,7.5456,7.5372,7.5456,260800.0
2013-12-13 12:00:00,9.03,9.05,9.03,9.05,331200.0,7.5456,7.5623,7.5456,7.5623,331200.0
2013-12-13 12:30:00,9.05,9.05,9.04,9.04,235200.0,7.5623,7.5623,7.5539,7.5539,235200.0
2013-12-13 13:00:00,9.04,9.05,9.04,9.05,193600.0,7.5539,7.5623,7.5539,7.5623,193600.0
2013-12-13 13:30:00,9.05,9.05,9.04,9.04,171200.0,7.5623,7.5623,7.5539,7.5539,171200.0
2013-12-13 14:00:00,9.04,9.04,9.02,9.02,734400.0,7.5539,7.5539,7.5372,7.5372,734400.0
2013-12-13 14:30:00,9.02,9.05,9.02,9.05,425600.0,7.5372,7.5623,7.5372,7.5623,425600.0
2013-12-13 15:00:00,9.05,9.06,9.04,9.06,310400.0,7.5623,7.5707,7.5539,7.5707,310400.0
2013-12-13 15:30:00,9.06,9.06,9.04,9.04,702400.0,7.5707,7.5707,7.5539,7.5539,702400.0
2013-12-16 09:30:00,9.11,9.12,9.08,9.12,243200.0,7.6124,7.6208,7.5874,7.6208,243200.0
2013-12-16 10:00:00,9.12,9.12,9.1,9.1,185600.0,7.6208,7.6208,7.6041,7.6041,185600.0
2013-12-16 10:30:00,9.1,9.1,9.09,9.09,417600.0,7.6041,7.6041,7.5957,7.5957,417600.0
2013-12-16 11:00:00,9.09,9.1,9.08,9.09,230400.0,7.5957,7.6041,7.5874,7.5957,230400.0
2013-12-16 11:30:00,9.09,9.1,9.09,9.09,1750400.0,7.5957,7.6041,7.5957,7.5957,1750400.0
2013-12-16 12:00:00,9.1,9.1,9.09,9.09,1156800.0,7.6041,7.6041,7.5957,7.5957,1156800.0
2013-12-16 12:30:00,9.09,9.1,9.09,9.09,1348800.0,7.5957,7.6041,7.5957,7.5957,1348800.0
2013-12-16 13:00:00,9.09,9.09,9.08,9.09,1374400.0,7.5957,7.5957,7.5874,7.5957,1374400.0
2013-12-16 13:30:00,9.09,9.1,9.08,9.1,140800.0,7.5957,7.6041,7.5874,7.6041,140800.0
2013-12-16 14:00:00,9.1,9.11,9.1,9.1,260800.0,7.6041,7.6124,7.6041,7.6041,260800.0
2013-12-16 14:30:00,9.11,9.11,9.1,9.11,201600.0,7.6124,7.6124,7.6041,7.6124,201600.0
2013-12-16 15:00:00,9.1,9.11,9.1,9.1,313600.0,7.6041,7.6124,7.6041,7.6041,313600.0
2013-12-16 15:30:00,9.1,9.11,9.1,9.1,1187200.0,7.6041,7.6124,7.6041,7.6041,1187200.0
2013-12-17 09:30:00,9.09,9.11,9.07,9.09,262400.0,7.5957,7.6124,7.579,7.5957,262400.0
2013-12-17 10:00:00,9.09,9.1,9.08,9.08,182400.0,7.5957,7.6041,7.5874,7.5874,182400.0
2013-12-17 10:30:00,9.08,9.09,9.06,9.07,360000.0,7.5874,7.5957,7.5707,7.579,360000.0
2013-12-17 11:00:00,9.07,9.07,9.05,9.05,334400.0,7.579,7.579,7.5623,7.5623,334400.0
2013-12-17 11:30:00,9.05,9.07,9.05,9.07,273600.0,7.5623,7.579,7.5623,7.579,273600.0
2013-12-17 12:00:00,9.06,9.08,9.06,9.07,145600.0,7.5707,7.5874,7.5707,7.579,145600.0
2013-12-17 12:30:00,9.07,9.09,9.07,9.08,161600.0,7.579,7.5957,7.579,7.5874,161600.0
2013-12-17 13:00:00,9.08,9.09,9.08,9.09,187200.0,7.5874,7.5957,7.5874,7.5957,187200.0
2013-12-17 13:30:00,9.09,9.09,9.08,9.09,198400.0,7.5957,7.5957,7.5874,7.5957,198400.0
2013-12-17 14:00:00,9.09,9.11,9.09,9.11,168000.0,7.5957,7.6124,7.5957,7.6124,168000.0
2013-12-17 14:30:00,9.11,9.11,9.1,9.1,323200.0,7.6124,7.6124,7.6041,7.6041,323200.0
2013-12-17 15:00:00,9.1,9.11,9.1,9.11,268800.0,7.6041,7.6124,7.6041,7.6124,268800.0
2013-12-17 15:30:00,9.1,9.11,9.09,9.1,496000.0,7.6041,7.6124,7.5957,7.6041,496000.0
2013-12-18 09:30:00,9.11,9.12,9.09,9.1,398400.0,7.6124,7.6208,7.5957,7.6041,398400.0
2013-12-18 10:00:00,9.1,9.11,9.09,9.1,252800.0,7.6041,7.6124,7.5957,7.6041,252800.0
2013-12-18 10:30:00,9.1,9.11,9.08,9.09,155200.0,7.6041,7.6124,7.5874,7.5957,155200.0
2013-12-18 11:00:00,9.09,9.1,9.08,9.09,214400.0,7.5957,7.6041,7.5874,7.5957,214400.0
2013-12-18 11:30:00,9.08,9.09,9.06,9.07,468800.0,7.5874,7.5957,7.5707,7.579,468800.0
2013-12-18 12:00:00,9.07,9.08,9.06,9.08,140800.0,7.579,7.5874,7.5707,7.5874,140800.0
2013-12-18 12:30:00,9.07,9.08,9.06,9.06,83200.0,7.579,7.5874,7.5707,7.5707,83200.0
2013-12-18 13:00:00,9.06,9.06,9.04,9.05,320000.0,7.5707,7.5707,7.5539,7.5623,320000.0
2013-12-18 13:30:00,9.05,9.09,9.05,9.06,240000.0,7.5623,7.5957,7.5623,7.5707,240000.0
2013-12-18 14:00:00,9.06,9.15,9.01,9.13,915200.0,7.5707,7.6459,7.5289,7.6291,915200.0
2013-12-18 14:30:00,9.13,9.18,9.13,9.17,484800.0,7.6291,7.6709,7.6291,7.6626,484800.0
2013-12-18 15:00:00,9.17,9.2,9.16,9.19,497600.0,7.6626,7.6876,7.6542,7.6793,497600.0
2013-12-18 15:30:00,9.19,9.22,9.18,9.21,577600.0,7.6793,7.7044,7.6709,7.696,577600.0
2013-12-19 09:30:00,9.2,9.2,9.17,9.18,1115200.0,7.6876,7.6876,7.6626,7.6709,1115200.0
2013-12-19 10:00:00,9.19,9.19,9.15,9.18,284800.0,7.6793,7.6793,7.6459,7.6709,284800.0
2013-12-19 10:30:00,9.18,9.19,9.17,9.18,433600.0,7.6709,7.6793,7.6626,7.6709,433600.0
2013-12-19 11:00:00,9.18,9.18,9.17,9.18,457600.0,7.6709,7.6709,7.6626,7.6709,457600.0
2013-12-19 11:30:00,9.18,9.19,9.18,9.18,1720000.0,7.6709,7.6793,7.6709,7.6709,1720000.0
2013-12-19 12:00:00,9.18,9.18,9.17,9.18,1166400.0,7.6709,7.6709,7.6626,7.6709,1166400.0
2013-12-19 12:30:00,9.18,9.19,9.18,9.18,552000.0,7.6709,7.6793,7.6709,7.6709,552000.0
2013-12-19 13:00:00,9.18,9.19,9.18,9.19,241600.0,7.6709,7.6793,7.6709,7.6793,241600.0
2013-12-19 13:30:00,9.19,9.19,9.18,9.19,385600.0,7.6793,7.6793,7.6709,7.6793,385600.0
2013-12-19 14:00:00,9.19,9.19,9.18,9.18,638400.0,7.6793,7.6793,7.6709,7.6709,638400.0
2013-12-19 14:30:00,9.18,9.18,9.17,9.18,588800.0,7.6709,7.6709,7.6626,7.6709,588800.0
2013-12-19 15:00:00,9.18,9.19,9.18,9.19,518400.0,7.6709,7.6793,7.6709,7.6793,518400.0
2013-12-19 15:30:00,9.19,9.2,9.18,9.19,1240000.0,7.6793,7.6876,7.6709,7.6793,1240000.0
2013-12-20 09:30:00,9.2,9.23,9.17,9.22,548800.0,7.6876,7.7127,7.6626,7.7044,548800.0
2013-12-20 10:00:00,9.22,9.23,9.21,9.22,222400.0,7.7044,7.7127,7.696,7.7044,222400.0
2013-12-20 10:30:00,9.22,9.24,9.22,9.22,288000.0,7.7044,7.7211,7.7044,7.7044,288000.0
2013-12-20 11:00:00,9.22,9.24,9.22,9.24,265600.0,7.7044,7.7211,7.7044,7.7211,265600.0
2013-12-20 11:30:00,9.24,9.26,9.24,9.26,1153600.0,7.7211,7.7378,7.7211,7.7378,1153600.0
2013-12-20 12:00:00,9.25,9.26,9.25,9.26,731200.0,7.7294,7.7378,7.7294,7.7378,731200.0
2013-12-20 12:30:00,9.26,9.26,9.26,9.26,976000.0,7.7378,7.7378,7.7378,7.7378,976000.0
2013-12-20 13:00:00,9.26,9.27,9.26,9.26,668800.0,7.7378,7.7461,7.7378,7.7378,668800.0
2013-12-20 13:30:00,9.26,9.27,9.26,9.27,444800.0,7.7378,7.7461,7.7378,7.7461,444800.0
2013-12-20 14:00:00,9.27,9.28,9.27,9.27,444800.0,7.7461,7.7545,7.7461,7.7461,444800.0
2013-12-20 14:30:00,9.27,9.28,9.27,9.27,315200.0,7.7461,7.7545,7.7461,7.7461,315200.0
2013-12-20 15:00:00,9.27,9.27,9.26,9.26,384000.0,7.7461,7.7461,7.7378,7.7378,384000.0
2013-12-20 15:30:00,9.26,9.27,9.26,9.27,593600.0,7.7378,7.7461,7.7378,7.7461,593600.0
2013-12-23 09:30:00,9.26,9.28,9.26,9.26,814400.0,7.771,7.7878,7.771,7.771,814400.0
2013-12-23 10:00:00,9.26,9.28,9.25,9.27,432000.0,7.771,7.7878,7.7626,7.7794,432000.0
2013-12-23 10:30:00,9.27,9.27,9.26,9.27,363200.0,7.7794,7.7794,7.771,7.7794,363200.0
2013-12-23 11:00:00,9.27,9.28,9.27,9.27,524800.0,7.7794,7.7878,7.7794,7.7794,524800.0
2013-12-23 11:30:00,9.27,9.28,9.27,9.27,596800.0,7.7794,7.7878,7.7794,7.7794,596800.0
2013-12-23 12:00:00,9.28,9.28,9.27,9.28,259200.0,7.7878,7.7878,7.7794,7.7878,259200.0
2013-12-23 12:30:00,9.28,9.28,9.27,9.27,352000.0,7.7878,7.7878,7.7794,7.7794,352000.0
2013-12-23 13:00:00,9.27,9.28,9.27,9.27,342400.0,7.7794,7.7878,7.7794,7.7794,342400.0
2013-12-23 13:30:00,9.27,9.28,9.26,9.27,368000.0,7.7794,7.7878,7.771,7.7794,368000.0
2013-12-23 14:00:00,9.26,9.27,9.26,9.27,390400.0,7.771,7.7794,7.771,7.7794,390400.0
2013-12-23 14:30:00,9.27,9.27,9.26,9.27,342400.0,7.7794,7.7794,7.771,7.7794,342400.0
2013-12-23 15:00:00,9.27,9.28,9.27,9.27,385600.0,7.7794,7.7878,7.7794,7.7794,385600.0
2013-12-23 15:30:00,9.28,9.28,9.27,9.28,814400.0,7.7878,7.7878,7.7794,7.7878,814400.0
2013-12-24 09:30:00,9.29,9.3,9.28,9.29,744000.0,7.7962,7.8046,7.7878,7.7962,744000.0
2013-12-24 10:00:00,9.29,9.31,9.29,9.31,129600.0,7.7962,7.813,7.7962,7.813,129600.0
2013-12-24 10:30:00,9.31,9.31,9.3,9.31,195200.0,7.813,7.813,7.8046,7.813,195200.0
2013-12-24 11:00:00,9.31,9.31,9.3,9.31,212800.0,7.813,7.813,7.8046,7.813,212800.0
2013-12-24 11:30:00,9.31,9.31,9.31,9.31,136000.0,7.813,7.813,7.813,7.813,136000.0
2013-12-24 12:00:00,9.32,9.32,9.31,9.31,216000.0,7.8214,7.8214,7.813,7.813,216000.0
2013-12-24 12:30:00,9.31,9.31,9.3,9.31,353600.0,7.813,7.813,7.8046,7.813,353600.0
2013-12-26 09:30:00,9.34,9.35,9.33,9.33,489600.0,7.8382,7.8465,7.8298,7.8298,489600.0
2013-12-26 10:00:00,9.33,9.34,9.33,9.34,302400.0,7.8298,7.8382,7.8298,7.8382,302400.0
2013-12-26 10:30:00,9.34,9.34,9.32,9.33,329600.0,7.8382,7.8382,7.8214,7.8298,329600.0
2013-12-26 11:00:00,9.33,9.33,9.32,9.33,299200.0,7.8298,7.8298,7.8214,7.8298,299200.0
2013-12-26 11:30:00,9.33,9.33,9.32,9.32,704000.0,7.8298,7.8298,7.8214,7.8214,704000.0
2013-12-26 12:00:00,9.32,9.33,9.32,9.32,316800.0,7.8214,7.8298,7.8214,7.8214,316800.0
2013-12-26 12:30:00,9.32,9.33,9.32,9.33,128000.0,7.8214,7.8298,7.8214,7.8298,128000.0
2013-12-26 13:00:00,9.33,9.33,9.32,9.33,267200.0,7.8298,7.8298,7.8214,7.8298,267200.0
2013-12-26 13:30:00,9.33,9.33,9.33,9.33,203200.0,7.8298,7.8298,7.8298,7.8298,203200.0
2013-12-26 14:00:00,9.33,9.33,9.33,9.33,123200.0,7.8298,7.8298,7.8298,7.8298,123200.0
2013-12-26 14:30:00,9.33,9.33,9.32,9.33,268800.0,7.8298,7.8298,7.8214,7.8298,268800.0
2013-12-26 15:00:00,9.33,9.34,9.33,9.34,153600.0,7.8298,7.8382,7.8298,7.8382,153600.0
2013-12-26 15:30:00,9.34,9.34,9.33,9.33,361600.0,7.8382,7.8382,7.8298,7.8298,361600.0
2013-12-27 09:30:00,9.49,9.49,9.33,9.34,689600.0,7.964,7.964,7.8298,7.8382,689600.0
2013-12-27 10:00:00,9.34,9.35,9.33,9.33,161600.0,7.8382,7.8465,7.8298,7.8298,161600.0
2013-12-27 10:30:00,9.33,9.33,9.32,9.32,468800.0,7.8298,7.8298,7.8214,7.8214,468800.0
2013-12-27 11:00:00,9.32,9.33,9.32,9.33,73600.0,7.8214,7.8298,7.8214,7.8298,73600.0
2013-12-27 11:30:00,9.33,9.34,9.32,9.33,188800.0,7.8298,7.8382,7.8214,7.8298,188800.0
2013-12-27 12:00:00,9.33,9.33,9.32,9.33,147200.0,7.8298,7.8298,7.8214,7.8298,147200.0
2013-12-27 12:30:00,9.33,9.33,9.32,9.32,502400.0,7.8298,7.8298,7.8214,7.8214,502400.0
2013-12-27 13:00:00,9.32,9.32,9.32,9.32,161600.0,7.8214,7.8214,7.8214,7.8214,161600.0
2013-12-27 13:30:00,9.32,9.32,9.31,9.32,163200.0,7.8214,7.8214,7.813,7.8214,163200.0
2013-12-27 14:00:00,9.32,9.33,9.32,9.33,203200.0,7.8214,7.8298,7.8214,7.8298,203200.0
2013-12-27 14:30:00,9.33,9.33,9.32,9.32,411200.0,7.8298,7.8298,7.8214,7.8214,411200.0
2013-12-27 15:00:00,9.32,9.33,9.32,9.33,176000.0,7.8214,7.8298,7.8214,7.8298,176000.0
2013-12-27 15:30:00,9.33,9.33,9.32,9.32,833600.0,7.8298,7.8298,7.8214,7.8214,833600.0
2013-12-30 09:30:00,9.33,9.34,9.32,9.32,467200.0,7.8298,7.8382,7.8214,7.8214,467200.0
2013-12-30 10:00:00,9.32,9.33,9.32,9.32,272000.0,7.8214,7.8298,7.8214,7.8214,272000.0
2013-12-30 10:30:00,9.32,9.33,9.32,9.33,107200.0,7.8214,7.8298,7.8214,7.8298,107200.0
2013-12-30 11:00:00,9.33,9.34,9.33,9.34,184000.0,7.8298,7.8382,7.8298,7.8382,184000.0
2013-12-30 11:30:00,9.34,9.34,9.33,9.34,257600.0,7.8382,7.8382,7.8298,7.8382,257600.0
2013-12-30 12:00:00,9.34,9.34,9.33,9.34,208000.0,7.8382,7.8382,7.8298,7.8382,208000.0
2013-12-30 12:30:00,9.33,9.34,9.33,9.34,142400.0,7.8298,7.8382,7.8298,7.8382,142400.0
2013-12-30 13:00:00,9.34,9.34,9.33,9.34,196800.0,7.8382,7.8382,7.8298,7.8382,196800.0
2013-12-30 13:30:00,9.34,9.34,9.33,9.34,374400.0,7.8382,7.8382,7.8298,7.8382,374400.0
2013-12-30 14:00:00,9.34,9.35,9.34,9.35,360000.0,7.8382,7.8465,7.8382,7.8465,360000.0
2013-12-30 14:30:00,9.34,9.35,9.34,9.35,193600.0,7.8382,7.8465,7.8382,7.8465,193600.0
2013-12-30 15:00:00,9.35,9.35,9.34,9.34,214400.0,7.8465,7.8465,7.8382,7.8382,214400.0
2013-12-30 15:30:00,9.34,9.34,9.34,9.34,512000.0,7.8382,7.8382,7.8382,7.8382,512000.0
2013-12-31 09:30:00,9.37,9.37,9.35,9.37,350400.0,7.8633,7.8633,7.8465,7.8633,350400.0
2013-12-31 10:00:00,9.37,9.38,9.36,9.37,542400.0,7.8633,7.8717,7.8549,7.8633,542400.0
2013-12-31 10:30:00,9.37,9.38,9.37,9.38,148800.0,7.8633,7.8717,7.8633,7.8717,148800.0
2013-12-31 11:00:00,9.38,9.39,9.38,9.38,241600.0,7.8717,7.8801,7.8717,7.8717,241600.0
2013-12-31 11:30:00,9.38,9.38,9.37,9.37,427200.0,7.8717,7.8717,7.8633,7.8633,427200.0
2013-12-31 12:00:00,9.37,9.38,9.37,9.38,182400.0,7.8633,7.8717,7.8633,7.8717,182400.0
2013-12-31 12:30:00,9.38,9.38,9.37,9.37,246400.0,7.8717,7.8717,7.8633,7.8633,246400.0
2013-12-31 13:00:00,9.37,9.37,9.37,9.37,217600.0,7.8633,7.8633,7.8633,7.8633,217600.0
2013-12-31 13:30:00,9.37,9.38,9.37,9.37,244800.0,7.8633,7.8717,7.8633,7.8633,244800.0
2013-12-31 14:00:00,9.38,9.38,9.36,9.36,281600.0,7.8717,7.8717,7.8549,7.8549,281600.0
2013-12-31 14:30:00,9.37,9.37,9.35,9.36,187200.0,7.8633,7.8633,7.8465,7.8549,187200.0
2013-12-31 15:00:00,9.36,9.37,9.35,9.36,304000.0,7.8549,7.8633,7.8465,7.8549,304000.0
2013-12-31 15:30:00,9.37,9.38,9.37,9.38,817600.0,7.8633,7.8717,7.8633,7.8717,817600.0
2014-01-02 09:30:00,9.33,9.35,9.3,9.33,806400.0,7.8298,7.8465,7.8046,7.8298,806400.0
2014-01-02 10:00:00,9.33,9.34,9.31,9.33,435200.0,7.8298,7.8382,7.813,7.8298,435200.0
2014-01-02 10:30:00,9.33,9.34,9.32,9.33,350400.0,7.8298,7.8382,7.8214,7.8298,350400.0
2014-01-02 11:00:00,9.33,9.33,9.32,9.32,884800.0,7.8298,7.8298,7.8214,7.8214,884800.0
2014-01-02 11:30:00,9.32,9.32,9.28,9.28,1553600.0,7.8214,7.8214,7.7878,7.7878,1553600.0
2014-01-02 12:00:00,9.28,9.29,9.28,9.28,348800.0,7.7878,7.7962,7.7878,7.7878,348800.0
2014-01-02 12:30:00,9.28,9.29,9.27,9.28,316800.0,7.7878,7.7962,7.7794,7.7878,316800.0
2014-01-02 13:00:00,9.29,9.29,9.27,9.27,257600.0,7.7962,7.7962,7.7794,7.7794,257600.0
2014-01-02 13:30:00,9.27,9.28,9.27,9.28,572800.0,7.7794,7.7878,7.7794,7.7878,572800.0
2014-01-02 14:00:00,9.28,9.29,9.26,9.26,364800.0,7.7878,7.7962,7.771,7.771,364800.0
2014-01-02 14:30:00,9.27,9.28,9.27,9.27,310400.0,7.7794,7.7878,7.7794,7.7794,310400.0
2014-01-02 15:00:00,9.27,9.29,9.27,9.28,304000.0,7.7794,7.7962,7.7794,7.7878,304000.0
2014-01-02 15:30:00,9.28,9.29,9.27,9.29,614400.0,7.7878,7.7962,7.7794,7.7962,614400.0
2014-01-03 09:30:00,9.32,9.33,9.3,9.32,1196800.0,7.8214,7.8298,7.8046,7.8214,1196800.0
2014-01-03 10:00:00,9.32,9.33,9.31,9.32,652800.0,7.8214,7.8298,7.813,7.8214,652800.0
2014-01-03 10:30:00,9.31,9.32,9.31,9.32,168000.0,7.813,7.8214,7.813,7.8214,168000.0
2014-01-03 11:00:00,9.32,9.32,9.29,9.29,248000.0,7.8214,7.8214,7.7962,7.7962,248000.0
2014-01-03 11:30:00,9.29,9.3,9.28,9.28,236800.0,7.7962,7.8046,7.7878,7.7878,236800.0
2014-01-03 12:00:00,9.28,9.29,9.28,9.29,188800.0,7.7878,7.7962,7.7878,7.7962,188800.0
2014-01-03 12:30:00,9.29,9.3,9.29,9.29,142400.0,7.7962,7.8046,7.7962,7.7962,142400.0
2014-01-03 13:00:00,9.29,9.3,9.29,9.3,164800.0,7.7962,7.8046,7.7962,7.8046,164800.0
2014-01-03 13:30:00,9.3,9.3,9.29,9.29,177600.0,7.8046,7.8046,7.7962,7.7962,177600.0
2014-01-03 14:00:00,9.3,9.3,9.29,9.3,184000.0,7.8046,7.8046,7.7962,7.8046,184000.0
2014-01-03 14:30:00,9.3,9.32,9.29,9.31,188800.0,7.8046,7.8214,7.7962,7.813,188800.0
2014-01-03 15:00:00,9.31,9.32,9.31,9.32,331200.0,7.813,7.8214,7.813,7.8214,331200.0
2014-01-03 15:30:00,9.32,9.32,9.3,9.3,993600.0,7.8214,7.8214,7.8046,7.8046,993600.0
2014-01-06 09:30:00,9.33,9.34,9.29,9.29,884800.0,7.8298,7.8382,7.7962,7.7962,884800.0
2014-01-06 10:00:00,9.29,9.31,9.28,9.3,70400.0,7.7962,7.813,7.7878,7.8046,70400.0
2014-01-06 10:30:00,9.3,9.3,9.27,9.28,300800.0,7.8046,7.8046,7.7794,7.7878,300800.0
2014-01-06 11:00:00,9.28,9.28,9.26,9.26,174400.0,7.7878,7.7878,7.771,7.771,174400.0
2014-01-06 11:30:00,9.26,9.26,9.25,9.26,99200.0,7.771,7.771,7.7626,7.771,99200.0
2014-01-06 12:00:00,9.26,9.27,9.26,9.27,65600.0,7.771,7.7794,7.771,7.7794,65600.0
2014-01-06 12:30:00,9.26,9.27,9.25,9.26,75200.0,7.771,7.7794,7.7626,7.771,75200.0
2014-01-06 13:00:00,9.26,9.26,9.25,9.26,147200.0,7.771,7.771,7.7626,7.771,147200.0
2014-01-06 13:30:00,9.26,9.28,9.25,9.27,172800.0,7.771,7.7878,7.7626,7.7794,172800.0
2014-01-06 14:00:00,9.27,9.28,9.26,9.26,160000.0,7.7794,7.7878,7.771,7.771,160000.0
2014-01-06 14:30:00,9.27,9.28,9.27,9.28,110400.0,7.7794,7.7878,7.7794,7.7878,110400.0
2014-01-06 15:00:00,9.28,9.28,9.27,9.27,208000.0,7.7878,7.7878,7.7794,7.7794,208000.0
2014-01-06 15:30:00,9.27,9.27,9.26,9.26,336000.0,7.7794,7.7794,7.771,7.771,336000.0
2014-01-07 09:30:00,9.29,9.32,9.29,9.32,180800.0,7.7962,7.8214,7.7962,7.8214,180800.0
2014-01-07 10:00:00,9.33,9.34,9.32,9.33,275200.0,7.8298,7.8382,7.8214,7.8298,275200.0
2014-01-07 10:30:00,9.33,9.34,9.33,9.34,339200.0,7.8298,7.8382,7.8298,7.8382,339200.0
2014-01-07 11:00:00,9.34,9.34,9.33,9.33,163200.0,7.8382,7.8382,7.8298,7.8298,163200.0
2014-01-07 11:30:00,9.33,9.34,9.33,9.33,104000.0,7.8298,7.8382,7.8298,7.8298,104000.0
2014-01-07 12:00:00,9.33,9.33,9.32,9.33,102400.0,7.8298,7.8298,7.8214,7.8298,102400.0
2014-01-07 12:30:00,9.33,9.33,9.32,9.33,107200.0,7.8298,7.8298,7.8214,7.8298,107200.0
2014-01-07 13:00:00,9.33,9.33,9.33,9.33,78400.0,7.8298,7.8298,7.8298,7.8298,78400.0
2014-01-07 13:30:00,9.33,9.33,9.32,9.32,177600.0,7.8298,7.8298,7.8214,7.8214,177600.0
2014-01-07 14:00:00,9.32,9.32,9.3,9.32,104000.0,7.8214,7.8214,7.8046,7.8214,104000.0
2014-01-07 14:30:00,9.32,9.33,9.32,9.33,961600.0,7.8214,7.8298,7.8214,7.8298,961600.0
2014-01-07 15:00:00,9.33,9.34,9.33,9.33,936000.0,7.8298,7.8382,7.8298,7.8298,936000.0
2014-01-07 15:30:00,9.33,9.34,9.33,9.33,924800.0,7.8298,7.8382,7.8298,7.8298,924800.0
2014-01-08 09:30:00,9.33,9.34,9.3,9.32,220800.0,7.8298,7.8382,7.8046,7.8214,220800.0
2014-01-08 10:00:00,9.31,9.36,9.31,9.35,195200.0,7.813,7.8549,7.813,7.8465,195200.0
2014-01-08 10:30:00,9.35,9.36,9.35,9.35,299200.0,7.8465,7.8549,7.8465,7.8465,299200.0
2014-01-08 11:00:00,9.35,9.35,9.34,9.34,572800.0,7.8465,7.8465,7.8382,7.8382,572800.0
2014-01-08 11:30:00,9.35,9.36,9.35,9.36,134400.0,7.8465,7.8549,7.8465,7.8549,134400.0
2014-01-08 12:00:00,9.36,9.37,9.35,9.35,99200.0,7.8549,7.8633,7.8465,7.8465,99200.0
2014-01-08 12:30:00,9.35,9.35,9.35,9.35,176000.0,7.8465,7.8465,7.8465,7.8465,176000.0
2014-01-08 13:00:00,9.34,9.36,9.34,9.35,89600.0,7.8382,7.8549,7.8382,7.8465,89600.0
2014-01-08 13:30:00,9.35,9.36,9.35,9.36,123200.0,7.8465,7.8549,7.8465,7.8549,123200.0
2014-01-08 14:00:00,9.35,9.36,9.33,9.35,212800.0,7.8465,7.8549,7.8298,7.8465,212800.0
2014-01-08 14:30:00,9.35,9.35,9.34,9.34,179200.0,7.8465,7.8465,7.8382,7.8382,179200.0
2014-01-08 15:00:00,9.35,9.35,9.33,9.33,132800.0,7.8465,7.8465,7.8298,7.8298,132800.0
2014-01-08 15:30:00,9.33,9.36,9.33,9.35,641600.0,7.8298,7.8549,7.8298,7.8465,641600.0
2014-01-09 09:30:00,9.38,9.39,9.36,9.38,179200.0,7.8717,7.8801,7.8549,7.8717,179200.0
2014-01-09 10:00:00,9.38,9.38,9.35,9.36,198400.0,7.8717,7.8717,7.8465,7.8549,198400.0
2014-01-09 10:30:00,9.36,9.36,9.33,9.33,131200.0,7.8549,7.8549,7.8298,7.8298,131200.0
2014-01-09 11:00:00,9.33,9.33,9.32,9.33,75200.0,7.8298,7.8298,7.8214,7.8298,75200.0
2014-01-09 11:30:00,9.33,9.34,9.33,9.34,91200.0,7.8298,7.8382,7.8298,7.8382,91200.0
2014-01-09 12:00:00,9.34,9.35,9.34,9.35,81600.0,7.8382,7.8465,7.8382,7.8465,81600.0
2014-01-09 12:30:00,9.35,9.36,9.35,9.36,363200.0,7.8465,7.8549,7.8465,7.8549,363200.0
2014-01-09 13:00:00,9.36,9.36,9.35,9.35,136000.0,7.8549,7.8549,7.8465,7.8465,136000.0
2014-01-09 13:30:00,9.35,9.35,9.34,9.34,222400.0,7.8465,7.8465,7.8382,7.8382,222400.0
2014-01-09 14:00:00,9.34,9.34,9.33,9.34,281600.0,7.8382,7.8382,7.8298,7.8382,281600.0
2014-01-09 14:30:00,9.34,9.36,9.33,9.35,172800.0,7.8382,7.8549,7.8298,7.8465,172800.0
2014-01-09 15:00:00,9.35,9.37,9.35,9.36,208000.0,7.8465,7.8633,7.8465,7.8549,208000.0
2014-01-09 15:30:00,9.36,9.37,9.36,9.36,321600.0,7.8549,7.8633,7.8549,7.8549,321600.0
2014-01-10 09:30:00,9.38,9.4,9.37,9.39,120000.0,7.8717,7.8885,7.8633,7.8801,120000.0
2014-01-10 10:00:00,9.38,9.39,9.36,9.39,316800.0,7.8717,7.8801,7.8549,7.8801,316800.0
2014-01-10 10:30:00,9.39,9.4,9.38,9.4,88000.0,7.8801,7.8885,7.8717,7.8885,88000.0
2014-01-10 11:00:00,9.39,9.4,9.38,9.38,62400.0,7.8801,7.8885,7.8717,7.8717,62400.0
2014-01-10 11:30:00,9.38,9.38,9.37,9.38,110400.0,7.8717,7.8717,7.8633,7.8717,110400.0
2014-01-10 12:00:00,9.38,9.39,9.38,9.39,184000.0,7.8717,7.8801,7.8717,7.8801,184000.0
2014-01-10 12:30:00,9.39,9.4,9.39,9.4,166400.0,7.8801,7.8885,7.8801,7.8885,166400.0
2014-01-10 13:00:00,9.39,9.4,9.39,9.4,160000.0,7.8801,7.8885,7.8801,7.8885,160000.0
2014-01-10 13:30:00,9.4,9.41,9.39,9.39,123200.0,7.8885,7.8969,7.8801,7.8801,123200.0
2014-01-10 14:00:00,9.39,9.4,9.39,9.4,307200.0,7.8801,7.8885,7.8801,7.8885,307200.0
2014-01-10 14:30:00,9.4,9.4,9.39,9.39,217600.0,7.8885,7.8885,7.8801,7.8801,217600.0
2014-01-10 15:00:00,9.39,9.41,9.39,9.41,236800.0,7.8801,7.8969,7.8801,7.8969,236800.0
2014-01-10 15:30:00,9.42,9.42,9.41,9.42,464000.0,7.9053,7.9053,7.8969,7.9053,464000.0
2014-01-13 09:30:00,9.39,9.42,9.39,9.39,243200.0,7.8801,7.9053,7.8801,7.8801,243200.0
2014-01-13 10:00:00,9.4,9.42,9.4,9.42,56000.0,7.8885,7.9053,7.8885,7.9053,56000.0
2014-01-13 10:30:00,9.41,9.42,9.41,9.41,164800.0,7.8969,7.9053,7.8969,7.8969,164800.0
2014-01-13 11:00:00,9.41,9.41,9.4,9.4,137600.0,7.8969,7.8969,7.8885,7.8885,137600.0
2014-01-13 11:30:00,9.41,9.41,9.4,9.4,105600.0,7.8969,7.8969,7.8885,7.8885,105600.0
2014-01-13 12:00:00,9.4,9.4,9.38,9.38,105600.0,7.8885,7.8885,7.8717,7.8717,105600.0
2014-01-13 12:30:00,9.38,9.38,9.36,9.36,163200.0,7.8717,7.8717,7.8549,7.8549,163200.0
2014-01-13 13:00:00,9.35,9.36,9.34,9.35,113600.0,7.8465,7.8549,7.8382,7.8465,113600.0
2014-01-13 13:30:00,9.35,9.35,9.33,9.34,190400.0,7.8465,7.8465,7.8298,7.8382,190400.0
2014-01-13 14:00:00,9.34,9.34,9.32,9.32,318400.0,7.8382,7.8382,7.8214,7.8214,318400.0
2014-01-13 14:30:00,9.32,9.33,9.3,9.31,376000.0,7.8214,7.8298,7.8046,7.813,376000.0
2014-01-13 15:00:00,9.3,9.3,9.28,9.29,294400.0,7.8046,7.8046,7.7878,7.7962,294400.0
2014-01-13 15:30:00,9.29,9.29,9.27,9.29,332800.0,7.7962,7.7962,7.7794,7.7962,332800.0
2014-01-14 09:30:00,9.32,9.34,9.3,9.31,283200.0,7.8214,7.8382,7.8046,7.813,283200.0
2014-01-14 10:00:00,9.31,9.35,9.31,9.34,59200.0,7.813,7.8465,7.813,7.8382,59200.0
2014-01-14 10:30:00,9.34,9.36,9.34,9.36,270400.0,7.8382,7.8549,7.8382,7.8549,270400.0
2014-01-14 11:00:00,9.37,9.38,9.36,9.37,171200.0,7.8633,7.8717,7.8549,7.8633,171200.0
2014-01-14 11:30:00,9.37,9.38,9.36,9.37,177600.0,7.8633,7.8717,7.8549,7.8633,177600.0
2014-01-14 12:00:00,9.37,9.39,9.37,9.39,230400.0,7.8633,7.8801,7.8633,7.8801,230400.0
2014-01-14 12:30:00,9.38,9.39,9.38,9.38,121600.0,7.8717,7.8801,7.8717,7.8717,121600.0
2014-01-14 13:00:00,9.38,9.39,9.38,9.38,137600.0,7.8717,7.8801,7.8717,7.8717,137600.0
2014-01-14 13:30:00,9.38,9.39,9.38,9.38,411200.0,7.8717,7.8801,7.8717,7.8717,411200.0
2014-01-14 14:00:00,9.38,9.39,9.38,9.39,376000.0,7.8717,7.8801,7.8717,7.8801,376000.0
2014-01-14 14:30:00,9.39,9.4,9.39,9.39,200000.0,7.8801,7.8885,7.8801,7.8801,200000.0
2014-01-14 15:00:00,9.39,9.4,9.38,9.4,193600.0,7.8801,7.8885,7.8717,7.8885,193600.0
2014-01-14 15:30:00,9.4,9.41,9.39,9.4,331200.0,7.8885,7.8969,7.8801,7.8885,331200.0
2014-01-15 09:30:00,9.42,9.43,9.41,9.42,385600.0,7.9053,7.9137,7.8969,7.9053,385600.0
2014-01-15 10:00:00,9.43,9.44,9.42,9.43,256000.0,7.9137,7.9221,7.9053,7.9137,256000.0
2014-01-15 10:30:00,9.43,9.44,9.42,9.43,307200.0,7.9137,7.9221,7.9053,7.9137,307200.0
2014-01-15 11:00:00,9.43,9.45,9.42,9.43,332800.0,7.9137,7.9305,7.9053,7.9137,332800.0
2014-01-15 11:30:00,9.43,9.43,9.43,9.43,184000.0,7.9137,7.9137,7.9137,7.9137,184000.0
2014-01-15 12:00:00,9.43,9.44,9.43,9.44,100800.0,7.9137,7.9221,7.9137,7.9221,100800.0
2014-01-15 12:30:00,9.44,9.44,9.42,9.43,70400.0,7.9221,7.9221,7.9053,7.9137,70400.0
2014-01-15 13:00:00,9.43,9.43,9.42,9.42,60800.0,7.9137,7.9137,7.9053,7.9053,60800.0
2014-01-15 13:30:00,9.42,9.43,9.42,9.42,169600.0,7.9053,7.9137,7.9053,7.9053,169600.0
2014-01-15 14:00:00,9.42,9.44,9.42,9.44,396800.0,7.9053,7.9221,7.9053,7.9221,396800.0
2014-01-15 14:30:00,9.44,9.44,9.43,9.44,107200.0,7.9221,7.9221,7.9137,7.9221,107200.0
2014-01-15 15:00:00,9.44,9.44,9.43,9.43,211200.0,7.9221,7.9221,7.9137,7.9137,211200.0
2014-01-15 15:30:00,9.43,9.44,9.43,9.44,228800.0,7.9137,7.9221,7.9137,7.9221,228800.0
2014-01-16 09:30:00,9.42,9.43,9.4,9.43,99200.0,7.9053,7.9137,7.8885,7.9137,99200.0
2014-01-16 10:00:00,9.43,9.43,9.42,9.42,72000.0,7.9137,7.9137,7.9053,7.9053,72000.0
2014-01-16 10:30:00,9.42,9.42,9.4,9.4,352000.0,7.9053,7.9053,7.8885,7.8885,352000.0
2014-01-16 11:00:00,9.4,9.41,9.4,9.41,81600.0,7.8885,7.8969,7.8885,7.8969,81600.0
2014-01-16 11:30:00,9.41,9.42,9.41,9.42,56000.0,7.8969,7.9053,7.8969,7.9053,56000.0
2014-01-16 12:00:00,9.41,9.42,9.41,9.42,336000.0,7.8969,7.9053,7.8969,7.9053,336000.0
2014-01-16 12:30:00,9.42,9.42,9.42,9.42,121600.0,7.9053,7.9053,7.9053,7.9053,121600.0
2014-01-16 13:00:00,9.42,9.43,9.42,9.43,347200.0,7.9053,7.9137,7.9053,7.9137,347200.0
2014-01-16 13:30:00,9.43,9.43,9.42,9.42,68800.0,7.9137,7.9137,7.9053,7.9053,68800.0
2014-01-16 14:00:00,9.42,9.42,9.42,9.42,270400.0,7.9053,7.9053,7.9053,7.9053,270400.0
2014-01-16 14:30:00,9.42,9.43,9.42,9.43,260800.0,7.9053,7.9137,7.9053,7.9137,260800.0
2014-01-16 15:00:00,9.43,9.43,9.42,9.42,256000.0,7.9137,7.9137,7.9053,7.9053,256000.0
2014-01-16 15:30:00,9.42,9.43,9.42,9.43,393600.0,7.9053,7.9137,7.9053,7.9137,393600.0
2014-01-17 09:30:00,9.42,9.44,9.41,9.42,289600.0,7.9053,7.9221,7.8969,7.9053,289600.0
2014-01-17 10:00:00,9.42,9.43,9.41,9.42,118400.0,7.9053,7.9137,7.8969,7.9053,118400.0
2014-01-17 10:30:00,9.42,9.42,9.42,9.42,118400.0,7.9053,7.9053,7.9053,7.9053,118400.0
2014-01-17 11:00:00,9.42,9.43,9.42,9.43,168000.0,7.9053,7.9137,7.9053,7.9137,168000.0
2014-01-17 11:30:00,9.42,9.42,9.42,9.42,80000.0,7.9053,7.9053,7.9053,7.9053,80000.0
2014-01-17 12:00:00,9.42,9.43,9.42,9.43,96000.0,7.9053,7.9137,7.9053,7.9137,96000.0
2014-01-17 12:30:00,9.43,9.43,9.42,9.42,32000.0,7.9137,7.9137,7.9053,7.9053,32000.0
2014-01-17 13:00:00,9.42,9.43,9.41,9.42,112000.0,7.9053,7.9137,7.8969,7.9053,112000.0
2014-01-17 13:30:00,9.41,9.42,9.41,9.42,84800.0,7.8969,7.9053,7.8969,7.9053,84800.0
2014-01-17 14:00:00,9.42,9.42,9.42,9.42,126400.0,7.9053,7.9053,7.9053,7.9053,126400.0
2014-01-17 14:30:00,9.42,9.42,9.41,9.41,144000.0,7.9053,7.9053,7.8969,7.8969,144000.0
2014-01-17 15:00:00,9.41,9.42,9.39,9.4,97600.0,7.8969,7.9053,7.8801,7.8885,97600.0
2014-01-17 15:30:00,9.4,9.4,9.39,9.4,193600.0,7.8885,7.8885,7.8801,7.8885,193600.0
2014-01-21 09:30:00,9.46,9.47,9.45,9.46,227200.0,7.9389,7.9473,7.9305,7.9389,227200.0
2014-01-21 10:00:00,9.46,9.46,9.43,9.43,84800.0,7.9389,7.9389,7.9137,7.9137,84800.0
2014-01-21 10:30:00,9.43,9.43,9.41,9.42,320000.0,7.9137,7.9137,7.8969,7.9053,320000.0
2014-01-21 11:00:00,9.42,9.43,9.38,9.4,174400.0,7.9053,7.9137,7.8717,7.8885,174400.0
2014-01-21 11:30:00,9.39,9.4,9.39,9.39,124800.0,7.8801,7.8885,7.8801,7.8801,124800.0
2014-01-21 12:00:00,9.4,9.41,9.38,9.41,84800.0,7.8885,7.8969,7.8717,7.8969,84800.0
2014-01-21 12:30:00,9.4,9.41,9.4,9.41,48000.0,7.8885,7.8969,7.8885,7.8969,48000.0
2014-01-21 13:00:00,9.41,9.42,9.41,9.42,60800.0,7.8969,7.9053,7.8969,7.9053,60800.0
2014-01-21 13:30:00,9.42,9.43,9.42,9.43,158400.0,7.9053,7.9137,7.9053,7.9137,158400.0
2014-01-21 14:00:00,9.43,9.43,9.42,9.43,105600.0,7.9137,7.9137,7.9053,7.9137,105600.0
2014-01-21 14:30:00,9.43,9.43,9.42,9.43,256000.0,7.9137,7.9137,7.9053,7.9137,256000.0
2014-01-21 15:00:00,9.42,9.43,9.42,9.42,195200.0,7.9053,7.9137,7.9053,7.9053,195200.0
2014-01-21 15:30:00,9.42,9.43,9.42,9.43,347200.0,7.9053,7.9137,7.9053,7.9137,347200.0
2014-01-22 09:30:00,9.44,9.46,9.43,9.44,248000.0,7.9221,7.9389,7.9137,7.9221,248000.0
2014-01-22 10:00:00,9.45,9.46,9.44,9.45,152000.0,7.9305,7.9389,7.9221,7.9305,152000.0
2014-01-22 10:30:00,9.46,9.46,9.43,9.44,113600.0,7.9389,7.9389,7.9137,7.9221,113600.0
2014-01-22 11:00:00,9.44,9.45,9.43,9.45,244800.0,7.9221,7.9305,7.9137,7.9305,244800.0
2014-01-22 11:30:00,9.45,9.45,9.44,9.45,136000.0,7.9305,7.9305,7.9221,7.9305,136000.0
2014-01-22 12:00:00,9.44,9.46,9.44,9.46,308800.0,7.9221,7.9389,7.9221,7.9389,308800.0
2014-01-22 12:30:00,9.46,9.46,9.46,9.46,41600.0,7.9389,7.9389,7.9389,7.9389,41600.0
2014-01-22 13:00:00,9.46,9.47,9.46,9.47,124800.0,7.9389,7.9473,7.9389,7.9473,124800.0
2014-01-22 13:30:00,9.46,9.46,9.46,9.46,68800.0,7.9389,7.9389,7.9389,7.9389,68800.0
2014-01-22 14:00:00,9.46,9.47,9.46,9.47,110400.0,7.9389,7.9473,7.9389,7.9473,110400.0
2014-01-22 14:30:00,9.46,9.47,9.46,9.47,2033600.0,7.9389,7.9473,7.9389,7.9473,2033600.0
2014-01-22 15:00:00,9.47,9.47,9.47,9.47,220800.0,7.9473,7.9473,7.9473,7.9473,220800.0
2014-01-22 15:30:00,9.47,9.48,9.47,9.47,363200.0,7.9473,7.9556,7.9473,7.9473,363200.0
2014-01-23 09:30:00,9.42,9.42,9.4,9.4,502400.0,7.9053,7.9053,7.8885,7.8885,502400.0
2014-01-23 10:00:00,9.4,9.41,9.38,9.39,422400.0,7.8885,7.8969,7.8717,7.8801,422400.0
2014-01-23 10:30:00,9.39,9.39,9.38,9.38,107200.0,7.8801,7.8801,7.8717,7.8717,107200.0
2014-01-23 11:00:00,9.38,9.39,9.37,9.39,96000.0,7.8717,7.8801,7.8633,7.8801,96000.0
2014-01-23 11:30:00,9.39,9.39,9.38,9.39,99200.0,7.8801,7.8801,7.8717,7.8801,99200.0
2014-01-23 12:00:00,9.39,9.39,9.37,9.37,339200.0,7.8801,7.8801,7.8633,7.8633,339200.0
2014-01-23 12:30:00,9.37,9.39,9.37,9.37,328000.0,7.8633,7.8801,7.8633,7.8633,328000.0
2014-01-23 13:00:00,9.38,9.38,9.37,9.37,374400.0,7.8717,7.8717,7.8633,7.8633,374400.0
2014-01-23 13:30:00,9.36,9.37,9.34,9.34,70400.0,7.8549,7.8633,7.8382,7.8382,70400.0
2014-01-23 14:00:00,9.34,9.36,9.34,9.36,128000.0,7.8382,7.8549,7.8382,7.8549,128000.0
2014-01-23 14:30:00,9.36,9.37,9.35,9.37,150400.0,7.8549,7.8633,7.8465,7.8633,150400.0
2014-01-23 15:00:00,9.37,9.37,9.36,9.37,230400.0,7.8633,7.8633,7.8549,7.8633,230400.0
2014-01-23 15:30:00,9.37,9.39,9.37,9.38,425600.0,7.8633,7.8801,7.8633,7.8717,425600.0
2014-01-24 09:30:00,9.32,9.34,9.27,9.28,651200.0,7.8214,7.8382,7.7794,7.7878,651200.0
2014-01-24 10:00:00,9.28,9.29,9.26,9.28,784000.0,7.7878,7.7962,7.771,7.7878,784000.0
2014-01-24 10:30:00,9.26,9.26,9.23,9.24,321600.0,7.771,7.771,7.7458,7.7542,321600.0
2014-01-24 11:00:00,9.24,9.24,9.2,9.2,169600.0,7.7542,7.7542,7.7207,7.7207,169600.0
2014-01-24 11:30:00,9.2,9.23,9.2,9.23,502400.0,7.7207,7.7458,7.7207,7.7458,502400.0
2014-01-24 12:00:00,9.23,9.23,9.22,9.22,420800.0,7.7458,7.7458,7.7375,7.7375,420800.0
2014-01-24 12:30:00,9.23,9.23,9.21,9.22,96000.0,7.7458,7.7458,7.7291,7.7375,96000.0
2014-01-24 13:00:00,9.22,9.23,9.21,9.22,532800.0,7.7375,7.7458,7.7291,7.7375,532800.0
2014-01-24 13:30:00,9.21,9.22,9.21,9.21,184000.0,7.7291,7.7375,7.7291,7.7291,184000.0
2014-01-24 14:00:00,9.21,9.21,9.18,9.18,276800.0,7.7291,7.7291,7.7039,7.7039,276800.0
2014-01-24 14:30:00,9.18,9.2,9.18,9.19,260800.0,7.7039,7.7207,7.7039,7.7123,260800.0
2014-01-24 15:00:00,9.19,9.19,9.17,9.17,299200.0,7.7123,7.7123,7.6955,7.6955,299200.0
2014-01-24 15:30:00,9.17,9.18,9.16,9.16,1062400.0,7.6955,7.7039,7.6871,7.6871,1062400.0
2014-01-27 09:30:00,9.17,9.19,9.16,9.18,1017600.0,7.6955,7.7123,7.6871,7.7039,1017600.0
2014-01-27 10:00:00,9.17,9.19,9.12,9.12,283200.0,7.6955,7.7123,7.6535,7.6535,283200.0
2014-01-27 10:30:00,9.12,9.13,9.1,9.12,94400.0,7.6535,7.6619,7.6367,7.6535,94400.0
2014-01-27 11:00:00,9.11,9.12,9.1,9.11,155200.0,7.6451,7.6535,7.6367,7.6451,155200.0
2014-01-27 11:30:00,9.11,9.11,9.08,9.08,673600.0,7.6451,7.6451,7.62,7.62,673600.0
2014-01-27 12:00:00,9.08,9.09,9.04,9.06,3726400.0,7.62,7.6284,7.5864,7.6032,3726400.0
2014-01-27 12:30:00,9.05,9.07,9.05,9.06,140800.0,7.5948,7.6116,7.5948,7.6032,140800.0
2014-01-27 13:00:00,9.06,9.09,9.06,9.09,59200.0,7.6032,7.6284,7.6032,7.6284,59200.0
2014-01-27 13:30:00,9.09,9.12,9.08,9.11,120000.0,7.6284,7.6535,7.62,7.6451,120000.0
2014-01-27 14:00:00,9.12,9.14,9.12,9.14,153600.0,7.6535,7.6703,7.6535,7.6703,153600.0
2014-01-27 14:30:00,9.14,9.16,9.14,9.16,284800.0,7.6703,7.6871,7.6703,7.6871,284800.0
2014-01-27 15:00:00,9.16,9.16,9.14,9.14,137600.0,7.6871,7.6871,7.6703,7.6703,137600.0
2014-01-27 15:30:00,9.14,9.15,9.1,9.1,286400.0,7.6703,7.6787,7.6367,7.6367,286400.0
2014-01-28 09:30:00,9.13,9.18,9.11,9.18,2387200.0,7.6619,7.7039,7.6451,7.7039,2387200.0
2014-01-28 10:00:00,9.18,9.2,9.18,9.18,232000.0,7.7039,7.7207,7.7039,7.7039,232000.0
2014-01-28 10:30:00,9.19,9.2,9.18,9.2,144000.0,7.7123,7.7207,7.7039,7.7207,144000.0
2014-01-28 11:00:00,9.21,9.21,9.18,9.18,208000.0,7.7291,7.7291,7.7039,7.7039,208000.0
2014-01-28 11:30:00,9.18,9.19,9.15,9.18,110400.0,7.7039,7.7123,7.6787,7.7039,110400.0
2014-01-28 12:00:00,9.17,9.18,9.17,9.17,254400.0,7.6955,7.7039,7.6955,7.6955,254400.0
2014-01-28 12:30:00,9.18,9.18,9.17,9.18,326400.0,7.7039,7.7039,7.6955,7.7039,326400.0
2014-01-28 13:00:00,9.18,9.19,9.17,9.19,200000.0,7.7039,7.7123,7.6955,7.7123,200000.0
2014-01-28 13:30:00,9.19,9.19,9.17,9.18,200000.0,7.7123,7.7123,7.6955,7.7039,200000.0
2014-01-28 14:00:00,9.17,9.19,9.17,9.19,116800.0,7.6955,7.7123,7.6955,7.7123,116800.0
2014-01-28 14:30:00,9.19,9.2,9.19,9.19,257600.0,7.7123,7.7207,7.7123,7.7123,257600.0
2014-01-28 15:00:00,9.2,9.2,9.19,9.2,206400.0,7.7207,7.7207,7.7123,7.7207,206400.0
2014-01-28 15:30:00,9.19,9.2,9.19,9.2,665600.0,7.7123,7.7207,7.7123,7.7207,665600.0
2014-01-29 09:30:00,9.11,9.17,9.11,9.15,225600.0,7.6451,7.6955,7.6451,7.6787,225600.0
2014-01-29 10:00:00,9.16,9.17,9.14,9.15,188800.0,7.6871,7.6955,7.6703,7.6787,188800.0
2014-01-29 10:30:00,9.16,9.17,9.15,9.17,352000.0,7.6871,7.6955,7.6787,7.6955,352000.0
2014-01-29 11:00:00,9.17,9.19,9.17,9.19,489600.0,7.6955,7.7123,7.6955,7.7123,489600.0
2014-01-29 11:30:00,9.19,9.19,9.17,9.18,49600.0,7.7123,7.7123,7.6955,7.7039,49600.0
2014-01-29 12:00:00,9.18,9.18,9.16,9.16,57600.0,7.7039,7.7039,7.6871,7.6871,57600.0
2014-01-29 12:30:00,9.16,9.16,9.15,9.16,150400.0,7.6871,7.6871,7.6787,7.6871,150400.0
2014-01-29 13:00:00,9.15,9.15,9.14,9.15,256000.0,7.6787,7.6787,7.6703,7.6787,256000.0
2014-01-29 13:30:00,9.15,9.15,9.14,9.15,228800.0,7.6787,7.6787,7.6703,7.6787,228800.0
2014-01-29 14:00:00,9.15,9.17,9.1,9.15,289600.0,7.6787,7.6955,7.6367,7.6787,289600.0
2014-01-29 14:30:00,9.14,9.16,9.12,9.12,126400.0,7.6703,7.6871,7.6535,7.6535,126400.0
2014-01-29 15:00:00,9.11,9.13,9.1,9.11,345600.0,7.6451,7.6619,7.6367,7.6451,345600.0
2014-01-29 15:30:00,9.11,9.13,9.1,9.11,184000.0,7.6451,7.6619,7.6367,7.6451,184000.0
2014-01-30 09:30:00,9.18,9.21,9.18,9.2,497600.0,7.7039,7.7291,7.7039,7.7207,497600.0
2014-01-30 10:00:00,9.19,9.21,9.18,9.21,102400.0,7.7123,7.7291,7.7039,7.7291,102400.0
2014-01-30 10:30:00,9.2,9.21,9.2,9.2,97600.0,7.7207,7.7291,7.7207,7.7207,97600.0
2014-01-30 11:00:00,9.21,9.23,9.21,9.22,67200.0,7.7291,7.7458,7.7291,7.7375,67200.0
2014-01-30 11:30:00,9.22,9.25,9.22,9.25,56000.0,7.7375,7.7626,7.7375,7.7626,56000.0
2014-01-30 12:00:00,9.25,9.25,9.24,9.24,347200.0,7.7626,7.7626,7.7542,7.7542,347200.0
2014-01-30 12:30:00,9.24,9.26,9.24,9.25,48000.0,7.7542,7.771,7.7542,7.7626,48000.0
2014-01-30 13:00:00,9.25,9.25,9.24,9.25,30400.0,7.7626,7.7626,7.7542,7.7626,30400.0
2014-01-30 13:30:00,9.24,9.25,9.23,9.24,68800.0,7.7542,7.7626,7.7458,7.7542,68800.0
2014-01-30 14:00:00,9.24,9.24,9.22,9.23,65600.0,7.7542,7.7542,7.7375,7.7458,65600.0
2014-01-30 14:30:00,9.24,9.24,9.23,9.24,1001600.0,7.7542,7.7542,7.7458,7.7542,1001600.0
2014-01-30 15:00:00,9.24,9.25,9.24,9.25,123200.0,7.7542,7.7626,7.7542,7.7626,123200.0
2014-01-30 15:30:00,9.25,9.25,9.23,9.24,180800.0,7.7626,7.7626,7.7458,7.7542,180800.0
2014-01-31 09:30:00,9.13,9.18,9.11,9.16,408000.0,7.6619,7.7039,7.6451,7.6871,408000.0
2014-01-31 10:00:00,9.16,9.19,9.16,9.17,729600.0,7.6871,7.7123,7.6871,7.6955,729600.0
2014-01-31 10:30:00,9.17,9.2,9.16,9.19,201600.0,7.6955,7.7207,7.6871,7.7123,201600.0
2014-01-31 11:00:00,9.19,9.22,9.19,9.22,230400.0,7.7123,7.7375,7.7123,7.7375,230400.0
2014-01-31 11:30:00,9.22,9.22,9.21,9.22,104000.0,7.7375,7.7375,7.7291,7.7375,104000.0
2014-01-31 12:00:00,9.22,9.23,9.22,9.22,265600.0,7.7375,7.7458,7.7375,7.7375,265600.0
2014-01-31 12:30:00,9.21,9.22,9.21,9.21,153600.0,7.7291,7.7375,7.7291,7.7291,153600.0
2014-01-31 13:00:00,9.22,9.22,9.2,9.2,123200.0,7.7375,7.7375,7.7207,7.7207,123200.0
2014-01-31 13:30:00,9.21,9.24,9.21,9.24,108800.0,7.7291,7.7542,7.7291,7.7542,108800.0
2014-01-31 14:00:00,9.24,9.24,9.23,9.24,43200.0,7.7542,7.7542,7.7458,7.7542,43200.0
2014-01-31 14:30:00,9.23,9.25,9.23,9.24,97600.0,7.7458,7.7626,7.7458,7.7542,97600.0
2014-01-31 15:00:00,9.24,9.24,9.21,9.22,166400.0,7.7542,7.7542,7.7291,7.7375,166400.0
2014-01-31 15:30:00,9.21,9.22,9.19,9.19,313600.0,7.7291,7.7375,7.7123,7.7123,313600.0
2014-02-03 09:30:00,9.18,9.19,9.15,9.18,1030400.0,7.7039,7.7123,7.6787,7.7039,1030400.0
2014-02-03 10:00:00,9.17,9.17,9.07,9.08,1360000.0,7.6955,7.6955,7.6116,7.62,1360000.0
2014-02-03 10:30:00,9.08,9.1,9.07,9.08,396800.0,7.62,7.6367,7.6116,7.62,396800.0
2014-02-03 11:00:00,9.08,9.08,9.03,9.03,257600.0,7.62,7.62,7.578,7.578,257600.0
2014-02-03 11:30:00,9.03,9.04,9.01,9.01,246400.0,7.578,7.5864,7.5612,7.5612,246400.0
2014-02-03 12:00:00,9.0,9.01,8.99,9.0,651200.0,7.5528,7.5612,7.5444,7.5528,651200.0
2014-02-03 12:30:00,9.01,9.02,9.01,9.01,332800.0,7.5612,7.5696,7.5612,7.5612,332800.0
2014-02-03 13:00:00,9.01,9.01,8.96,8.96,94400.0,7.5612,7.5612,7.5193,7.5193,94400.0
2014-02-03 13:30:00,8.97,8.97,8.95,8.95,460800.0,7.5276,7.5276,7.5109,7.5109,460800.0
2014-02-03 14:00:00,8.95,8.97,8.95,8.97,72000.0,7.5109,7.5276,7.5109,7.5276,72000.0
2014-02-03 14:30:00,8.97,8.98,8.94,8.94,176000.0,7.5276,7.536,7.5025,7.5025,176000.0
2014-02-03 15:00:00,8.94,8.96,8.94,8.96,262400.0,7.5025,7.5193,7.5025,7.5193,262400.0
2014-02-03 15:30:00,8.96,8.96,8.93,8.94,806400.0,7.5193,7.5193,7.4941,7.5025,806400.0
2014-02-04 09:30:00,9.0,9.0,8.96,9.0,348800.0,7.5528,7.5528,7.5193,7.5528,348800.0
2014-02-04 10:00:00,9.0,9.01,8.98,9.0,140800.0,7.5528,7.5612,7.536,7.5528,140800.0
2014-02-04 10:30:00,9.0,9.02,9.0,9.0,54400.0,7.5528,7.5696,7.5528,7.5528,54400.0
2014-02-04 11:00:00,9.01,9.02,9.0,9.0,121600.0,7.5612,7.5696,7.5528,7.5528,121600.0
2014-02-04 11:30:00,9.0,9.04,9.0,9.03,89600.0,7.5528,7.5864,7.5528,7.578,89600.0
2014-02-04 12:00:00,9.05,9.05,9.04,9.04,110400.0,7.5948,7.5948,7.5864,7.5864,110400.0
2014-02-04 12:30:00,9.05,9.05,9.04,9.05,38400.0,7.5948,7.5948,7.5864,7.5948,38400.0
2014-02-04 13:00:00,9.04,9.05,9.03,9.04,1316800.0,7.5864,7.5948,7.578,7.5864,1316800.0
2014-02-04 13:30:00,9.04,9.04,9.02,9.02,212800.0,7.5864,7.5864,7.5696,7.5696,212800.0
2014-02-04 14:00:00,9.02,9.04,9.01,9.03,89600.0,7.5696,7.5864,7.5612,7.578,89600.0
2014-02-04 14:30:00,9.03,9.05,9.03,9.05,161600.0,7.578,7.5948,7.578,7.5948,161600.0
2014-02-04 15:00:00,9.05,9.05,9.02,9.02,312000.0,7.5948,7.5948,7.5696,7.5696,312000.0
2014-02-04 15:30:00,9.02,9.05,9.02,9.04,678400.0,7.5696,7.5948,7.5696,7.5864,678400.0
2014-02-05 09:30:00,9.01,9.01,8.97,8.98,451200.0,7.5612,7.5612,7.5276,7.536,451200.0
2014-02-05 10:00:00,9.0,9.01,8.93,8.94,246400.0,7.5528,7.5612,7.4941,7.5025,246400.0
2014-02-05 10:30:00,8.95,8.97,8.94,8.96,147200.0,7.5109,7.5276,7.5025,7.5193,147200.0
2014-02-05 11:00:00,8.96,8.98,8.94,8.98,358400.0,7.5193,7.536,7.5025,7.536,358400.0
2014-02-05 11:30:00,8.98,9.01,8.98,9.01,182400.0,7.536,7.5612,7.536,7.5612,182400.0
2014-02-05 12:00:00,9.01,9.02,9.0,9.01,108800.0,7.5612,7.5696,7.5528,7.5612,108800.0
2014-02-05 12:30:00,9.01,9.01,9.0,9.01,259200.0,7.5612,7.5612,7.5528,7.5612,259200.0
2014-02-05 13:00:00,9.01,9.04,9.01,9.02,286400.0,7.5612,7.5864,7.5612,7.5696,286400.0
2014-02-05 13:30:00,9.02,9.04,9.02,9.04,2902400.0,7.5696,7.5864,7.5696,7.5864,2902400.0
2014-02-05 14:00:00,9.03,9.04,9.02,9.03,94400.0,7.578,7.5864,7.5696,7.578,94400.0
2014-02-05 14:30:00,9.03,9.03,9.01,9.01,144000.0,7.578,7.578,7.5612,7.5612,144000.0
2014-02-05 15:00:00,9.01,9.03,9.01,9.03,292800.0,7.5612,7.578,7.5612,7.578,292800.0
2014-02-05 15:30:00,9.03,9.04,9.02,9.02,648000.0,7.578,7.5864,7.5696,7.5696,648000.0
2014-02-06 09:30:00,9.05,9.11,9.04,9.11,657600.0,7.5948,7.6451,7.5864,7.6451,657600.0
2014-02-06 10:00:00,9.11,9.11,9.1,9.11,172800.0,7.6451,7.6451,7.6367,7.6451,172800.0
2014-02-06 10:30:00,9.11,9.13,9.11,9.13,238400.0,7.6451,7.6619,7.6451,7.6619,238400.0
2014-02-06 11:00:00,9.13,9.13,9.11,9.11,158400.0,7.6619,7.6619,7.6451,7.6451,158400.0
2014-02-06 11:30:00,9.12,9.13,9.11,9.12,248000.0,7.6535,7.6619,7.6451,7.6535,248000.0
2014-02-06 12:00:00,9.12,9.13,9.12,9.13,100800.0,7.6535,7.6619,7.6535,7.6619,100800.0
2014-02-06 12:30:00,9.13,9.13,9.12,9.13,52800.0,7.6619,7.6619,7.6535,7.6619,52800.0
2014-02-06 13:00:00,9.12,9.13,9.11,9.11,83200.0,7.6535,7.6619,7.6451,7.6451,83200.0
2014-02-06 13:30:00,9.11,9.12,9.11,9.11,137600.0,7.6451,7.6535,7.6451,7.6451,137600.0
2014-02-06 14:00:00,9.12,9.15,9.12,9.14,120000.0,7.6535,7.6787,7.6535,7.6703,120000.0
2014-02-06 14:30:00,9.14,9.14,9.13,9.14,297600.0,7.6703,7.6703,7.6619,7.6703,297600.0
2014-02-06 15:00:00,9.14,9.15,9.14,9.14,96000.0,7.6703,7.6787,7.6703,7.6703,96000.0
2014-02-06 15:30:00,9.14,9.15,9.13,9.14,352000.0,7.6703,7.6787,7.6619,7.6703,352000.0
2014-02-07 09:30:00,9.19,9.23,9.18,9.21,472000.0,7.7123,7.7458,7.7039,7.7291,472000.0
2014-02-07 10:00:00,9.21,9.22,9.17,9.17,2465600.0,7.7291,7.7375,7.6955,7.6955,2465600.0
2014-02-07 10:30:00,9.17,9.19,9.17,9.19,1121600.0,7.6955,7.7123,7.6955,7.7123,1121600.0
2014-02-07 11:00:00,9.19,9.2,9.18,9.19,280000.0,7.7123,7.7207,7.7039,7.7123,280000.0
2014-02-07 11:30:00,9.2,9.22,9.2,9.22,425600.0,7.7207,7.7375,7.7207,7.7375,425600.0
2014-02-07 12:00:00,9.22,9.22,9.21,9.22,140800.0,7.7375,7.7375,7.7291,7.7375,140800.0
2014-02-07 12:30:00,9.22,9.22,9.21,9.22,73600.0,7.7375,7.7375,7.7291,7.7375,73600.0
2014-02-07 13:00:00,9.22,9.23,9.21,9.22,217600.0,7.7375,7.7458,7.7291,7.7375,217600.0
2014-02-07 13:30:00,9.22,9.24,9.22,9.24,225600.0,7.7375,7.7542,7.7375,7.7542,225600.0
2014-02-07 14:00:00,9.24,9.24,9.24,9.24,121600.0,7.7542,7.7542,7.7542,7.7542,121600.0
2014-02-07 14:30:00,9.24,9.24,9.23,9.24,216000.0,7.7542,7.7542,7.7458,7.7542,216000.0
2014-02-07 15:00:00,9.24,9.25,9.24,9.25,142400.0,7.7542,7.7626,7.7542,7.7626,142400.0
2014-02-07 15:30:00,9.25,9.26,9.25,9.26,928000.0,7.7626,7.771,7.7626,7.771,928000.0
2014-02-10 09:30:00,9.26,9.26,9.22,9.26,174400.0,7.771,7.771,7.7375,7.771,174400.0
2014-02-10 10:00:00,9.25,9.26,9.25,9.26,126400.0,7.7626,7.771,7.7626,7.771,126400.0
2014-02-10 10:30:00,9.26,9.26,9.23,9.24,241600.0,7.771,7.771,7.7458,7.7542,241600.0
2014-02-10 11:00:00,9.24,9.25,9.23,9.25,331200.0,7.7542,7.7626,7.7458,7.7626,331200.0
2014-02-10 11:30:00,9.25,9.26,9.25,9.26,235200.0,7.7626,7.771,7.7626,7.771,235200.0
2014-02-10 12:00:00,9.26,9.26,9.25,9.25,152000.0,7.771,7.771,7.7626,7.7626,152000.0
2014-02-10 12:30:00,9.25,9.26,9.25,9.26,262400.0,7.7626,7.771,7.7626,7.771,262400.0
2014-02-10 13:00:00,9.26,9.27,9.26,9.26,123200.0,7.771,7.7794,7.771,7.771,123200.0
2014-02-10 13:30:00,9.26,9.27,9.26,9.27,230400.0,7.771,7.7794,7.771,7.7794,230400.0
2014-02-10 14:00:00,9.27,9.28,9.27,9.28,328000.0,7.7794,7.7878,7.7794,7.7878,328000.0
2014-02-10 14:30:00,9.28,9.29,9.28,9.28,393600.0,7.7878,7.7962,7.7878,7.7878,393600.0
2014-02-10 15:00:00,9.28,9.28,9.27,9.27,321600.0,7.7878,7.7878,7.7794,7.7794,321600.0
2014-02-10 15:30:00,9.27,9.28,9.27,9.28,713600.0,7.7794,7.7878,7.7794,7.7878,713600.0
2014-02-11 09:30:00,9.29,9.31,9.28,9.29,342400.0,7.7962,7.813,7.7878,7.7962,342400.0
2014-02-11 10:00:00,9.3,9.31,9.29,9.3,419200.0,7.8046,7.813,7.7962,7.8046,419200.0
2014-02-11 10:30:00,9.3,9.31,9.29,9.3,120000.0,7.8046,7.813,7.7962,7.8046,120000.0
2014-02-11 11:00:00,9.3,9.33,9.3,9.33,480000.0,7.8046,7.8298,7.8046,7.8298,480000.0
2014-02-11 11:30:00,9.33,9.35,9.33,9.34,232000.0,7.8298,7.8465,7.8298,7.8382,232000.0
2014-02-11 12:00:00,9.35,9.35,9.34,9.35,300800.0,7.8465,7.8465,7.8382,7.8465,300800.0
2014-02-11 12:30:00,9.35,9.35,9.35,9.35,324800.0,7.8465,7.8465,7.8465,7.8465,324800.0
2014-02-11 13:00:00,9.35,9.37,9.35,9.37,926400.0,7.8465,7.8633,7.8465,7.8633,926400.0
2014-02-11 13:30:00,9.37,9.37,9.36,9.36,276800.0,7.8633,7.8633,7.8549,7.8549,276800.0
2014-02-11 14:00:00,9.36,9.37,9.36,9.36,414400.0,7.8549,7.8633,7.8549,7.8549,414400.0
2014-02-11 14:30:00,9.36,9.37,9.36,9.37,604800.0,7.8549,7.8633,7.8549,7.8633,604800.0
2014-02-11 15:00:00,9.37,9.38,9.37,9.37,601600.0,7.8633,7.8717,7.8633,7.8633,601600.0
2014-02-11 15:30:00,9.37,9.38,9.36,9.37,950400.0,7.8633,7.8717,7.8549,7.8633,950400.0
2014-02-12 09:30:00,9.38,9.42,9.38,9.42,728000.0,7.8717,7.9053,7.8717,7.9053,728000.0
2014-02-12 10:00:00,9.42,9.42,9.39,9.4,76800.0,7.9053,7.9053,7.8801,7.8885,76800.0
2014-02-12 10:30:00,9.4,9.4,9.38,9.38,193600.0,7.8885,7.8885,7.8717,7.8717,193600.0
2014-02-12 11:00:00,9.38,9.4,9.38,9.38,54400.0,7.8717,7.8885,7.8717,7.8717,54400.0
2014-02-12 11:30:00,9.38,9.38,9.37,9.37,348800.0,7.8717,7.8717,7.8633,7.8633,348800.0
2014-02-12 12:00:00,9.38,9.39,9.38,9.38,257600.0,7.8717,7.8801,7.8717,7.8717,257600.0
2014-02-12 12:30:00,9.39,9.39,9.38,9.39,76800.0,7.8801,7.8801,7.8717,7.8801,76800.0
2014-02-12 13:00:00,9.39,9.4,9.38,9.4,158400.0,7.8801,7.8885,7.8717,7.8885,158400.0
2014-02-12 13:30:00,9.39,9.4,9.39,9.39,198400.0,7.8801,7.8885,7.8801,7.8801,198400.0
2014-02-12 14:00:00,9.39,9.4,9.38,9.39,2156800.0,7.8801,7.8885,7.8717,7.8801,2156800.0
2014-02-12 14:30:00,9.39,9.39,9.37,9.38,227200.0,7.8801,7.8801,7.8633,7.8717,227200.0
2014-02-12 15:00:00,9.38,9.38,9.37,9.38,244800.0,7.8717,7.8717,7.8633,7.8717,244800.0
2014-02-12 15:30:00,9.38,9.39,9.38,9.39,481600.0,7.8717,7.8801,7.8717,7.8801,481600.0
2014-02-13 09:30:00,9.32,9.37,9.32,9.36,136000.0,7.8214,7.8633,7.8214,7.8549,136000.0
2014-02-13 10:00:00,9.36,9.4,9.36,9.4,388800.0,7.8549,7.8885,7.8549,7.8885,388800.0
2014-02-13 10:30:00,9.39,9.42,9.39,9.41,164800.0,7.8801,7.9053,7.8801,7.8969,164800.0
2014-02-13 11:00:00,9.42,9.43,9.41,9.42,132800.0,7.9053,7.9137,7.8969,7.9053,132800.0
2014-02-13 11:30:00,9.42,9.43,9.42,9.42,273600.0,7.9053,7.9137,7.9053,7.9053,273600.0
2014-02-13 12:00:00,9.42,9.42,9.41,9.42,72000.0,7.9053,7.9053,7.8969,7.9053,72000.0
2014-02-13 12:30:00,9.42,9.43,9.42,9.43,131200.0,7.9053,7.9137,7.9053,7.9137,131200.0
2014-02-13 13:00:00,9.43,9.45,9.43,9.45,144000.0,7.9137,7.9305,7.9137,7.9305,144000.0
2014-02-13 13:30:00,9.45,9.46,9.44,9.46,256000.0,7.9305,7.9389,7.9221,7.9389,256000.0
2014-02-13 14:00:00,9.46,9.46,9.44,9.44,227200.0,7.9389,7.9389,7.9221,7.9221,227200.0
2014-02-13 14:30:00,9.44,9.46,9.44,9.46,272000.0,7.9221,7.9389,7.9221,7.9389,272000.0
2014-02-13 15:00:00,9.46,9.46,9.45,9.45,140800.0,7.9389,7.9389,7.9305,7.9305,140800.0
2014-02-13 15:30:00,9.45,9.46,9.45,9.46,419200.0,7.9305,7.9389,7.9305,7.9389,419200.0
2014-02-14 09:30:00,9.44,9.47,9.43,9.45,360000.0,7.9221,7.9473,7.9137,7.9305,360000.0
2014-02-14 10:00:00,9.45,9.47,9.44,9.47,259200.0,7.9305,7.9473,7.9221,7.9473,259200.0
2014-02-14 10:30:00,9.47,9.48,9.46,9.46,220800.0,7.9473,7.9556,7.9389,7.9389,220800.0
2014-02-14 11:00:00,9.46,9.46,9.46,9.46,118400.0,7.9389,7.9389,7.9389,7.9389,118400.0
2014-02-14 11:30:00,9.46,9.48,9.46,9.47,244800.0,7.9389,7.9556,7.9389,7.9473,244800.0
2014-02-14 12:00:00,9.47,9.47,9.46,9.46,233600.0,7.9473,7.9473,7.9389,7.9389,233600.0
2014-02-14 12:30:00,9.46,9.48,9.46,9.47,344000.0,7.9389,7.9556,7.9389,7.9473,344000.0
2014-02-14 13:00:00,9.47,9.48,9.47,9.48,593600.0,7.9473,7.9556,7.9473,7.9556,593600.0
2014-02-14 13:30:00,9.48,9.49,9.48,9.49,560000.0,7.9556,7.964,7.9556,7.964,560000.0
2014-02-14 14:00:00,9.49,9.49,9.49,9.49,667200.0,7.964,7.964,7.964,7.964,667200.0
2014-02-14 14:30:00,9.49,9.5,9.49,9.5,454400.0,7.964,7.9724,7.964,7.9724,454400.0
2014-02-14 15:00:00,9.5,9.5,9.49,9.49,227200.0,7.9724,7.9724,7.964,7.964,227200.0
2014-02-14 15:30:00,9.49,9.5,9.49,9.49,350400.0,7.964,7.9724,7.964,7.964,350400.0
2014-02-18 09:30:00,9.52,9.55,9.52,9.52,1825600.0,7.9892,8.0144,7.9892,7.9892,1825600.0
2014-02-18 10:00:00,9.52,9.53,9.5,9.52,1728000.0,7.9892,7.9976,7.9724,7.9892,1728000.0
2014-02-18 10:30:00,9.52,9.54,9.52,9.54,1062400.0,7.9892,8.006,7.9892,8.006,1062400.0
2014-02-18 11:00:00,9.53,9.55,9.53,9.55,921600.0,7.9976,8.0144,7.9976,8.0144,921600.0
2014-02-18 11:30:00,9.55,9.56,9.54,9.54,361600.0,8.0144,8.0228,8.006,8.006,361600.0
2014-02-18 12:00:00,9.54,9.55,9.54,9.55,579200.0,8.006,8.0144,8.006,8.0144,579200.0
2014-02-18 12:30:00,9.55,9.55,9.54,9.55,337600.0,8.0144,8.0144,8.006,8.0144,337600.0
2014-02-18 13:00:00,9.55,9.55,9.55,9.55,212800.0,8.0144,8.0144,8.0144,8.0144,212800.0
2014-02-18 13:30:00,9.55,9.55,9.54,9.54,257600.0,8.0144,8.0144,8.006,8.006,257600.0
2014-02-18 14:00:00,9.55,9.55,9.54,9.54,460800.0,8.0144,8.0144,8.006,8.006,460800.0
2014-02-18 14:30:00,9.54,9.55,9.54,9.55,334400.0,8.006,8.0144,8.006,8.0144,334400.0
2014-02-18 15:00:00,9.55,9.56,9.55,9.56,384000.0,8.0144,8.0228,8.0144,8.0228,384000.0
2014-02-18 15:30:00,9.56,9.56,9.55,9.55,883200.0,8.0228,8.0228,8.0144,8.0144,883200.0
2014-02-19 09:30:00,9.53,9.56,9.5,9.56,222400.0,7.9976,8.0228,7.9724,8.0228,222400.0
2014-02-19 10:00:00,9.56,9.59,9.55,9.59,200000.0,8.0228,8.048,8.0144,8.048,200000.0
2014-02-19 10:30:00,9.59,9.59,9.58,9.59,129600.0,8.048,8.048,8.0396,8.048,129600.0
2014-02-19 11:00:00,9.59,9.59,9.58,9.59,99200.0,8.048,8.048,8.0396,8.048,99200.0
2014-02-19 11:30:00,9.59,9.6,9.57,9.57,164800.0,8.048,8.0563,8.0312,8.0312,164800.0
2014-02-19 12:00:00,9.56,9.57,9.54,9.55,204800.0,8.0228,8.0312,8.006,8.0144,204800.0
2014-02-19 12:30:00,9.55,9.56,9.55,9.55,94400.0,8.0144,8.0228,8.0144,8.0144,94400.0
2014-02-19 13:00:00,9.56,9.58,9.55,9.57,120000.0,8.0228,8.0396,8.0144,8.0312,120000.0
2014-02-19 13:30:00,9.57,9.58,9.57,9.57,102400.0,8.0312,8.0396,8.0312,8.0312,102400.0
2014-02-19 14:00:00,9.56,9.58,9.55,9.57,246400.0,8.0228,8.0396,8.0144,8.0312,246400.0
2014-02-19 14:30:00,9.57,9.57,9.55,9.55,380800.0,8.0312,8.0312,8.0144,8.0144,380800.0
2014-02-19 15:00:00,9.56,9.56,9.52,9.52,302400.0,8.0228,8.0228,7.9892,7.9892,302400.0
2014-02-19 15:30:00,9.52,9.52,9.5,9.51,294400.0,7.9892,7.9892,7.9724,7.9808,294400.0
2014-02-20 09:30:00,9.53,9.56,9.52,9.52,372800.0,7.9976,8.0228,7.9892,7.9892,372800.0
2014-02-20 10:00:00,9.52,9.55,9.51,9.55,318400.0,7.9892,8.0144,7.9808,8.0144,318400.0
2014-02-20 10:30:00,9.54,9.56,9.54,9.56,560000.0,8.006,8.0228,8.006,8.0228,560000.0
2014-02-20 11:00:00,9.56,9.57,9.55,9.55,393600.0,8.0228,8.0312,8.0144,8.0144,393600.0
2014-02-20 11:30:00,9.55,9.56,9.55,9.55,408000.0,8.0144,8.0228,8.0144,8.0144,408000.0
2014-02-20 12:00:00,9.55,9.58,9.55,9.58,238400.0,8.0144,8.0396,8.0144,8.0396,238400.0
2014-02-20 12:30:00,9.58,9.58,9.57,9.57,395200.0,8.0396,8.0396,8.0312,8.0312,395200.0
2014-02-20 13:00:00,9.58,9.58,9.57,9.58,289600.0,8.0396,8.0396,8.0312,8.0396,289600.0
2014-02-20 13:30:00,9.58,9.58,9.57,9.57,342400.0,8.0396,8.0396,8.0312,8.0312,342400.0
2014-02-20 14:00:00,9.57,9.58,9.56,9.57,404800.0,8.0312,8.0396,8.0228,8.0312,404800.0
2014-02-20 14:30:00,9.57,9.59,9.57,9.59,347200.0,8.0312,8.048,8.0312,8.048,347200.0
2014-02-20 15:00:00,9.59,9.59,9.58,9.59,228800.0,8.048,8.048,8.0396,8.048,228800.0
2014-02-20 15:30:00,9.59,9.6,9.59,9.59,686400.0,8.048,8.0563,8.048,8.048,686400.0
2014-02-21 09:30:00,9.62,9.62,9.58,9.61,299200.0,8.0731,8.0731,8.0396,8.0647,299200.0
2014-02-21 10:00:00,9.61,9.61,9.59,9.6,86400.0,8.0647,8.0647,8.048,8.0563,86400.0
2014-02-21 10:30:00,9.61,9.62,9.61,9.62,38400.0,8.0647,8.0731,8.0647,8.0731,38400.0
2014-02-21 11:00:00,9.62,9.62,9.61,9.62,225600.0,8.0731,8.0731,8.0647,8.0731,225600.0
2014-02-21 11:30:00,9.62,9.63,9.62,9.62,116800.0,8.0731,8.0815,8.0731,8.0731,116800.0
2014-02-21 12:00:00,9.62,9.63,9.62,9.62,81600.0,8.0731,8.0815,8.0731,8.0731,81600.0
2014-02-21 12:30:00,9.62,9.63,9.61,9.62,92800.0,8.0731,8.0815,8.0647,8.0731,92800.0
2014-02-21 13:00:00,9.62,9.63,9.61,9.62,200000.0,8.0731,8.0815,8.0647,8.0731,200000.0
2014-02-21 13:30:00,9.62,9.62,9.61,9.62,144000.0,8.0731,8.0731,8.0647,8.0731,144000.0
2014-02-21 14:00:00,9.62,9.62,9.61,9.61,102400.0,8.0731,8.0731,8.0647,8.0647,102400.0
2014-02-21 14:30:00,9.61,9.61,9.6,9.6,92800.0,8.0647,8.0647,8.0563,8.0563,92800.0
2014-02-21 15:00:00,9.61,9.62,9.6,9.62,120000.0,8.0647,8.0731,8.0563,8.0731,120000.0
2014-02-21 15:30:00,9.61,9.61,9.59,9.6,344000.0,8.0647,8.0647,8.048,8.0563,344000.0
2014-02-24 09:30:00,9.61,9.67,9.61,9.67,320000.0,8.0647,8.1151,8.0647,8.1151,320000.0
2014-02-24 10:00:00,9.67,9.68,9.66,9.67,416000.0,8.1151,8.1235,8.1067,8.1151,416000.0
2014-02-24 10:30:00,9.67,9.69,9.67,9.69,720000.0,8.1151,8.1319,8.1151,8.1319,720000.0
2014-02-24 11:00:00,9.69,9.7,9.69,9.7,617600.0,8.1319,8.1403,8.1319,8.1403,617600.0
2014-02-24 11:30:00,9.7,9.71,9.7,9.71,211200.0,8.1403,8.1487,8.1403,8.1487,211200.0
2014-02-24 12:00:00,9.71,9.72,9.71,9.71,156800.0,8.1487,8.1571,8.1487,8.1487,156800.0
2014-02-24 12:30:00,9.71,9.72,9.71,9.71,115200.0,8.1487,8.1571,8.1487,8.1487,115200.0
2014-02-24 13:00:00,9.71,9.71,9.7,9.71,169600.0,8.1487,8.1487,8.1403,8.1487,169600.0
2014-02-24 13:30:00,9.71,9.71,9.7,9.7,155200.0,8.1487,8.1487,8.1403,8.1403,155200.0
2014-02-24 14:00:00,9.7,9.71,9.7,9.7,102400.0,8.1403,8.1487,8.1403,8.1403,102400.0
2014-02-24 14:30:00,9.7,9.7,9.69,9.69,254400.0,8.1403,8.1403,8.1319,8.1319,254400.0
2014-02-24 15:00:00,9.69,9.69,9.67,9.67,984000.0,8.1319,8.1319,8.1151,8.1151,984000.0
2014-02-24 15:30:00,9.67,9.68,9.66,9.66,204800.0,8.1151,8.1235,8.1067,8.1067,204800.0
2014-02-25 09:30:00,9.67,9.69,9.64,9.64,134400.0,8.1151,8.1319,8.0899,8.0899,134400.0
2014-02-25 10:00:00,9.64,9.66,9.63,9.64,171200.0,8.0899,8.1067,8.0815,8.0899,171200.0
2014-02-25 10:30:00,9.64,9.67,9.64,9.67,174400.0,8.0899,8.1151,8.0899,8.1151,174400.0
2014-02-25 11:00:00,9.67,9.7,9.66,9.69,244800.0,8.1151,8.1403,8.1067,8.1319,244800.0
2014-02-25 11:30:00,9.7,9.7,9.67,9.67,134400.0,8.1403,8.1403,8.1151,8.1151,134400.0
2014-02-25 12:00:00,9.67,9.67,9.66,9.67,336000.0,8.1151,8.1151,8.1067,8.1151,336000.0
2014-02-25 12:30:00,9.67,9.68,9.67,9.67,113600.0,8.1151,8.1235,8.1151,8.1151,113600.0
2014-02-25 13:00:00,9.67,9.68,9.67,9.68,112000.0,8.1151,8.1235,8.1151,8.1235,112000.0
2014-02-25 13:30:00,9.68,9.69,9.67,9.67,272000.0,8.1235,8.1319,8.1151,8.1151,272000.0
2014-02-25 14:00:00,9.68,9.68,9.66,9.67,312000.0,8.1235,8.1235,8.1067,8.1151,312000.0
2014-02-25 14:30:00,9.67,9.68,9.66,9.67,176000.0,8.1151,8.1235,8.1067,8.1151,176000.0
2014-02-25 15:00:00,9.67,9.67,9.65,9.65,355200.0,8.1151,8.1151,8.0983,8.0983,355200.0
2014-02-25 15:30:00,9.65,9.66,9.65,9.66,510400.0,8.0983,8.1067,8.0983,8.1067,510400.0
2014-02-26 09:30:00,9.68,9.7,9.66,9.67,177600.0,8.1235,8.1403,8.1067,8.1151,177600.0
2014-02-26 10:00:00,9.67,9.71,9.67,9.71,451200.0,8.1151,8.1487,8.1151,8.1487,451200.0
2014-02-26 10:30:00,9.71,9.72,9.7,9.7,192000.0,8.1487,8.1571,8.1403,8.1403,192000.0
2014-02-26 11:00:00,9.71,9.72,9.71,9.72,36800.0,8.1487,8.1571,8.1487,8.1571,36800.0
2014-02-26 11:30:00,9.72,9.72,9.71,9.71,182400.0,8.1571,8.1571,8.1487,8.1487,182400.0
2014-02-26 12:00:00,9.71,9.72,9.71,9.72,228800.0,8.1487,8.1571,8.1487,8.1571,228800.0
2014-02-26 12:30:00,9.72,9.73,9.72,9.72,43200.0,8.1571,8.1654,8.1571,8.1571,43200.0
2014-02-26 13:00:00,9.72,9.72,9.7,9.72,107200.0,8.1571,8.1571,8.1403,8.1571,107200.0
2014-02-26 13:30:00,9.72,9.73,9.71,9.71,139200.0,8.1571,8.1654,8.1487,8.1487,139200.0
2014-02-26 14:00:00,9.71,9.71,9.67,9.67,878400.0,8.1487,8.1487,8.1151,8.1151,878400.0
2014-02-26 14:30:00,9.66,9.68,9.66,9.67,211200.0,8.1067,8.1235,8.1067,8.1151,211200.0
2014-02-26 15:00:00,9.67,9.68,9.66,9.67,246400.0,8.1151,8.1235,8.1067,8.1151,246400.0
2014-02-26 15:30:00,9.67,9.69,9.67,9.68,272000.0,8.1151,8.1319,8.1151,8.1235,272000.0
2014-02-27 09:30:00,9.67,9.7,9.66,9.67,84800.0,8.1151,8.1403,8.1067,8.1151,84800.0
2014-02-27 10:00:00,9.69,9.69,9.66,9.68,32000.0,8.1319,8.1319,8.1067,8.1235,32000.0
2014-02-27 10:30:00,9.68,9.7,9.68,9.69,740800.0,8.1235,8.1403,8.1235,8.1319,740800.0
2014-02-27 11:00:00,9.69,9.72,9.69,9.72,108800.0,8.1319,8.1571,8.1319,8.1571,108800.0
2014-02-27 11:30:00,9.71,9.72,9.7,9.7,51200.0,8.1487,8.1571,8.1403,8.1403,51200.0
2014-02-27 12:00:00,9.7,9.71,9.69,9.7,155200.0,8.1403,8.1487,8.1319,8.1403,155200.0
2014-02-27 12:30:00,9.7,9.7,9.69,9.7,57600.0,8.1403,8.1403,8.1319,8.1403,57600.0
2014-02-27 13:00:00,9.7,9.71,9.7,9.71,104000.0,8.1403,8.1487,8.1403,8.1487,104000.0
2014-02-27 13:30:00,9.71,9.72,9.71,9.72,94400.0,8.1487,8.1571,8.1487,8.1571,94400.0
2014-02-27 14:00:00,9.72,9.72,9.7,9.7,96000.0,8.1571,8.1571,8.1403,8.1403,96000.0
2014-02-27 14:30:00,9.71,9.71,9.7,9.71,115200.0,8.1487,8.1487,8.1403,8.1487,115200.0
2014-02-27 15:00:00,9.71,9.72,9.7,9.72,192000.0,8.1487,8.1571,8.1403,8.1571,192000.0
2014-02-27 15:30:00,9.72,9.72,9.71,9.72,244800.0,8.1571,8.1571,8.1487,8.1571,244800.0
2014-02-28 09:30:00,9.73,9.75,9.71,9.74,308800.0,8.1654,8.1822,8.1487,8.1738,308800.0
2014-02-28 10:00:00,9.74,9.76,9.74,9.76,483200.0,8.1738,8.1906,8.1738,8.1906,483200.0
2014-02-28 10:30:00,9.76,9.77,9.76,9.76,80000.0,8.1906,8.199,8.1906,8.1906,80000.0
2014-02-28 11:00:00,9.76,9.76,9.74,9.75,35200.0,8.1906,8.1906,8.1738,8.1822,35200.0
2014-02-28 11:30:00,9.75,9.77,9.75,9.77,76800.0,8.1822,8.199,8.1822,8.199,76800.0
2014-02-28 12:00:00,9.77,9.77,9.76,9.77,54400.0,8.199,8.199,8.1906,8.199,54400.0
2014-02-28 12:30:00,9.77,9.77,9.76,9.77,52800.0,8.199,8.199,8.1906,8.199,52800.0
2014-02-28 13:00:00,9.76,9.77,9.76,9.77,81600.0,8.1906,8.199,8.1906,8.199,81600.0
2014-02-28 13:30:00,9.77,9.77,9.76,9.76,104000.0,8.199,8.199,8.1906,8.1906,104000.0
2014-02-28 14:00:00,9.76,9.76,9.75,9.76,164800.0,8.1906,8.1906,8.1822,8.1906,164800.0
2014-02-28 14:30:00,9.76,9.76,9.72,9.72,297600.0,8.1906,8.1906,8.1571,8.1571,297600.0
2014-02-28 15:00:00,9.72,9.72,9.67,9.71,321600.0,8.1571,8.1571,8.1151,8.1487,321600.0
2014-02-28 15:30:00,9.71,9.74,9.71,9.73,763200.0,8.1487,8.1738,8.1487,8.1654,763200.0
2014-03-03 09:30:00,9.64,9.68,9.63,9.65,305600.0,8.0899,8.1235,8.0815,8.0983,305600.0
2014-03-03 10:00:00,9.67,9.68,9.63,9.66,302400.0,8.1151,8.1235,8.0815,8.1067,302400.0
2014-03-03 10:30:00,9.66,9.67,9.64,9.66,120000.0,8.1067,8.1151,8.0899,8.1067,120000.0
2014-03-03 11:00:00,9.66,9.66,9.63,9.64,180800.0,8.1067,8.1067,8.0815,8.0899,180800.0
2014-03-03 11:30:00,9.64,9.64,9.62,9.62,212800.0,8.0899,8.0899,8.0731,8.0731,212800.0
2014-03-03 12:00:00,9.62,9.63,9.61,9.63,212800.0,8.0731,8.0815,8.0647,8.0815,212800.0
2014-03-03 12:30:00,9.63,9.65,9.63,9.65,120000.0,8.0815,8.0983,8.0815,8.0983,120000.0
2014-03-03 13:00:00,9.65,9.67,9.65,9.67,139200.0,8.0983,8.1151,8.0983,8.1151,139200.0
2014-03-03 13:30:00,9.66,9.68,9.66,9.68,187200.0,8.1067,8.1235,8.1067,8.1235,187200.0
2014-03-03 14:00:00,9.68,9.69,9.67,9.67,248000.0,8.1235,8.1319,8.1151,8.1151,248000.0
2014-03-03 14:30:00,9.67,9.7,9.67,9.68,262400.0,8.1151,8.1403,8.1151,8.1235,262400.0
2014-03-03 15:00:00,9.68,9.68,9.65,9.65,286400.0,8.1235,8.1235,8.0983,8.0983,286400.0
2014-03-03 15:30:00,9.66,9.67,9.65,9.67,361600.0,8.1067,8.1151,8.0983,8.1151,361600.0
2014-03-04 09:30:00,9.76,9.8,9.76,9.79,251200.0,8.1906,8.2242,8.1906,8.2158,251200.0
2014-03-04 10:00:00,9.79,9.8,9.78,9.79,172800.0,8.2158,8.2242,8.2074,8.2158,172800.0
2014-03-04 10:30:00,9.8,9.81,9.79,9.81,72000.0,8.2242,8.2326,8.2158,8.2326,72000.0
2014-03-04 11:00:00,9.81,9.81,9.8,9.8,36800.0,8.2326,8.2326,8.2242,8.2242,36800.0
2014-03-04 11:30:00,9.8,9.8,9.8,9.8,78400.0,8.2242,8.2242,8.2242,8.2242,78400.0
2014-03-04 12:00:00,9.8,9.82,9.8,9.81,174400.0,8.2242,8.241,8.2242,8.2326,174400.0
2014-03-04 12:30:00,9.81,9.81,9.8,9.8,94400.0,8.2326,8.2326,8.2242,8.2242,94400.0
2014-03-04 13:00:00,9.81,9.81,9.8,9.81,400000.0,8.2326,8.2326,8.2242,8.2326,400000.0
2014-03-04 13:30:00,9.81,9.81,9.79,9.79,174400.0,8.2326,8.2326,8.2158,8.2158,174400.0
2014-03-04 14:00:00,9.8,9.8,9.78,9.8,182400.0,8.2242,8.2242,8.2074,8.2242,182400.0
2014-03-04 14:30:00,9.8,9.81,9.79,9.81,228800.0,8.2242,8.2326,8.2158,8.2326,228800.0
2014-03-04 15:00:00,9.81,9.82,9.81,9.82,259200.0,8.2326,8.241,8.2326,8.241,259200.0
2014-03-04 15:30:00,9.82,9.83,9.81,9.82,2654400.0,8.241,8.2494,8.2326,8.241,2654400.0
2014-03-05 09:30:00,9.82,9.82,9.79,9.79,179200.0,8.241,8.241,8.2158,8.2158,179200.0
2014-03-05 10:00:00,9.8,9.82,9.79,9.81,38400.0,8.2242,8.241,8.2158,8.2326,38400.0
2014-03-05 10:30:00,9.81,9.81,9.8,9.8,83200.0,8.2326,8.2326,8.2242,8.2242,83200.0
2014-03-05 11:00:00,9.81,9.82,9.79,9.8,81600.0,8.2326,8.241,8.2158,8.2242,81600.0
2014-03-05 11:30:00,9.8,9.8,9.79,9.8,137600.0,8.2242,8.2242,8.2158,8.2242,137600.0
2014-03-05 12:00:00,9.8,9.8,9.79,9.79,582400.0,8.2242,8.2242,8.2158,8.2158,582400.0
2014-03-05 12:30:00,9.79,9.8,9.79,9.79,86400.0,8.2158,8.2242,8.2158,8.2158,86400.0
2014-03-05 13:00:00,9.8,9.8,9.8,9.8,57600.0,8.2242,8.2242,8.2242,8.2242,57600.0
2014-03-05 13:30:00,9.8,9.8,9.79,9.79,137600.0,8.2242,8.2242,8.2158,8.2158,137600.0
2014-03-05 14:00:00,9.8,9.8,9.79,9.79,86400.0,8.2242,8.2242,8.2158,8.2158,86400.0
2014-03-05 14:30:00,9.79,9.8,9.79,9.79,76800.0,8.2158,8.2242,8.2158,8.2158,76800.0
2014-03-05 15:00:00,9.79,9.79,9.78,9.79,262400.0,8.2158,8.2158,8.2074,8.2158,262400.0
2014-03-05 15:30:00,9.79,9.8,9.79,9.8,254400.0,8.2158,8.2242,8.2158,8.2242,254400.0
2014-03-06 09:30:00,9.83,9.83,9.82,9.83,124800.0,8.2494,8.2494,8.241,8.2494,124800.0
2014-03-06 10:00:00,9.83,9.83,9.8,9.82,164800.0,8.2494,8.2494,8.2242,8.241,164800.0
2014-03-06 10:30:00,9.82,9.82,9.81,9.82,198400.0,8.241,8.241,8.2326,8.241,198400.0
2014-03-06 11:00:00,9.82,9.83,9.82,9.82,89600.0,8.241,8.2494,8.241,8.241,89600.0
2014-03-06 11:30:00,9.82,9.83,9.82,9.83,273600.0,8.241,8.2494,8.241,8.2494,273600.0
2014-03-06 12:00:00,9.83,9.84,9.83,9.83,118400.0,8.2494,8.2578,8.2494,8.2494,118400.0
2014-03-06 12:30:00,9.83,9.83,9.82,9.83,94400.0,8.2494,8.2494,8.241,8.2494,94400.0
2014-03-06 13:00:00,9.83,9.83,9.82,9.82,60800.0,8.2494,8.2494,8.241,8.241,60800.0
2014-03-06 13:30:00,9.82,9.82,9.8,9.8,52800.0,8.241,8.241,8.2242,8.2242,52800.0
2014-03-06 14:00:00,9.79,9.81,9.79,9.81,84800.0,8.2158,8.2326,8.2158,8.2326,84800.0
2014-03-06 14:30:00,9.81,9.82,9.81,9.81,83200.0,8.2326,8.241,8.2326,8.2326,83200.0
2014-03-06 15:00:00,9.82,9.82,9.81,9.81,83200.0,8.241,8.241,8.2326,8.2326,83200.0
2014-03-06 15:30:00,9.81,9.82,9.8,9.81,187200.0,8.2326,8.241,8.2242,8.2326,187200.0
2014-03-07 09:30:00,9.85,9.87,9.79,9.8,188800.0,8.2661,8.2829,8.2158,8.2242,188800.0
2014-03-07 10:00:00,9.79,9.82,9.78,9.82,174400.0,8.2158,8.241,8.2074,8.241,174400.0
2014-03-07 10:30:00,9.82,9.82,9.8,9.8,80000.0,8.241,8.241,8.2242,8.2242,80000.0
2014-03-07 11:00:00,9.78,9.78,9.77,9.78,67200.0,8.2074,8.2074,8.199,8.2074,67200.0
2014-03-07 11:30:00,9.78,9.8,9.78,9.8,142400.0,8.2074,8.2242,8.2074,8.2242,142400.0
2014-03-07 12:00:00,9.8,9.81,9.79,9.81,62400.0,8.2242,8.2326,8.2158,8.2326,62400.0
2014-03-07 12:30:00,9.8,9.81,9.8,9.8,57600.0,8.2242,8.2326,8.2242,8.2242,57600.0
2014-03-07 13:00:00,9.78,9.8,9.78,9.79,25600.0,8.2074,8.2242,8.2074,8.2158,25600.0
2014-03-07 13:30:00,9.79,9.8,9.78,9.8,113600.0,8.2158,8.2242,8.2074,8.2242,113600.0
2014-03-07 14:00:00,9.79,9.79,9.78,9.78,81600.0,8.2158,8.2158,8.2074,8.2074,81600.0
2014-03-07 14:30:00,9.78,9.8,9.78,9.8,590400.0,8.2074,8.2242,8.2074,8.2242,590400.0
2014-03-07 15:00:00,9.8,9.81,9.8,9.8,188800.0,8.2242,8.2326,8.2242,8.2242,188800.0
2014-03-07 15:30:00,9.8,9.81,9.79,9.81,345600.0,8.2242,8.2326,8.2158,8.2326,345600.0
2014-03-10 09:30:00,9.79,9.79,9.78,9.79,48000.0,8.2158,8.2158,8.2074,8.2158,48000.0
2014-03-10 10:00:00,9.79,9.79,9.74,9.75,140800.0,8.2158,8.2158,8.1738,8.1822,140800.0
2014-03-10 10:30:00,9.75,9.75,9.73,9.73,121600.0,8.1822,8.1822,8.1654,8.1654,121600.0
2014-03-10 11:00:00,9.73,9.75,9.73,9.75,176000.0,8.1654,8.1822,8.1654,8.1822,176000.0
2014-03-10 11:30:00,9.76,9.76,9.74,9.74,124800.0,8.1906,8.1906,8.1738,8.1738,124800.0
2014-03-10 12:00:00,9.74,9.75,9.74,9.75,256000.0,8.1738,8.1822,8.1738,8.1822,256000.0
2014-03-10 12:30:00,9.75,9.77,9.75,9.77,145600.0,8.1822,8.199,8.1822,8.199,145600.0
2014-03-10 13:00:00,9.76,9.77,9.76,9.76,121600.0,8.1906,8.199,8.1906,8.1906,121600.0
2014-03-10 13:30:00,9.76,9.76,9.74,9.74,147200.0,8.1906,8.1906,8.1738,8.1738,147200.0
2014-03-10 14:00:00,9.75,9.75,9.74,9.75,80000.0,8.1822,8.1822,8.1738,8.1822,80000.0
2014-03-10 14:30:00,9.75,9.76,9.75,9.76,107200.0,8.1822,8.1906,8.1822,8.1906,107200.0
2014-03-10 15:00:00,9.76,9.76,9.75,9.75,184000.0,8.1906,8.1906,8.1822,8.1822,184000.0
2014-03-10 15:30:00,9.76,9.78,9.75,9.77,412800.0,8.1906,8.2074,8.1822,8.199,412800.0
2014-03-11 09:30:00,9.78,9.78,9.75,9.76,81600.0,8.2074,8.2074,8.1822,8.1906,81600.0
2014-03-11 10:00:00,9.76,9.78,9.76,9.78,265600.0,8.1906,8.2074,8.1906,8.2074,265600.0
2014-03-11 10:30:00,9.79,9.81,9.79,9.81,158400.0,8.2158,8.2326,8.2158,8.2326,158400.0
2014-03-11 11:00:00,9.81,9.81,9.8,9.8,164800.0,8.2326,8.2326,8.2242,8.2242,164800.0
2014-03-11 11:30:00,9.8,9.8,9.77,9.78,73600.0,8.2242,8.2242,8.199,8.2074,73600.0
2014-03-11 12:00:00,9.77,9.77,9.74,9.75,92800.0,8.199,8.199,8.1738,8.1822,92800.0
2014-03-11 12:30:00,9.75,9.77,9.75,9.76,62400.0,8.1822,8.199,8.1822,8.1906,62400.0
2014-03-11 13:00:00,9.74,9.76,9.74,9.74,83200.0,8.1738,8.1906,8.1738,8.1738,83200.0
2014-03-11 13:30:00,9.74,9.75,9.73,9.75,99200.0,8.1738,8.1822,8.1654,8.1822,99200.0
2014-03-11 14:00:00,9.75,9.75,9.73,9.73,182400.0,8.1822,8.1822,8.1654,8.1654,182400.0
2014-03-11 14:30:00,9.73,9.73,9.71,9.72,147200.0,8.1654,8.1654,8.1487,8.1571,147200.0
2014-03-11 15:00:00,9.71,9.71,9.69,9.71,156800.0,8.1487,8.1487,8.1319,8.1487,156800.0
2014-03-11 15:30:00,9.71,9.72,9.7,9.72,408000.0,8.1487,8.1571,8.1403,8.1571,408000.0
2014-03-12 09:30:00,9.67,9.68,9.64,9.66,172800.0,8.1151,8.1235,8.0899,8.1067,172800.0
2014-03-12 10:00:00,9.66,9.69,9.66,9.69,273600.0,8.1067,8.1319,8.1067,8.1319,273600.0
2014-03-12 10:30:00,9.7,9.71,9.68,9.71,83200.0,8.1403,8.1487,8.1235,8.1487,83200.0
2014-03-12 11:00:00,9.71,9.72,9.7,9.72,56000.0,8.1487,8.1571,8.1403,8.1571,56000.0
2014-03-12 11:30:00,9.72,9.72,9.71,9.71,144000.0,8.1571,8.1571,8.1487,8.1487,144000.0
2014-03-12 12:00:00,9.7,9.71,9.7,9.71,49600.0,8.1403,8.1487,8.1403,8.1487,49600.0
2014-03-12 12:30:00,9.71,9.72,9.7,9.72,44800.0,8.1487,8.1571,8.1403,8.1571,44800.0
2014-03-12 13:00:00,9.71,9.71,9.7,9.7,30400.0,8.1487,8.1487,8.1403,8.1403,30400.0
2014-03-12 13:30:00,9.7,9.71,9.7,9.71,60800.0,8.1403,8.1487,8.1403,8.1487,60800.0
2014-03-12 14:00:00,9.72,9.72,9.71,9.72,89600.0,8.1571,8.1571,8.1487,8.1571,89600.0
2014-03-12 14:30:00,9.72,9.72,9.72,9.72,83200.0,8.1571,8.1571,8.1571,8.1571,83200.0
2014-03-12 15:00:00,9.72,9.72,9.71,9.71,212800.0,8.1571,8.1571,8.1487,8.1487,212800.0
2014-03-12 15:30:00,9.71,9.73,9.71,9.73,134400.0,8.1487,8.1654,8.1487,8.1654,134400.0
2014-03-13 09:30:00,9.76,9.76,9.72,9.72,164800.0,8.1906,8.1906,8.1571,8.1571,164800.0
2014-03-13 10:00:00,9.73,9.73,9.71,9.72,54400.0,8.1654,8.1654,8.1487,8.1571,54400.0
2014-03-13 10:30:00,9.72,9.73,9.7,9.7,195200.0,8.1571,8.1654,8.1403,8.1403,195200.0
2014-03-13 11:00:00,9.7,9.71,9.69,9.69,126400.0,8.1403,8.1487,8.1319,8.1319,126400.0
2014-03-13 11:30:00,9.69,9.7,9.69,9.69,72000.0,8.1319,8.1403,8.1319,8.1319,72000.0
2014-03-13 12:00:00,9.68,9.69,9.66,9.66,94400.0,8.1235,8.1319,8.1067,8.1067,94400.0
2014-03-13 12:30:00,9.65,9.66,9.63,9.63,134400.0,8.0983,8.1067,8.0815,8.0815,134400.0
2014-03-13 13:00:00,9.63,9.64,9.6,9.64,248000.0,8.0815,8.0899,8.0563,8.0899,248000.0
2014-03-13 13:30:00,9.64,9.64,9.62,9.63,204800.0,8.0899,8.0899,8.0731,8.0815,204800.0
2014-03-13 14:00:00,9.63,9.63,9.61,9.62,155200.0,8.0815,8.0815,8.0647,8.0731,155200.0
2014-03-13 14:30:00,9.62,9.63,9.61,9.61,145600.0,8.0731,8.0815,8.0647,8.0647,145600.0
2014-03-13 15:00:00,9.61,9.62,9.59,9.6,251200.0,8.0647,8.0731,8.048,8.0563,251200.0
2014-03-13 15:30:00,9.6,9.62,9.6,9.61,457600.0,8.0563,8.0731,8.0563,8.0647,457600.0
2014-03-14 09:30:00,9.59,9.66,9.59,9.63,470400.0,8.048,8.1067,8.048,8.0815,470400.0
2014-03-14 10:00:00,9.64,9.67,9.63,9.66,102400.0,8.0899,8.1151,8.0815,8.1067,102400.0
2014-03-14 10:30:00,9.66,9.66,9.65,9.65,172800.0,8.1067,8.1067,8.0983,8.0983,172800.0
2014-03-14 11:00:00,9.64,9.64,9.62,9.63,238400.0,8.0899,8.0899,8.0731,8.0815,238400.0
2014-03-14 11:30:00,9.63,9.67,9.63,9.67,145600.0,8.0815,8.1151,8.0815,8.1151,145600.0
2014-03-14 12:00:00,9.66,9.66,9.65,9.65,142400.0,8.1067,8.1067,8.0983,8.0983,142400.0
2014-03-14 12:30:00,9.64,9.66,9.64,9.66,193600.0,8.0899,8.1067,8.0899,8.1067,193600.0
2014-03-14 13:00:00,9.66,9.66,9.65,9.65,46400.0,8.1067,8.1067,8.0983,8.0983,46400.0
2014-03-14 13:30:00,9.65,9.66,9.64,9.66,134400.0,8.0983,8.1067,8.0899,8.1067,134400.0
2014-03-14 14:00:00,9.65,9.66,9.65,9.65,100800.0,8.0983,8.1067,8.0983,8.0983,100800.0
2014-03-14 14:30:00,9.65,9.65,9.63,9.63,76800.0,8.0983,8.0983,8.0815,8.0815,76800.0
2014-03-14 15:00:00,9.63,9.64,9.63,9.63,150400.0,8.0815,8.0899,8.0815,8.0815,150400.0
2014-03-14 15:30:00,9.63,9.64,9.62,9.63,214400.0,8.0815,8.0899,8.0731,8.0815,214400.0
2014-03-17 09:30:00,9.68,9.73,9.68,9.72,302400.0,8.1235,8.1654,8.1235,8.1571,302400.0
2014-03-17 10:00:00,9.71,9.73,9.7,9.7,155200.0,8.1487,8.1654,8.1403,8.1403,155200.0
2014-03-17 10:30:00,9.7,9.71,9.68,9.68,88000.0,8.1403,8.1487,8.1235,8.1235,88000.0
2014-03-17 11:00:00,9.69,9.7,9.68,9.68,121600.0,8.1319,8.1403,8.1235,8.1235,121600.0
2014-03-17 11:30:00,9.68,9.69,9.67,9.69,336000.0,8.1235,8.1319,8.1151,8.1319,336000.0
2014-03-17 12:00:00,9.69,9.71,9.68,9.7,179200.0,8.1319,8.1487,8.1235,8.1403,179200.0
2014-03-17 12:30:00,9.7,9.7,9.69,9.7,67200.0,8.1403,8.1403,8.1319,8.1403,67200.0
2014-03-17 13:00:00,9.7,9.7,9.69,9.69,131200.0,8.1403,8.1403,8.1319,8.1319,131200.0
2014-03-17 13:30:00,9.7,9.71,9.69,9.7,108800.0,8.1403,8.1487,8.1319,8.1403,108800.0
2014-03-17 14:00:00,9.7,9.71,9.69,9.71,62400.0,8.1403,8.1487,8.1319,8.1487,62400.0
2014-03-17 14:30:00,9.71,9.71,9.7,9.7,83200.0,8.1487,8.1487,8.1403,8.1403,83200.0
2014-03-17 15:00:00,9.7,9.71,9.7,9.7,211200.0,8.1403,8.1487,8.1403,8.1403,211200.0
2014-03-17 15:30:00,9.7,9.7,9.69,9.7,737600.0,8.1403,8.1403,8.1319,8.1403,737600.0
2014-03-18 09:30:00,9.71,9.75,9.71,9.74,134400.0,8.1487,8.1822,8.1487,8.1738,134400.0
2014-03-18 10:00:00,9.74,9.76,9.74,9.76,68800.0,8.1738,8.1906,8.1738,8.1906,68800.0
2014-03-18 10:30:00,9.76,9.77,9.75,9.75,83200.0,8.1906,8.199,8.1822,8.1822,83200.0
2014-03-18 11:00:00,9.75,9.76,9.74,9.76,140800.0,8.1822,8.1906,8.1738,8.1906,140800.0
2014-03-18 11:30:00,9.76,9.77,9.75,9.77,59200.0,8.1906,8.199,8.1822,8.199,59200.0
2014-03-18 12:00:00,9.77,9.77,9.76,9.76,198400.0,8.199,8.199,8.1906,8.1906,198400.0
2014-03-18 12:30:00,9.77,9.77,9.76,9.76,41600.0,8.199,8.199,8.1906,8.1906,41600.0
2014-03-18 13:00:00,9.76,9.78,9.76,9.78,105600.0,8.1906,8.2074,8.1906,8.2074,105600.0
2014-03-18 13:30:00,9.77,9.79,9.77,9.78,46400.0,8.199,8.2158,8.199,8.2074,46400.0
2014-03-18 14:00:00,9.78,9.78,9.77,9.78,73600.0,8.2074,8.2074,8.199,8.2074,73600.0
2014-03-18 14:30:00,9.78,9.78,9.78,9.78,307200.0,8.2074,8.2074,8.2074,8.2074,307200.0
2014-03-18 15:00:00,9.78,9.78,9.77,9.77,155200.0,8.2074,8.2074,8.199,8.199,155200.0
2014-03-18 15:30:00,9.77,9.78,9.77,9.78,377600.0,8.199,8.2074,8.199,8.2074,377600.0
2014-03-19 09:30:00,9.78,9.79,9.77,9.79,168000.0,8.2074,8.2158,8.199,8.2158,168000.0
2014-03-19 10:00:00,9.79,9.79,9.78,9.79,240000.0,8.2158,8.2158,8.2074,8.2158,240000.0
2014-03-19 10:30:00,9.79,9.79,9.78,9.78,76800.0,8.2158,8.2158,8.2074,8.2074,76800.0
2014-03-19 11:00:00,9.78,9.79,9.78,9.78,150400.0,8.2074,8.2158,8.2074,8.2074,150400.0
2014-03-19 11:30:00,9.78,9.78,9.77,9.77,73600.0,8.2074,8.2074,8.199,8.199,73600.0
2014-03-19 12:00:00,9.78,9.78,9.77,9.77,27200.0,8.2074,8.2074,8.199,8.199,27200.0
2014-03-19 12:30:00,9.77,9.77,9.76,9.77,99200.0,8.199,8.199,8.1906,8.199,99200.0
2014-03-19 13:00:00,9.78,9.78,9.77,9.78,62400.0,8.2074,8.2074,8.199,8.2074,62400.0
2014-03-19 13:30:00,9.77,9.78,9.77,9.77,76800.0,8.199,8.2074,8.199,8.199,76800.0
2014-03-19 14:00:00,9.77,9.77,9.73,9.76,134400.0,8.199,8.199,8.1654,8.1906,134400.0
2014-03-19 14:30:00,9.76,9.76,9.74,9.75,163200.0,8.1906,8.1906,8.1738,8.1822,163200.0
2014-03-19 15:00:00,9.75,9.75,9.67,9.7,217600.0,8.1822,8.1822,8.1151,8.1403,217600.0
2014-03-19 15:30:00,9.7,9.73,9.69,9.71,241600.0,8.1403,8.1654,8.1319,8.1487,241600.0
2014-03-20 09:30:00,9.69,9.7,9.66,9.68,107200.0,8.1319,8.1403,8.1067,8.1235,107200.0
2014-03-20 10:00:00,9.68,9.74,9.68,9.73,73600.0,8.1235,8.1738,8.1235,8.1654,73600.0
2014-03-20 10:30:00,9.73,9.74,9.72,9.72,67200.0,8.1654,8.1738,8.1571,8.1571,67200.0
2014-03-20 11:00:00,9.72,9.72,9.71,9.71,97600.0,8.1571,8.1571,8.1487,8.1487,97600.0
2014-03-20 11:30:00,9.71,9.72,9.71,9.72,72000.0,8.1487,8.1571,8.1487,8.1571,72000.0
2014-03-20 12:00:00,9.72,9.75,9.72,9.74,129600.0,8.1571,8.1822,8.1571,8.1738,129600.0
2014-03-20 12:30:00,9.74,9.75,9.74,9.75,168000.0,8.1738,8.1822,8.1738,8.1822,168000.0
2014-03-20 13:00:00,9.75,9.75,9.74,9.74,35200.0,8.1822,8.1822,8.1738,8.1738,35200.0
2014-03-20 13:30:00,9.74,9.75,9.74,9.74,136000.0,8.1738,8.1822,8.1738,8.1738,136000.0
2014-03-20 14:00:00,9.75,9.75,9.74,9.75,35200.0,8.1822,8.1822,8.1738,8.1822,35200.0
2014-03-20 14:30:00,9.75,9.75,9.74,9.75,75200.0,8.1822,8.1822,8.1738,8.1822,75200.0
2014-03-20 15:00:00,9.75,9.75,9.73,9.73,28800.0,8.1822,8.1822,8.1654,8.1654,28800.0
2014-03-20 15:30:00,9.73,9.75,9.73,9.75,267200.0,8.1654,8.1822,8.1654,8.1822,267200.0
2014-03-21 09:30:00,9.79,9.8,9.78,9.79,164800.0,8.2158,8.2242,8.2074,8.2158,164800.0
2014-03-21 10:00:00,9.78,9.78,9.77,9.77,36800.0,8.2074,8.2074,8.199,8.199,36800.0
2014-03-21 10:30:00,9.77,9.8,9.77,9.8,123200.0,8.199,8.2242,8.199,8.2242,123200.0
2014-03-21 11:00:00,9.8,9.81,9.79,9.81,89600.0,8.2242,8.2326,8.2158,8.2326,89600.0
2014-03-21 11:30:00,9.81,9.82,9.8,9.81,665600.0,8.2326,8.241,8.2242,8.2326,665600.0
2014-03-21 12:00:00,9.81,9.81,9.8,9.8,171200.0,8.2326,8.2326,8.2242,8.2242,171200.0
2014-03-21 12:30:00,9.8,9.8,9.79,9.79,97600.0,8.2242,8.2242,8.2158,8.2158,97600.0
2014-03-21 13:00:00,9.79,9.79,9.76,9.76,75200.0,8.2158,8.2158,8.1906,8.1906,75200.0
2014-03-21 13:30:00,9.76,9.76,9.74,9.75,80000.0,8.1906,8.1906,8.1738,8.1822,80000.0
2014-03-21 14:00:00,9.75,9.75,9.73,9.73,217600.0,8.1822,8.1822,8.1654,8.1654,217600.0
2014-03-21 14:30:00,9.73,9.74,9.72,9.74,3918400.0,8.1654,8.1738,8.1571,8.1738,3918400.0
2014-03-21 15:00:00,9.74,9.74,9.72,9.73,124800.0,8.1738,8.1738,8.1571,8.1654,124800.0
2014-03-21 15:30:00,9.73,9.73,9.71,9.73,273600.0,8.1654,8.1654,8.1487,8.1654,273600.0
2014-03-24 09:30:00,9.75,9.77,9.71,9.71,448000.0,8.1822,8.199,8.1487,8.1487,448000.0
2014-03-24 10:00:00,9.7,9.7,9.65,9.65,59200.0,8.1403,8.1403,8.0983,8.0983,59200.0
2014-03-24 10:30:00,9.65,9.65,9.62,9.63,94400.0,8.0983,8.0983,8.0731,8.0815,94400.0
2014-03-24 11:00:00,9.62,9.62,9.6,9.62,256000.0,8.0731,8.0731,8.0563,8.0731,256000.0
2014-03-24 11:30:00,9.61,9.62,9.6,9.61,60800.0,8.0647,8.0731,8.0563,8.0647,60800.0
2014-03-24 12:00:00,9.61,9.62,9.6,9.6,60800.0,8.0647,8.0731,8.0563,8.0563,60800.0
2014-03-24 12:30:00,9.6,9.61,9.59,9.6,80000.0,8.0563,8.0647,8.048,8.0563,80000.0
2014-03-24 13:00:00,9.6,9.61,9.6,9.6,296000.0,8.0563,8.0647,8.0563,8.0563,296000.0
2014-03-24 13:30:00,9.62,9.63,9.62,9.63,57600.0,8.0731,8.0815,8.0731,8.0815,57600.0
2014-03-24 14:00:00,9.63,9.64,9.62,9.64,118400.0,8.0815,8.0899,8.0731,8.0899,118400.0
2014-03-24 14:30:00,9.64,9.65,9.63,9.63,88000.0,8.0899,8.0983,8.0815,8.0815,88000.0
2014-03-24 15:00:00,9.63,9.65,9.62,9.65,332800.0,8.0815,8.0983,8.0731,8.0983,332800.0
2014-03-24 15:30:00,9.65,9.66,9.64,9.64,161600.0,8.0983,8.1067,8.0899,8.0899,161600.0
2014-03-25 09:30:00,9.64,9.68,9.64,9.65,155200.0,8.1173,8.151,8.1173,8.1257,155200.0
2014-03-25 10:00:00,9.65,9.68,9.64,9.65,131200.0,8.1257,8.151,8.1173,8.1257,131200.0
2014-03-25 10:30:00,9.66,9.66,9.61,9.61,107200.0,8.1342,8.1342,8.0921,8.0921,107200.0
2014-03-25 11:00:00,9.61,9.63,9.61,9.62,155200.0,8.0921,8.1089,8.0921,8.1005,155200.0
2014-03-25 11:30:00,9.62,9.62,9.58,9.59,169600.0,8.1005,8.1005,8.0668,8.0752,169600.0
2014-03-25 12:00:00,9.58,9.6,9.57,9.57,59200.0,8.0668,8.0836,8.0584,8.0584,59200.0
2014-03-25 12:30:00,9.58,9.61,9.58,9.6,161600.0,8.0668,8.0921,8.0668,8.0836,161600.0
2014-03-25 13:00:00,9.6,9.62,9.6,9.62,48000.0,8.0836,8.1005,8.0836,8.1005,48000.0
2014-03-25 13:30:00,9.63,9.63,9.61,9.62,144000.0,8.1089,8.1089,8.0921,8.1005,144000.0
2014-03-25 14:00:00,9.62,9.63,9.61,9.61,216000.0,8.1005,8.1089,8.0921,8.0921,216000.0
2014-03-25 14:30:00,9.61,9.62,9.6,9.61,99200.0,8.0921,8.1005,8.0836,8.0921,99200.0
2014-03-25 15:00:00,9.61,9.63,9.61,9.62,220800.0,8.0921,8.1089,8.0921,8.1005,220800.0
2014-03-25 15:30:00,9.62,9.62,9.61,9.62,449600.0,8.1005,8.1005,8.0921,8.1005,449600.0
2014-03-26 09:30:00,9.66,9.68,9.65,9.65,465600.0,8.1342,8.151,8.1257,8.1257,465600.0
2014-03-26 10:00:00,9.64,9.65,9.63,9.63,108800.0,8.1173,8.1257,8.1089,8.1089,108800.0
2014-03-26 10:30:00,9.63,9.64,9.61,9.61,312000.0,8.1089,8.1173,8.0921,8.0921,312000.0
2014-03-26 11:00:00,9.6,9.63,9.6,9.63,137600.0,8.0836,8.1089,8.0836,8.1089,137600.0
2014-03-26 11:30:00,9.63,9.63,9.6,9.61,40000.0,8.1089,8.1089,8.0836,8.0921,40000.0
2014-03-26 12:00:00,9.6,9.61,9.6,9.6,51200.0,8.0836,8.0921,8.0836,8.0836,51200.0
2014-03-26 12:30:00,9.6,9.61,9.6,9.61,62400.0,8.0836,8.0921,8.0836,8.0921,62400.0
2014-03-26 13:00:00,9.61,9.61,9.6,9.6,72000.0,8.0921,8.0921,8.0836,8.0836,72000.0
2014-03-26 13:30:00,9.57,9.57,9.54,9.56,128000.0,8.0584,8.0584,8.0331,8.05,128000.0
2014-03-26 14:00:00,9.56,9.56,9.54,9.55,281600.0,8.05,8.05,8.0331,8.0415,281600.0
2014-03-26 14:30:00,9.55,9.57,9.55,9.57,313600.0,8.0415,8.0584,8.0415,8.0584,313600.0
2014-03-26 15:00:00,9.58,9.58,9.55,9.55,185600.0,8.0668,8.0668,8.0415,8.0415,185600.0
2014-03-26 15:30:00,9.55,9.55,9.52,9.52,296000.0,8.0415,8.0415,8.0163,8.0163,296000.0
2014-03-27 09:30:00,9.51,9.51,9.46,9.5,473600.0,8.0079,8.0079,7.9658,7.9994,473600.0
2014-03-27 10:00:00,9.49,9.54,9.49,9.53,118400.0,7.991,8.0331,7.991,8.0247,118400.0
2014-03-27 10:30:00,9.54,9.55,9.52,9.52,158400.0,8.0331,8.0415,8.0163,8.0163,158400.0
2014-03-27 11:00:00,9.52,9.52,9.5,9.5,571200.0,8.0163,8.0163,7.9994,7.9994,571200.0
2014-03-27 11:30:00,9.5,9.5,9.47,9.49,192000.0,7.9994,7.9994,7.9742,7.991,192000.0
2014-03-27 12:00:00,9.49,9.5,9.47,9.5,96000.0,7.991,7.9994,7.9742,7.9994,96000.0
2014-03-27 12:30:00,9.5,9.5,9.49,9.5,83200.0,7.9994,7.9994,7.991,7.9994,83200.0
2014-03-27 13:00:00,9.5,9.52,9.5,9.51,96000.0,7.9994,8.0163,7.9994,8.0079,96000.0
2014-03-27 13:30:00,9.51,9.51,9.49,9.5,110400.0,8.0079,8.0079,7.991,7.9994,110400.0
2014-03-27 14:00:00,9.49,9.51,9.49,9.5,174400.0,7.991,8.0079,7.991,7.9994,174400.0
2014-03-27 14:30:00,9.5,9.5,9.49,9.49,348800.0,7.9994,7.9994,7.991,7.991,348800.0
2014-03-27 15:00:00,9.49,9.5,9.49,9.5,65600.0,7.991,7.9994,7.991,7.9994,65600.0
2014-03-27 15:30:00,9.51,9.51,9.5,9.51,163200.0,8.0079,8.0079,7.9994,8.0079,163200.0
2014-03-28 09:30:00,9.54,9.58,9.53,9.57,139200.0,8.0331,8.0668,8.0247,8.0584,139200.0
2014-03-28 10:00:00,9.59,9.61,9.59,9.59,62400.0,8.0752,8.0921,8.0752,8.0752,62400.0
2014-03-28 10:30:00,9.6,9.62,9.59,9.61,83200.0,8.0836,8.1005,8.0752,8.0921,83200.0
2014-03-28 11:00:00,9.62,9.62,9.61,9.61,102400.0,8.1005,8.1005,8.0921,8.0921,102400.0
2014-03-28 11:30:00,9.61,9.61,9.59,9.6,35200.0,8.0921,8.0921,8.0752,8.0836,35200.0
2014-03-28 12:00:00,9.6,9.6,9.6,9.6,169600.0,8.0836,8.0836,8.0836,8.0836,169600.0
2014-03-28 12:30:00,9.6,9.6,9.59,9.59,44800.0,8.0836,8.0836,8.0752,8.0752,44800.0
2014-03-28 13:00:00,9.6,9.6,9.57,9.58,152000.0,8.0836,8.0836,8.0584,8.0668,152000.0
2014-03-28 13:30:00,9.58,9.59,9.58,9.58,17600.0,8.0668,8.0752,8.0668,8.0668,17600.0
2014-03-28 14:00:00,9.58,9.58,9.54,9.56,209600.0,8.0668,8.0668,8.0331,8.05,209600.0
2014-03-28 14:30:00,9.56,9.56,9.54,9.56,132800.0,8.05,8.05,8.0331,8.05,132800.0
2014-03-28 15:00:00,9.56,9.57,9.55,9.56,657600.0,8.05,8.0584,8.0415,8.05,657600.0
2014-03-28 15:30:00,9.56,9.56,9.55,9.56,502400.0,8.05,8.05,8.0415,8.05,502400.0
2014-03-31 09:30:00,9.63,9.63,9.6,9.62,432000.0,8.1089,8.1089,8.0836,8.1005,432000.0
2014-03-31 10:00:00,9.64,9.64,9.62,9.63,59200.0,8.1173,8.1173,8.1005,8.1089,59200.0
2014-03-31 10:30:00,9.64,9.64,9.63,9.64,153600.0,8.1173,8.1173,8.1089,8.1173,153600.0
2014-03-31 11:00:00,9.64,9.64,9.63,9.63,196800.0,8.1173,8.1173,8.1089,8.1089,196800.0
2014-03-31 11:30:00,9.63,9.64,9.62,9.64,75200.0,8.1089,8.1173,8.1005,8.1173,75200.0
2014-03-31 12:00:00,9.65,9.67,9.65,9.67,132800.0,8.1257,8.1426,8.1257,8.1426,132800.0
2014-03-31 12:30:00,9.66,9.67,9.66,9.67,78400.0,8.1342,8.1426,8.1342,8.1426,78400.0
2014-03-31 13:00:00,9.67,9.67,9.66,9.67,198400.0,8.1426,8.1426,8.1342,8.1426,198400.0
2014-03-31 13:30:00,9.67,9.67,9.65,9.65,54400.0,8.1426,8.1426,8.1257,8.1257,54400.0
2014-03-31 14:00:00,9.65,9.67,9.65,9.66,104000.0,8.1257,8.1426,8.1257,8.1342,104000.0
2014-03-31 14:30:00,9.66,9.67,9.66,9.67,73600.0,8.1342,8.1426,8.1342,8.1426,73600.0
2014-03-31 15:00:00,9.67,9.67,9.66,9.67,129600.0,8.1426,8.1426,8.1342,8.1426,129600.0
2014-03-31 15:30:00,9.67,9.68,9.67,9.67,977600.0,8.1426,8.151,8.1426,8.1426,977600.0
2014-04-01 09:30:00,9.7,9.72,9.69,9.72,203200.0,8.1678,8.1847,8.1594,8.1847,203200.0
2014-04-01 10:00:00,9.72,9.74,9.72,9.73,163200.0,8.1847,8.2015,8.1847,8.1931,163200.0
2014-04-01 10:30:00,9.73,9.74,9.71,9.72,80000.0,8.1931,8.2015,8.1763,8.1847,80000.0
2014-04-01 11:00:00,9.71,9.72,9.71,9.71,136000.0,8.1763,8.1847,8.1763,8.1763,136000.0
2014-04-01 11:30:00,9.72,9.73,9.71,9.71,123200.0,8.1847,8.1931,8.1763,8.1763,123200.0
2014-04-01 12:00:00,9.71,9.72,9.71,9.71,28800.0,8.1763,8.1847,8.1763,8.1763,28800.0
2014-04-01 12:30:00,9.72,9.72,9.71,9.72,40000.0,8.1847,8.1847,8.1763,8.1847,40000.0
2014-04-01 13:00:00,9.71,9.71,9.71,9.71,51200.0,8.1763,8.1763,8.1763,8.1763,51200.0
2014-04-01 13:30:00,9.71,9.72,9.71,9.72,126400.0,8.1763,8.1847,8.1763,8.1847,126400.0
2014-04-01 14:00:00,9.73,9.74,9.73,9.73,126400.0,8.1931,8.2015,8.1931,8.1931,126400.0
2014-04-01 14:30:00,9.73,9.74,9.73,9.74,348800.0,8.1931,8.2015,8.1931,8.2015,348800.0
2014-04-01 15:00:00,9.74,9.75,9.74,9.75,145600.0,8.2015,8.2099,8.2015,8.2099,145600.0
2014-04-01 15:30:00,9.75,9.77,9.74,9.77,220800.0,8.2099,8.2268,8.2015,8.2268,220800.0
2014-04-02 09:30:00,9.78,9.79,9.76,9.77,152000.0,8.2352,8.2436,8.2184,8.2268,152000.0
2014-04-02 10:00:00,9.78,9.79,9.77,9.79,121600.0,8.2352,8.2436,8.2268,8.2436,121600.0
2014-04-02 10:30:00,9.79,9.8,9.79,9.79,169600.0,8.2436,8.2521,8.2436,8.2436,169600.0
2014-04-02 11:00:00,9.8,9.8,9.78,9.79,129600.0,8.2521,8.2521,8.2352,8.2436,129600.0
2014-04-02 11:30:00,9.79,9.8,9.78,9.8,60800.0,8.2436,8.2521,8.2352,8.2521,60800.0
2014-04-02 12:00:00,9.79,9.8,9.79,9.8,30400.0,8.2436,8.2521,8.2436,8.2521,30400.0
2014-04-02 12:30:00,9.8,9.8,9.8,9.8,99200.0,8.2521,8.2521,8.2521,8.2521,99200.0
2014-04-02 13:00:00,9.8,9.8,9.78,9.78,64000.0,8.2521,8.2521,8.2352,8.2352,64000.0
2014-04-02 13:30:00,9.79,9.79,9.78,9.78,62400.0,8.2436,8.2436,8.2352,8.2352,62400.0
2014-04-02 14:00:00,9.78,9.79,9.78,9.78,128000.0,8.2352,8.2436,8.2352,8.2352,128000.0
2014-04-02 14:30:00,9.78,9.79,9.78,9.78,104000.0,8.2352,8.2436,8.2352,8.2352,104000.0
2014-04-02 15:00:00,9.79,9.8,9.78,9.8,203200.0,8.2436,8.2521,8.2352,8.2521,203200.0
2014-04-02 15:30:00,9.8,9.81,9.79,9.79,116800.0,8.2521,8.2605,8.2436,8.2436,116800.0
2014-04-03 09:30:00,9.81,9.82,9.8,9.81,155200.0,8.2605,8.2689,8.2521,8.2605,155200.0
2014-04-03 10:00:00,9.81,9.81,9.79,9.79,28800.0,8.2605,8.2605,8.2436,8.2436,28800.0
2014-04-03 10:30:00,9.78,9.79,9.76,9.77,113600.0,8.2352,8.2436,8.2184,8.2268,113600.0
2014-04-03 11:00:00,9.77,9.77,9.76,9.76,120000.0,8.2268,8.2268,8.2184,8.2184,120000.0
2014-04-03 11:30:00,9.76,9.76,9.75,9.76,192000.0,8.2184,8.2184,8.2099,8.2184,192000.0
2014-04-03 12:00:00,9.76,9.77,9.76,9.76,80000.0,8.2184,8.2268,8.2184,8.2184,80000.0
2014-04-03 12:30:00,9.75,9.75,9.74,9.75,249600.0,8.2099,8.2099,8.2015,8.2099,249600.0
2014-04-03 13:00:00,9.75,9.76,9.75,9.76,75200.0,8.2099,8.2184,8.2099,8.2184,75200.0
2014-04-03 13:30:00,9.76,9.77,9.75,9.75,49600.0,8.2184,8.2268,8.2099,8.2099,49600.0
2014-04-03 14:00:00,9.75,9.76,9.75,9.75,92800.0,8.2099,8.2184,8.2099,8.2099,92800.0
2014-04-03 14:30:00,9.74,9.74,9.72,9.74,97600.0,8.2015,8.2015,8.1847,8.2015,97600.0
2014-04-03 15:00:00,9.75,9.76,9.74,9.76,48000.0,8.2099,8.2184,8.2015,8.2184,48000.0
2014-04-03 15:30:00,9.76,9.77,9.76,9.76,465600.0,8.2184,8.2268,8.2184,8.2184,465600.0
2014-04-04 09:30:00,9.81,9.81,9.77,9.79,203200.0,8.2605,8.2605,8.2268,8.2436,203200.0
2014-04-04 10:00:00,9.79,9.82,9.79,9.8,41600.0,8.2436,8.2689,8.2436,8.2521,41600.0
2014-04-04 10:30:00,9.82,9.82,9.8,9.8,94400.0,8.2689,8.2689,8.2521,8.2521,94400.0
2014-04-04 11:00:00,9.79,9.79,9.74,9.74,51200.0,8.2436,8.2436,8.2015,8.2015,51200.0
2014-04-04 11:30:00,9.75,9.75,9.7,9.71,300800.0,8.2099,8.2099,8.1678,8.1763,300800.0
2014-04-04 12:00:00,9.71,9.71,9.67,9.68,187200.0,8.1763,8.1763,8.1426,8.151,187200.0
2014-04-04 12:30:00,9.68,9.68,9.65,9.65,43200.0,8.151,8.151,8.1257,8.1257,43200.0
2014-04-04 13:00:00,9.65,9.67,9.64,9.66,94400.0,8.1257,8.1426,8.1173,8.1342,94400.0
2014-04-04 13:30:00,9.65,9.65,9.64,9.64,142400.0,8.1257,8.1257,8.1173,8.1173,142400.0
2014-04-04 14:00:00,9.65,9.65,9.62,9.63,128000.0,8.1257,8.1257,8.1005,8.1089,128000.0
2014-04-04 14:30:00,9.63,9.63,9.6,9.62,481600.0,8.1089,8.1089,8.0836,8.1005,481600.0
2014-04-04 15:00:00,9.63,9.64,9.61,9.64,212800.0,8.1089,8.1173,8.0921,8.1173,212800.0
2014-04-04 15:30:00,9.64,9.64,9.62,9.62,376000.0,8.1173,8.1173,8.1005,8.1005,376000.0
2014-04-07 09:30:00,9.59,9.61,9.54,9.58,524800.0,8.0752,8.0921,8.0331,8.0668,524800.0
2014-04-07 10:00:00,9.59,9.61,9.58,9.59,65600.0,8.0752,8.0921,8.0668,8.0752,65600.0
2014-04-07 10:30:00,9.58,9.58,9.54,9.55,110400.0,8.0668,8.0668,8.0331,8.0415,110400.0
2014-04-07 11:00:00,9.54,9.56,9.53,9.53,164800.0,8.0331,8.05,8.0247,8.0247,164800.0
2014-04-07 11:30:00,9.54,9.54,9.5,9.5,72000.0,8.0331,8.0331,7.9994,7.9994,72000.0
2014-04-07 12:00:00,9.5,9.51,9.48,9.49,145600.0,7.9994,8.0079,7.9826,7.991,145600.0
2014-04-07 12:30:00,9.48,9.5,9.48,9.5,49600.0,7.9826,7.9994,7.9826,7.9994,49600.0
2014-04-07 13:00:00,9.5,9.5,9.47,9.48,68800.0,7.9994,7.9994,7.9742,7.9826,68800.0
2014-04-07 13:30:00,9.47,9.47,9.46,9.46,1368000.0,7.9742,7.9742,7.9658,7.9658,1368000.0
2014-04-07 14:00:00,9.46,9.46,9.44,9.44,84800.0,7.9658,7.9658,7.9489,7.9489,84800.0
2014-04-07 14:30:00,9.44,9.49,9.44,9.49,59200.0,7.9489,7.991,7.9489,7.991,59200.0
2014-04-07 15:00:00,9.49,9.51,9.48,9.51,126400.0,7.991,8.0079,7.9826,8.0079,126400.0
2014-04-07 15:30:00,9.51,9.51,9.47,9.47,528000.0,8.0079,8.0079,7.9742,7.9742,528000.0
2014-04-08 09:30:00,9.47,9.51,9.46,9.48,230400.0,7.9742,8.0079,7.9658,7.9826,230400.0
2014-04-08 10:00:00,9.48,9.48,9.43,9.44,30400.0,7.9826,7.9826,7.9405,7.9489,30400.0
2014-04-08 10:30:00,9.43,9.48,9.43,9.48,1014400.0,7.9405,7.9826,7.9405,7.9826,1014400.0
2014-04-08 11:00:00,9.5,9.53,9.5,9.51,41600.0,7.9994,8.0247,7.9994,8.0079,41600.0
2014-04-08 11:30:00,9.52,9.52,9.49,9.51,30400.0,8.0163,8.0163,7.991,8.0079,30400.0
2014-04-08 12:00:00,9.51,9.53,9.51,9.53,112000.0,8.0079,8.0247,8.0079,8.0247,112000.0
2014-04-08 12:30:00,9.53,9.53,9.51,9.51,1025600.0,8.0247,8.0247,8.0079,8.0079,1025600.0
2014-04-08 13:00:00,9.51,9.55,9.51,9.54,78400.0,8.0079,8.0415,8.0079,8.0331,78400.0
2014-04-08 13:30:00,9.54,9.55,9.53,9.55,161600.0,8.0331,8.0415,8.0247,8.0415,161600.0
2014-04-08 14:00:00,9.55,9.55,9.51,9.52,257600.0,8.0415,8.0415,8.0079,8.0163,257600.0
2014-04-08 14:30:00,9.52,9.52,9.51,9.52,136000.0,8.0163,8.0163,8.0079,8.0163,136000.0
2014-04-08 15:00:00,9.52,9.53,9.51,9.53,137600.0,8.0163,8.0247,8.0079,8.0247,137600.0
2014-04-08 15:30:00,9.53,9.54,9.53,9.53,310400.0,8.0247,8.0331,8.0247,8.0247,310400.0
2014-04-09 09:30:00,9.58,9.58,9.54,9.56,201600.0,8.0668,8.0668,8.0331,8.05,201600.0
2014-04-09 10:00:00,9.54,9.56,9.54,9.56,70400.0,8.0331,8.05,8.0331,8.05,70400.0
2014-04-09 10:30:00,9.56,9.57,9.55,9.55,54400.0,8.05,8.0584,8.0415,8.0415,54400.0
2014-04-09 11:00:00,9.54,9.56,9.54,9.55,267200.0,8.0331,8.05,8.0331,8.0415,267200.0
2014-04-09 11:30:00,9.54,9.57,9.54,9.56,228800.0,8.0331,8.0584,8.0331,8.05,228800.0
2014-04-09 12:00:00,9.56,9.58,9.56,9.58,307200.0,8.05,8.0668,8.05,8.0668,307200.0
2014-04-09 12:30:00,9.58,9.59,9.58,9.58,228800.0,8.0668,8.0752,8.0668,8.0668,228800.0
2014-04-09 13:00:00,9.58,9.58,9.58,9.58,56000.0,8.0668,8.0668,8.0668,8.0668,56000.0
2014-04-09 13:30:00,9.58,9.58,9.57,9.57,139200.0,8.0668,8.0668,8.0584,8.0584,139200.0
2014-04-09 14:00:00,9.57,9.63,9.57,9.63,227200.0,8.0584,8.1089,8.0584,8.1089,227200.0
2014-04-09 14:30:00,9.63,9.64,9.61,9.61,3115200.0,8.1089,8.1173,8.0921,8.0921,3115200.0
2014-04-09 15:00:00,9.61,9.63,9.61,9.62,398400.0,8.0921,8.1089,8.0921,8.1005,398400.0
2014-04-09 15:30:00,9.62,9.64,9.62,9.64,595200.0,8.1005,8.1173,8.1005,8.1173,595200.0
2014-04-10 09:30:00,9.63,9.64,9.6,9.61,126400.0,8.1089,8.1173,8.0836,8.0921,126400.0
2014-04-10 10:00:00,9.61,9.63,9.6,9.61,52800.0,8.0921,8.1089,8.0836,8.0921,52800.0
2014-04-10 10:30:00,9.62,9.62,9.57,9.57,57600.0,8.1005,8.1005,8.0584,8.0584,57600.0
2014-04-10 11:00:00,9.56,9.56,9.52,9.52,132800.0,8.05,8.05,8.0163,8.0163,132800.0
2014-04-10 11:30:00,9.53,9.54,9.52,9.52,81600.0,8.0247,8.0331,8.0163,8.0163,81600.0
2014-04-10 12:00:00,9.52,9.53,9.49,9.49,35200.0,8.0163,8.0247,7.991,7.991,35200.0
2014-04-10 12:30:00,9.5,9.5,9.47,9.48,131200.0,7.9994,7.9994,7.9742,7.9826,131200.0
2014-04-10 13:00:00,9.47,9.48,9.44,9.44,57600.0,7.9742,7.9826,7.9489,7.9489,57600.0
2014-04-10 13:30:00,9.45,9.47,9.45,9.47,187200.0,7.9573,7.9742,7.9573,7.9742,187200.0
2014-04-10 14:00:00,9.48,9.49,9.47,9.47,1436800.0,7.9826,7.991,7.9742,7.9742,1436800.0
2014-04-10 14:30:00,9.47,9.47,9.44,9.44,411200.0,7.9742,7.9742,7.9489,7.9489,411200.0
2014-04-10 15:00:00,9.43,9.43,9.39,9.41,550400.0,7.9405,7.9405,7.9068,7.9237,550400.0
2014-04-10 15:30:00,9.41,9.44,9.4,9.41,355200.0,7.9237,7.9489,7.9152,7.9237,355200.0
2014-04-11 09:30:00,9.35,9.4,9.33,9.39,652800.0,7.8731,7.9152,7.8563,7.9068,652800.0
2014-04-11 10:00:00,9.39,9.39,9.34,9.37,814400.0,7.9068,7.9068,7.8647,7.89,814400.0
2014-04-11 10:30:00,9.36,9.41,9.36,9.41,116800.0,7.8816,7.9237,7.8816,7.9237,116800.0
2014-04-11 11:00:00,9.4,9.42,9.39,9.39,137600.0,7.9152,7.9321,7.9068,7.9068,137600.0
2014-04-11 11:30:00,9.39,9.39,9.36,9.36,288000.0,7.9068,7.9068,7.8816,7.8816,288000.0
2014-04-11 12:00:00,9.38,9.38,9.35,9.36,139200.0,7.8984,7.8984,7.8731,7.8816,139200.0
2014-04-11 12:30:00,9.36,9.37,9.35,9.36,73600.0,7.8816,7.89,7.8731,7.8816,73600.0
2014-04-11 13:00:00,9.36,9.36,9.34,9.34,64000.0,7.8816,7.8816,7.8647,7.8647,64000.0
2014-04-11 13:30:00,9.33,9.35,9.33,9.34,83200.0,7.8563,7.8731,7.8563,7.8647,83200.0
2014-04-11 14:00:00,9.34,9.34,9.31,9.31,140800.0,7.8647,7.8647,7.8394,7.8394,140800.0
2014-04-11 14:30:00,9.31,9.31,9.28,9.31,169600.0,7.8394,7.8394,7.8142,7.8394,169600.0
2014-04-11 15:00:00,9.31,9.33,9.29,9.33,305600.0,7.8394,7.8563,7.8226,7.8563,305600.0
2014-04-11 15:30:00,9.33,9.33,9.3,9.3,380800.0,7.8563,7.8563,7.831,7.831,380800.0
2014-04-14 09:30:00,9.36,9.39,9.33,9.34,977600.0,7.8816,7.9068,7.8563,7.8647,977600.0
2014-04-14 10:00:00,9.33,9.37,9.33,9.34,441600.0,7.8563,7.89,7.8563,7.8647,441600.0
2014-04-14 10:30:00,9.35,9.4,9.35,9.4,110400.0,7.8731,7.9152,7.8731,7.9152,110400.0
2014-04-14 11:00:00,9.39,9.39,9.38,9.38,139200.0,7.9068,7.9068,7.8984,7.8984,139200.0
2014-04-14 11:30:00,9.38,9.4,9.37,9.37,137600.0,7.8984,7.9152,7.89,7.89,137600.0
2014-04-14 12:00:00,9.37,9.38,9.37,9.37,177600.0,7.89,7.8984,7.89,7.89,177600.0
2014-04-14 12:30:00,9.38,9.39,9.38,9.38,128000.0,7.8984,7.9068,7.8984,7.8984,128000.0
2014-04-14 13:00:00,9.38,9.38,9.36,9.36,188800.0,7.8984,7.8984,7.8816,7.8816,188800.0
2014-04-14 13:30:00,9.36,9.38,9.35,9.35,204800.0,7.8816,7.8984,7.8731,7.8731,204800.0
2014-04-14 14:00:00,9.35,9.36,9.33,9.33,156800.0,7.8731,7.8816,7.8563,7.8563,156800.0
2014-04-14 14:30:00,9.33,9.34,9.33,9.33,116800.0,7.8563,7.8647,7.8563,7.8563,116800.0
2014-04-14 15:00:00,9.32,9.32,9.28,9.31,118400.0,7.8479,7.8479,7.8142,7.8394,118400.0
2014-04-14 15:30:00,9.31,9.36,9.31,9.36,1014400.0,7.8394,7.8816,7.8394,7.8816,1014400.0
2014-04-15 09:30:00,9.41,9.43,9.36,9.42,172800.0,7.9237,7.9405,7.8816,7.9321,172800.0
2014-04-15 10:00:00,9.43,9.43,9.35,9.35,89600.0,7.9405,7.9405,7.8731,7.8731,89600.0
2014-04-15 10:30:00,9.33,9.37,9.33,9.34,161600.0,7.8563,7.89,7.8563,7.8647,161600.0
2014-04-15 11:00:00,9.33,9.34,9.31,9.33,395200.0,7.8563,7.8647,7.8394,7.8563,395200.0
2014-04-15 11:30:00,9.33,9.35,9.29,9.3,374400.0,7.8563,7.8731,7.8226,7.831,374400.0
2014-04-15 12:00:00,9.3,9.3,9.28,9.29,240000.0,7.831,7.831,7.8142,7.8226,240000.0
2014-04-15 12:30:00,9.3,9.3,9.27,9.27,160000.0,7.831,7.831,7.8058,7.8058,160000.0
2014-04-15 13:00:00,9.27,9.29,9.26,9.29,209600.0,7.8058,7.8226,7.7973,7.8226,209600.0
2014-04-15 13:30:00,9.3,9.35,9.29,9.35,299200.0,7.831,7.8731,7.8226,7.8731,299200.0
2014-04-15 14:00:00,9.35,9.36,9.34,9.36,411200.0,7.8731,7.8816,7.8647,7.8816,411200.0
2014-04-15 14:30:00,9.35,9.4,9.35,9.39,292800.0,7.8731,7.9152,7.8731,7.9068,292800.0
2014-04-15 15:00:00,9.4,9.43,9.38,9.42,220800.0,7.9152,7.9405,7.8984,7.9321,220800.0
2014-04-15 15:30:00,9.42,9.42,9.4,9.42,454400.0,7.9321,7.9321,7.9152,7.9321,454400.0
2014-04-16 09:30:00,9.48,9.49,9.45,9.46,600000.0,7.9826,7.991,7.9573,7.9658,600000.0
2014-04-16 10:00:00,9.46,9.48,9.46,9.47,252800.0,7.9658,7.9826,7.9658,7.9742,252800.0
2014-04-16 10:30:00,9.47,9.47,9.45,9.46,203200.0,7.9742,7.9742,7.9573,7.9658,203200.0
2014-04-16 11:00:00,9.46,9.48,9.45,9.48,137600.0,7.9658,7.9826,7.9573,7.9826,137600.0
2014-04-16 11:30:00,9.48,9.49,9.47,9.49,80000.0,7.9826,7.991,7.9742,7.991,80000.0
2014-04-16 12:00:00,9.49,9.51,9.49,9.51,76800.0,7.991,8.0079,7.991,8.0079,76800.0
2014-04-16 12:30:00,9.5,9.51,9.48,9.48,96000.0,7.9994,8.0079,7.9826,7.9826,96000.0
2014-04-16 13:00:00,9.48,9.5,9.47,9.5,67200.0,7.9826,7.9994,7.9742,7.9994,67200.0
2014-04-16 13:30:00,9.49,9.49,9.47,9.49,115200.0,7.991,7.991,7.9742,7.991,115200.0
2014-04-16 14:00:00,9.49,9.5,9.47,9.49,164800.0,7.991,7.9994,7.9742,7.991,164800.0
2014-04-16 14:30:00,9.49,9.51,9.49,9.51,153600.0,7.991,8.0079,7.991,8.0079,153600.0
2014-04-16 15:00:00,9.51,9.52,9.5,9.51,168000.0,8.0079,8.0163,7.9994,8.0079,168000.0
2014-04-16 15:30:00,9.51,9.52,9.51,9.52,372800.0,8.0079,8.0163,8.0079,8.0163,372800.0
2014-04-17 09:30:00,9.53,9.54,9.5,9.52,216000.0,8.0247,8.0331,7.9994,8.0163,216000.0
2014-04-17 10:00:00,9.52,9.56,9.51,9.56,92800.0,8.0163,8.05,8.0079,8.05,92800.0
2014-04-17 10:30:00,9.56,9.57,9.55,9.56,84800.0,8.05,8.0584,8.0415,8.05,84800.0
2014-04-17 11:00:00,9.56,9.56,9.55,9.55,57600.0,8.05,8.05,8.0415,8.0415,57600.0
2014-04-17 11:30:00,9.56,9.56,9.54,9.54,46400.0,8.05,8.05,8.0331,8.0331,46400.0
2014-04-17 12:00:00,9.54,9.55,9.53,9.53,305600.0,8.0331,8.0415,8.0247,8.0247,305600.0
2014-04-17 12:30:00,9.53,9.54,9.53,9.54,115200.0,8.0247,8.0331,8.0247,8.0331,115200.0
2014-04-17 13:00:00,9.54,9.56,9.54,9.55,81600.0,8.0331,8.05,8.0331,8.0415,81600.0
2014-04-17 13:30:00,9.55,9.56,9.55,9.56,110400.0,8.0415,8.05,8.0415,8.05,110400.0
2014-04-17 14:00:00,9.56,9.56,9.55,9.56,172800.0,8.05,8.05,8.0415,8.05,172800.0
2014-04-17 14:30:00,9.56,9.56,9.55,9.56,169600.0,8.05,8.05,8.0415,8.05,169600.0
2014-04-17 15:00:00,9.55,9.57,9.55,9.56,123200.0,8.0415,8.0584,8.0415,8.05,123200.0
2014-04-17 15:30:00,9.56,9.56,9.55,9.55,196800.0,8.05,8.05,8.0415,8.0415,196800.0
2014-04-21 09:30:00,9.56,9.57,9.54,9.57,1048000.0,8.05,8.0584,8.0331,8.0584,1048000.0
2014-04-21 10:00:00,9.57,9.58,9.55,9.56,438400.0,8.0584,8.0668,8.0415,8.05,438400.0
2014-04-21 10:30:00,9.55,9.55,9.52,9.54,339200.0,8.0415,8.0415,8.0163,8.0331,339200.0
2014-04-21 11:00:00,9.54,9.57,9.54,9.56,179200.0,8.0331,8.0584,8.0331,8.05,179200.0
2014-04-21 11:30:00,9.56,9.57,9.56,9.57,35200.0,8.05,8.0584,8.05,8.0584,35200.0
2014-04-21 12:00:00,9.57,9.57,9.56,9.56,104000.0,8.0584,8.0584,8.05,8.05,104000.0
2014-04-21 12:30:00,9.56,9.57,9.56,9.56,92800.0,8.05,8.0584,8.05,8.05,92800.0
2014-04-21 13:00:00,9.56,9.57,9.56,9.57,123200.0,8.05,8.0584,8.05,8.0584,123200.0
2014-04-21 13:30:00,9.57,9.57,9.56,9.57,110400.0,8.0584,8.0584,8.05,8.0584,110400.0
2014-04-21 14:00:00,9.57,9.57,9.57,9.57,91200.0,8.0584,8.0584,8.0584,8.0584,91200.0
2014-04-21 14:30:00,9.57,9.58,9.57,9.58,80000.0,8.0584,8.0668,8.0584,8.0668,80000.0
2014-04-21 15:00:00,9.58,9.58,9.57,9.57,92800.0,8.0668,8.0668,8.0584,8.0584,92800.0
2014-04-21 15:30:00,9.57,9.58,9.57,9.58,129600.0,8.0584,8.0668,8.0584,8.0668,129600.0
2014-04-22 09:30:00,9.59,9.63,9.59,9.63,147200.0,8.0752,8.1089,8.0752,8.1089,147200.0
2014-04-22 10:00:00,9.63,9.64,9.63,9.64,33600.0,8.1089,8.1173,8.1089,8.1173,33600.0
2014-04-22 10:30:00,9.63,9.64,9.62,9.63,305600.0,8.1089,8.1173,8.1005,8.1089,305600.0
2014-04-22 11:00:00,9.64,9.65,9.63,9.65,92800.0,8.1173,8.1257,8.1089,8.1257,92800.0
2014-04-22 11:30:00,9.65,9.65,9.64,9.65,62400.0,8.1257,8.1257,8.1173,8.1257,62400.0
2014-04-22 12:00:00,9.65,9.66,9.65,9.66,75200.0,8.1257,8.1342,8.1257,8.1342,75200.0
2014-04-22 12:30:00,9.66,9.66,9.65,9.66,68800.0,8.1342,8.1342,8.1257,8.1342,68800.0
2014-04-22 13:00:00,9.66,9.67,9.66,9.66,73600.0,8.1342,8.1426,8.1342,8.1342,73600.0
2014-04-22 13:30:00,9.66,9.67,9.66,9.67,86400.0,8.1342,8.1426,8.1342,8.1426,86400.0
2014-04-22 14:00:00,9.67,9.67,9.66,9.66,94400.0,8.1426,8.1426,8.1342,8.1342,94400.0
2014-04-22 14:30:00,9.66,9.67,9.66,9.67,323200.0,8.1342,8.1426,8.1342,8.1426,323200.0
2014-04-22 15:00:00,9.67,9.67,9.65,9.65,88000.0,8.1426,8.1426,8.1257,8.1257,88000.0
2014-04-22 15:30:00,9.65,9.66,9.65,9.65,203200.0,8.1257,8.1342,8.1257,8.1257,203200.0
2014-04-23 09:30:00,9.65,9.67,9.65,9.65,225600.0,8.1257,8.1426,8.1257,8.1257,225600.0
2014-04-23 10:00:00,9.65,9.65,9.63,9.65,97600.0,8.1257,8.1257,8.1089,8.1257,97600.0
2014-04-23 10:30:00,9.65,9.67,9.65,9.66,80000.0,8.1257,8.1426,8.1257,8.1342,80000.0
2014-04-23 11:00:00,9.66,9.66,9.64,9.65,244800.0,8.1342,8.1342,8.1173,8.1257,244800.0
2014-04-23 11:30:00,9.66,9.66,9.65,9.66,75200.0,8.1342,8.1342,8.1257,8.1342,75200.0
2014-04-23 12:00:00,9.66,9.66,9.64,9.65,49600.0,8.1342,8.1342,8.1173,8.1257,49600.0
2014-04-23 12:30:00,9.65,9.66,9.65,9.65,59200.0,8.1257,8.1342,8.1257,8.1257,59200.0
2014-04-23 13:00:00,9.65,9.65,9.64,9.65,46400.0,8.1257,8.1257,8.1173,8.1257,46400.0
2014-04-23 13:30:00,9.65,9.65,9.64,9.64,73600.0,8.1257,8.1257,8.1173,8.1173,73600.0
2014-04-23 14:00:00,9.64,9.64,9.63,9.64,171200.0,8.1173,8.1173,8.1089,8.1173,171200.0
2014-04-23 14:30:00,9.64,9.64,9.63,9.64,688000.0,8.1173,8.1173,8.1089,8.1173,688000.0
2014-04-23 15:00:00,9.64,9.64,9.64,9.64,171200.0,8.1173,8.1173,8.1173,8.1173,171200.0
2014-04-23 15:30:00,9.64,9.64,9.63,9.63,176000.0,8.1173,8.1173,8.1089,8.1089,176000.0
2014-04-24 09:30:00,9.69,9.71,9.6,9.62,160000.0,8.1594,8.1763,8.0836,8.1005,160000.0
2014-04-24 10:00:00,9.61,9.63,9.59,9.63,76800.0,8.0921,8.1089,8.0752,8.1089,76800.0
2014-04-24 10:30:00,9.63,9.64,9.62,9.63,256000.0,8.1089,8.1173,8.1005,8.1089,256000.0
2014-04-24 11:00:00,9.63,9.67,9.63,9.66,433600.0,8.1089,8.1426,8.1089,8.1342,433600.0
2014-04-24 11:30:00,9.66,9.67,9.65,9.66,273600.0,8.1342,8.1426,8.1257,8.1342,273600.0
2014-04-24 12:00:00,9.66,9.66,9.65,9.65,124800.0,8.1342,8.1342,8.1257,8.1257,124800.0
2014-04-24 12:30:00,9.65,9.66,9.65,9.66,105600.0,8.1257,8.1342,8.1257,8.1342,105600.0
2014-04-24 13:00:00,9.66,9.66,9.66,9.66,40000.0,8.1342,8.1342,8.1342,8.1342,40000.0
2014-04-24 13:30:00,9.66,9.66,9.63,9.63,238400.0,8.1342,8.1342,8.1089,8.1089,238400.0
2014-04-24 14:00:00,9.63,9.64,9.62,9.63,96000.0,8.1089,8.1173,8.1005,8.1089,96000.0
2014-04-24 14:30:00,9.63,9.64,9.63,9.63,76800.0,8.1089,8.1173,8.1089,8.1089,76800.0
2014-04-24 15:00:00,9.64,9.65,9.63,9.64,110400.0,8.1173,8.1257,8.1089,8.1173,110400.0
2014-04-24 15:30:00,9.64,9.64,9.63,9.64,126400.0,8.1173,8.1173,8.1089,8.1173,126400.0
2014-04-25 09:30:00,9.61,9.62,9.58,9.58,288000.0,8.0921,8.1005,8.0668,8.0668,288000.0
2014-04-25 10:00:00,9.57,9.59,9.56,9.58,142400.0,8.0584,8.0752,8.05,8.0668,142400.0
2014-04-25 10:30:00,9.57,9.57,9.54,9.55,147200.0,8.0584,8.0584,8.0331,8.0415,147200.0
2014-04-25 11:00:00,9.54,9.56,9.53,9.56,262400.0,8.0331,8.05,8.0247,8.05,262400.0
2014-04-25 11:30:00,9.56,9.56,9.54,9.56,40000.0,8.05,8.05,8.0331,8.05,40000.0
2014-04-25 12:00:00,9.56,9.56,9.55,9.56,38400.0,8.05,8.05,8.0415,8.05,38400.0
2014-04-25 12:30:00,9.55,9.55,9.55,9.55,54400.0,8.0415,8.0415,8.0415,8.0415,54400.0
2014-04-25 13:00:00,9.55,9.55,9.53,9.54,184000.0,8.0415,8.0415,8.0247,8.0331,184000.0
2014-04-25 13:30:00,9.53,9.54,9.52,9.54,169600.0,8.0247,8.0331,8.0163,8.0331,169600.0
2014-04-25 14:00:00,9.53,9.53,9.52,9.52,268800.0,8.0247,8.0247,8.0163,8.0163,268800.0
2014-04-25 14:30:00,9.52,9.54,9.52,9.52,286400.0,8.0163,8.0331,8.0163,8.0163,286400.0
2014-04-25 15:00:00,9.52,9.54,9.52,9.54,219200.0,8.0163,8.0331,8.0163,8.0331,219200.0
2014-04-25 15:30:00,9.54,9.54,9.53,9.53,124800.0,8.0331,8.0331,8.0247,8.0247,124800.0
2014-04-28 09:30:00,9.56,9.58,9.52,9.55,129600.0,8.05,8.0668,8.0163,8.0415,129600.0
2014-04-28 10:00:00,9.55,9.59,9.54,9.57,134400.0,8.0415,8.0752,8.0331,8.0584,134400.0
2014-04-28 10:30:00,9.58,9.59,9.55,9.55,54400.0,8.0668,8.0752,8.0415,8.0415,54400.0
2014-04-28 11:00:00,9.55,9.55,9.5,9.5,126400.0,8.0415,8.0415,7.9994,7.9994,126400.0
2014-04-28 11:30:00,9.5,9.52,9.47,9.47,115200.0,7.9994,8.0163,7.9742,7.9742,115200.0
2014-04-28 12:00:00,9.47,9.49,9.47,9.48,233600.0,7.9742,7.991,7.9742,7.9826,233600.0
2014-04-28 12:30:00,9.48,9.49,9.47,9.47,112000.0,7.9826,7.991,7.9742,7.9742,112000.0
2014-04-28 13:00:00,9.46,9.46,9.41,9.42,174400.0,7.9658,7.9658,7.9237,7.9321,174400.0
2014-04-28 13:30:00,9.41,9.44,9.4,9.43,147200.0,7.9237,7.9489,7.9152,7.9405,147200.0
2014-04-28 14:00:00,9.42,9.46,9.41,9.46,153600.0,7.9321,7.9658,7.9237,7.9658,153600.0
2014-04-28 14:30:00,9.46,9.48,9.45,9.46,78400.0,7.9658,7.9826,7.9573,7.9658,78400.0
2014-04-28 15:00:00,9.46,9.52,9.46,9.52,142400.0,7.9658,8.0163,7.9658,8.0163,142400.0
2014-04-28 15:30:00,9.52,9.53,9.51,9.51,112000.0,8.0163,8.0247,8.0079,8.0079,112000.0
2014-04-29 09:30:00,9.52,9.56,9.52,9.56,129600.0,8.0163,8.05,8.0163,8.05,129600.0
2014-04-29 10:00:00,9.54,9.56,9.51,9.51,97600.0,8.0331,8.05,8.0079,8.0079,97600.0
2014-04-29 10:30:00,9.51,9.54,9.51,9.53,67200.0,8.0079,8.0331,8.0079,8.0247,67200.0
2014-04-29 11:00:00,9.54,9.55,9.53,9.55,283200.0,8.0331,8.0415,8.0247,8.0415,283200.0
2014-04-29 11:30:00,9.55,9.55,9.54,9.54,611200.0,8.0415,8.0415,8.0331,8.0331,611200.0
2014-04-29 12:00:00,9.55,9.56,9.54,9.55,166400.0,8.0415,8.05,8.0331,8.0415,166400.0
2014-04-29 12:30:00,9.55,9.56,9.55,9.56,129600.0,8.0415,8.05,8.0415,8.05,129600.0
2014-04-29 13:00:00,9.56,9.56,9.54,9.55,220800.0,8.05,8.05,8.0331,8.0415,220800.0
2014-04-29 13:30:00,9.55,9.56,9.54,9.56,219200.0,8.0415,8.05,8.0331,8.05,219200.0
2014-04-29 14:00:00,9.56,9.56,9.55,9.56,209600.0,8.05,8.05,8.0415,8.05,209600.0
2014-04-29 14:30:00,9.56,9.56,9.55,9.56,220800.0,8.05,8.05,8.0415,8.05,220800.0
2014-04-29 15:00:00,9.56,9.56,9.56,9.56,164800.0,8.05,8.05,8.05,8.05,164800.0
2014-04-29 15:30:00,9.56,9.56,9.55,9.56,208000.0,8.05,8.05,8.0415,8.05,208000.0
2014-04-30 09:30:00,9.55,9.56,9.53,9.54,528000.0,8.0415,8.05,8.0247,8.0331,528000.0
2014-04-30 10:00:00,9.54,9.56,9.53,9.56,102400.0,8.0331,8.05,8.0247,8.05,102400.0
2014-04-30 10:30:00,9.56,9.58,9.55,9.57,128000.0,8.05,8.0668,8.0415,8.0584,128000.0
2014-04-30 11:00:00,9.57,9.57,9.54,9.55,137600.0,8.0584,8.0584,8.0331,8.0415,137600.0
2014-04-30 11:30:00,9.55,9.56,9.55,9.56,89600.0,8.0415,8.05,8.0415,8.05,89600.0
2014-04-30 12:00:00,9.56,9.56,9.56,9.56,193600.0,8.05,8.05,8.05,8.05,193600.0
2014-04-30 12:30:00,9.56,9.57,9.56,9.57,1345600.0,8.05,8.0584,8.05,8.0584,1345600.0
2014-04-30 13:00:00,9.57,9.58,9.57,9.57,30400.0,8.0584,8.0668,8.0584,8.0584,30400.0
2014-04-30 13:30:00,9.57,9.57,9.57,9.57,452800.0,8.0584,8.0584,8.0584,8.0584,452800.0
2014-04-30 14:00:00,9.57,9.58,9.56,9.58,156800.0,8.0584,8.0668,8.05,8.0668,156800.0
2014-04-30 14:30:00,9.58,9.61,9.58,9.6,204800.0,8.0668,8.0921,8.0668,8.0836,204800.0
2014-04-30 15:00:00,9.61,9.61,9.58,9.6,48000.0,8.0921,8.0921,8.0668,8.0836,48000.0
2014-04-30 15:30:00,9.6,9.62,9.6,9.62,212800.0,8.0836,8.1005,8.0836,8.1005,212800.0
2014-05-01 09:30:00,9.6,9.63,9.6,9.6,296000.0,8.0836,8.1089,8.0836,8.0836,296000.0
2014-05-01 10:00:00,9.6,9.61,9.59,9.61,176000.0,8.0836,8.0921,8.0752,8.0921,176000.0
2014-05-01 10:30:00,9.61,9.65,9.61,9.65,51200.0,8.0921,8.1257,8.0921,8.1257,51200.0
2014-05-01 11:00:00,9.65,9.66,9.64,9.66,80000.0,8.1257,8.1342,8.1173,8.1342,80000.0
2014-05-01 11:30:00,9.66,9.67,9.65,9.65,54400.0,8.1342,8.1426,8.1257,8.1257,54400.0
2014-05-01 12:00:00,9.65,9.67,9.65,9.67,89600.0,8.1257,8.1426,8.1257,8.1426,89600.0
2014-05-01 12:30:00,9.67,9.67,9.65,9.65,59200.0,8.1426,8.1426,8.1257,8.1257,59200.0
2014-05-01 13:00:00,9.65,9.65,9.64,9.64,78400.0,8.1257,8.1257,8.1173,8.1173,78400.0
2014-05-01 13:30:00,9.64,9.64,9.61,9.62,73600.0,8.1173,8.1173,8.0921,8.1005,73600.0
2014-05-01 14:00:00,9.62,9.63,9.62,9.63,92800.0,8.1005,8.1089,8.1005,8.1089,92800.0
2014-05-01 14:30:00,9.63,9.63,9.61,9.62,347200.0,8.1089,8.1089,8.0921,8.1005,347200.0
2014-05-01 15:00:00,9.62,9.63,9.61,9.61,88000.0,8.1005,8.1089,8.0921,8.0921,88000.0
2014-05-01 15:30:00,9.61,9.63,9.61,9.63,244800.0,8.0921,8.1089,8.0921,8.1089,244800.0
2014-05-02 09:30:00,9.65,9.67,9.62,9.65,164800.0,8.1257,8.1426,8.1005,8.1257,164800.0
2014-05-02 10:00:00,9.66,9.69,9.65,9.68,201600.0,8.1342,8.1594,8.1257,8.151,201600.0
2014-05-02 10:30:00,9.68,9.7,9.64,9.65,99200.0,8.151,8.1678,8.1173,8.1257,99200.0
2014-05-02 11:00:00,9.66,9.67,9.65,9.65,76800.0,8.1342,8.1426,8.1257,8.1257,76800.0
2014-05-02 11:30:00,9.64,9.66,9.64,9.66,54400.0,8.1173,8.1342,8.1173,8.1342,54400.0
2014-05-02 12:00:00,9.66,9.66,9.65,9.65,96000.0,8.1342,8.1342,8.1257,8.1257,96000.0
2014-05-02 12:30:00,9.65,9.66,9.65,9.66,99200.0,8.1257,8.1342,8.1257,8.1342,99200.0
2014-05-02 13:00:00,9.66,9.66,9.63,9.63,54400.0,8.1342,8.1342,8.1089,8.1089,54400.0
2014-05-02 13:30:00,9.64,9.65,9.64,9.64,99200.0,8.1173,8.1257,8.1173,8.1173,99200.0
2014-05-02 14:00:00,9.63,9.64,9.63,9.63,137600.0,8.1089,8.1173,8.1089,8.1089,137600.0
2014-05-02 14:30:00,9.63,9.64,9.63,9.64,62400.0,8.1089,8.1173,8.1089,8.1173,62400.0
2014-05-02 15:00:00,9.64,9.65,9.64,9.64,144000.0,8.1173,8.1257,8.1173,8.1173,144000.0
2014-05-02 15:30:00,9.63,9.64,9.63,9.64,200000.0,8.1089,8.1173,8.1089,8.1173,200000.0
2014-05-05 09:30:00,9.58,9.59,9.54,9.59,388800.0,8.0668,8.0752,8.0331,8.0752,388800.0
2014-05-05 10:00:00,9.61,9.63,9.59,9.62,44800.0,8.0921,8.1089,8.0752,8.1005,44800.0
2014-05-05 10:30:00,9.62,9.65,9.62,9.64,51200.0,8.1005,8.1257,8.1005,8.1173,51200.0
2014-05-05 11:00:00,9.63,9.64,9.63,9.64,64000.0,8.1089,8.1173,8.1089,8.1173,64000.0
2014-05-05 11:30:00,9.64,9.65,9.64,9.65,59200.0,8.1173,8.1257,8.1173,8.1257,59200.0
2014-05-05 12:00:00,9.65,9.65,9.65,9.65,4800.0,8.1257,8.1257,8.1257,8.1257,4800.0
2014-05-05 12:30:00,9.64,9.65,9.63,9.63,38400.0,8.1173,8.1257,8.1089,8.1089,38400.0
2014-05-05 13:00:00,9.63,9.64,9.63,9.63,35200.0,8.1089,8.1173,8.1089,8.1089,35200.0
2014-05-05 13:30:00,9.63,9.64,9.63,9.63,22400.0,8.1089,8.1173,8.1089,8.1089,22400.0
2014-05-05 14:00:00,9.63,9.64,9.63,9.64,65600.0,8.1089,8.1173,8.1089,8.1173,65600.0
2014-05-05 14:30:00,9.64,9.66,9.64,9.65,78400.0,8.1173,8.1342,8.1173,8.1257,78400.0
2014-05-05 15:00:00,9.65,9.65,9.64,9.65,80000.0,8.1257,8.1257,8.1173,8.1257,80000.0
2014-05-05 15:30:00,9.65,9.65,9.65,9.65,358400.0,8.1257,8.1257,8.1257,8.1257,358400.0
2014-05-06 09:30:00,9.65,9.66,9.6,9.63,145600.0,8.1257,8.1342,8.0836,8.1089,145600.0
2014-05-06 10:00:00,9.62,9.64,9.61,9.64,70400.0,8.1005,8.1173,8.0921,8.1173,70400.0
2014-05-06 10:30:00,9.65,9.65,9.62,9.62,80000.0,8.1257,8.1257,8.1005,8.1005,80000.0
2014-05-06 11:00:00,9.61,9.63,9.61,9.62,91200.0,8.0921,8.1089,8.0921,8.1005,91200.0
2014-05-06 11:30:00,9.62,9.63,9.62,9.63,115200.0,8.1005,8.1089,8.1005,8.1089,115200.0
2014-05-06 12:00:00,9.63,9.63,9.61,9.62,131200.0,8.1089,8.1089,8.0921,8.1005,131200.0
2014-05-06 12:30:00,9.62,9.63,9.62,9.62,97600.0,8.1005,8.1089,8.1005,8.1005,97600.0
2014-05-06 13:00:00,9.62,9.62,9.6,9.6,145600.0,8.1005,8.1005,8.0836,8.0836,145600.0
2014-05-06 13:30:00,9.6,9.61,9.58,9.59,97600.0,8.0836,8.0921,8.0668,8.0752,97600.0
2014-05-06 14:00:00,9.58,9.59,9.57,9.58,113600.0,8.0668,8.0752,8.0584,8.0668,113600.0
2014-05-06 14:30:00,9.58,9.59,9.57,9.58,110400.0,8.0668,8.0752,8.0584,8.0668,110400.0
2014-05-06 15:00:00,9.58,9.59,9.56,9.58,124800.0,8.0668,8.0752,8.05,8.0668,124800.0
2014-05-06 15:30:00,9.58,9.59,9.57,9.57,209600.0,8.0668,8.0752,8.0584,8.0584,209600.0
2014-05-07 09:30:00,9.58,9.61,9.56,9.56,256000.0,8.0668,8.0921,8.05,8.05,256000.0
2014-05-07 10:00:00,9.56,9.57,9.5,9.51,120000.0,8.05,8.0584,7.9994,8.0079,120000.0
2014-05-07 10:30:00,9.52,9.55,9.52,9.55,44800.0,8.0163,8.0415,8.0163,8.0415,44800.0
2014-05-07 11:00:00,9.53,9.55,9.53,9.54,64000.0,8.0247,8.0415,8.0247,8.0331,64000.0
2014-05-07 11:30:00,9.53,9.59,9.53,9.58,73600.0,8.0247,8.0752,8.0247,8.0668,73600.0
2014-05-07 12:00:00,9.58,9.58,9.56,9.57,25600.0,8.0668,8.0668,8.05,8.0584,25600.0
2014-05-07 12:30:00,9.57,9.57,9.55,9.55,28800.0,8.0584,8.0584,8.0415,8.0415,28800.0
2014-05-07 13:00:00,9.55,9.57,9.55,9.56,91200.0,8.0415,8.0584,8.0415,8.05,91200.0
2014-05-07 13:30:00,9.56,9.57,9.54,9.54,145600.0,8.05,8.0584,8.0331,8.0331,145600.0
2014-05-07 14:00:00,9.54,9.57,9.54,9.57,92800.0,8.0331,8.0584,8.0331,8.0584,92800.0
2014-05-07 14:30:00,9.58,9.58,9.57,9.58,212800.0,8.0668,8.0668,8.0584,8.0668,212800.0
2014-05-07 15:00:00,9.57,9.57,9.56,9.57,185600.0,8.0584,8.0584,8.05,8.0584,185600.0
2014-05-07 15:30:00,9.57,9.61,9.57,9.61,550400.0,8.0584,8.0921,8.0584,8.0921,550400.0
2014-05-08 09:30:00,9.6,9.66,9.58,9.65,625600.0,8.0836,8.1342,8.0668,8.1257,625600.0
2014-05-08 10:00:00,9.66,9.68,9.66,9.67,92800.0,8.1342,8.151,8.1342,8.1426,92800.0
2014-05-08 10:30:00,9.66,9.67,9.64,9.66,89600.0,8.1342,8.1426,8.1173,8.1342,89600.0
2014-05-08 11:00:00,9.65,9.67,9.65,9.66,78400.0,8.1257,8.1426,8.1257,8.1342,78400.0
2014-05-08 11:30:00,9.67,9.68,9.67,9.67,84800.0,8.1426,8.151,8.1426,8.1426,84800.0
2014-05-08 12:00:00,9.67,9.67,9.66,9.67,62400.0,8.1426,8.1426,8.1342,8.1426,62400.0
2014-05-08 12:30:00,9.67,9.67,9.64,9.64,43200.0,8.1426,8.1426,8.1173,8.1173,43200.0
2014-05-08 13:00:00,9.64,9.65,9.62,9.63,164800.0,8.1173,8.1257,8.1005,8.1089,164800.0
2014-05-08 13:30:00,9.63,9.63,9.61,9.62,91200.0,8.1089,8.1089,8.0921,8.1005,91200.0
2014-05-08 14:00:00,9.62,9.62,9.59,9.61,136000.0,8.1005,8.1005,8.0752,8.0921,136000.0
2014-05-08 14:30:00,9.6,9.61,9.57,9.57,188800.0,8.0836,8.0921,8.0584,8.0584,188800.0
2014-05-08 15:00:00,9.56,9.58,9.54,9.57,246400.0,8.05,8.0668,8.0331,8.0584,246400.0
2014-05-08 15:30:00,9.57,9.58,9.56,9.57,662400.0,8.0584,8.0668,8.05,8.0584,662400.0
2014-05-09 09:30:00,9.55,9.57,9.53,9.55,198400.0,8.0415,8.0584,8.0247,8.0415,198400.0
2014-05-09 10:00:00,9.53,9.57,9.53,9.56,60800.0,8.0247,8.0584,8.0247,8.05,60800.0
2014-05-09 10:30:00,9.56,9.56,9.54,9.54,209600.0,8.05,8.05,8.0331,8.0331,209600.0
2014-05-09 11:00:00,9.53,9.54,9.52,9.53,100800.0,8.0247,8.0331,8.0163,8.0247,100800.0
2014-05-09 11:30:00,9.54,9.55,9.53,9.55,115200.0,8.0331,8.0415,8.0247,8.0415,115200.0
2014-05-09 12:00:00,9.54,9.55,9.53,9.55,67200.0,8.0331,8.0415,8.0247,8.0415,67200.0
2014-05-09 12:30:00,9.54,9.58,9.54,9.57,136000.0,8.0331,8.0668,8.0331,8.0584,136000.0
2014-05-09 13:00:00,9.58,9.58,9.57,9.57,108800.0,8.0668,8.0668,8.0584,8.0584,108800.0
2014-05-09 13:30:00,9.57,9.57,9.56,9.56,97600.0,8.0584,8.0584,8.05,8.05,97600.0
2014-05-09 14:00:00,9.56,9.57,9.55,9.55,108800.0,8.05,8.0584,8.0415,8.0415,108800.0
2014-05-09 14:30:00,9.55,9.57,9.55,9.57,32000.0,8.0415,8.0584,8.0415,8.0584,32000.0
2014-05-09 15:00:00,9.57,9.58,9.56,9.57,379200.0,8.0584,8.0668,8.05,8.0584,379200.0
2014-05-09 15:30:00,9.57,9.58,9.57,9.58,238400.0,8.0584,8.0668,8.0584,8.0668,238400.0
2014-05-12 09:30:00,9.62,9.67,9.62,9.67,188800.0,8.1005,8.1426,8.1005,8.1426,188800.0
2014-05-12 10:00:00,9.67,9.69,9.67,9.69,64000.0,8.1426,8.1594,8.1426,8.1594,64000.0
2014-05-12 10:30:00,9.69,9.69,9.68,9.69,28800.0,8.1594,8.1594,8.151,8.1594,28800.0
2014-05-12 11:00:00,9.68,9.69,9.68,9.69,60800.0,8.151,8.1594,8.151,8.1594,60800.0
2014-05-12 11:30:00,9.69,9.7,9.69,9.69,32000.0,8.1594,8.1678,8.1594,8.1594,32000.0
2014-05-12 12:00:00,9.69,9.7,9.69,9.69,22400.0,8.1594,8.1678,8.1594,8.1594,22400.0
2014-05-12 12:30:00,9.69,9.69,9.68,9.69,11200.0,8.1594,8.1594,8.151,8.1594,11200.0
2014-05-12 13:00:00,9.69,9.7,9.69,9.7,41600.0,8.1594,8.1678,8.1594,8.1678,41600.0
2014-05-12 13:30:00,9.7,9.7,9.69,9.7,36800.0,8.1678,8.1678,8.1594,8.1678,36800.0
2014-05-12 14:00:00,9.7,9.71,9.69,9.7,89600.0,8.1678,8.1763,8.1594,8.1678,89600.0
2014-05-12 14:30:00,9.7,9.71,9.7,9.71,147200.0,8.1678,8.1763,8.1678,8.1763,147200.0
2014-05-12 15:00:00,9.71,9.72,9.71,9.71,214400.0,8.1763,8.1847,8.1763,8.1763,214400.0
2014-05-12 15:30:00,9.71,9.72,9.71,9.71,227200.0,8.1763,8.1847,8.1763,8.1763,227200.0
2014-05-13 09:30:00,9.72,9.74,9.71,9.71,116800.0,8.1847,8.2015,8.1763,8.1763,116800.0
2014-05-13 10:00:00,9.72,9.73,9.72,9.73,52800.0,8.1847,8.1931,8.1847,8.1931,52800.0
2014-05-13 10:30:00,9.73,9.74,9.73,9.73,75200.0,8.1931,8.2015,8.1931,8.1931,75200.0
2014-05-13 11:00:00,9.73,9.73,9.71,9.71,176000.0,8.1931,8.1931,8.1763,8.1763,176000.0
2014-05-13 11:30:00,9.72,9.72,9.69,9.7,211200.0,8.1847,8.1847,8.1594,8.1678,211200.0
2014-05-13 12:00:00,9.69,9.7,9.69,9.7,128000.0,8.1594,8.1678,8.1594,8.1678,128000.0
2014-05-13 12:30:00,9.7,9.71,9.69,9.71,164800.0,8.1678,8.1763,8.1594,8.1763,164800.0
2014-05-13 13:00:00,9.7,9.71,9.7,9.71,105600.0,8.1678,8.1763,8.1678,8.1763,105600.0
2014-05-13 13:30:00,9.71,9.71,9.69,9.7,278400.0,8.1763,8.1763,8.1594,8.1678,278400.0
2014-05-13 14:00:00,9.7,9.7,9.69,9.7,187200.0,8.1678,8.1678,8.1594,8.1678,187200.0
2014-05-13 14:30:00,9.7,9.71,9.7,9.71,241600.0,8.1678,8.1763,8.1678,8.1763,241600.0
2014-05-13 15:00:00,9.7,9.7,9.69,9.7,336000.0,8.1678,8.1678,8.1594,8.1678,336000.0
2014-05-13 15:30:00,9.7,9.7,9.69,9.69,600000.0,8.1678,8.1678,8.1594,8.1594,600000.0
2014-05-14 09:30:00,9.68,9.68,9.66,9.68,236800.0,8.151,8.151,8.1342,8.151,236800.0
2014-05-14 10:00:00,9.69,9.69,9.66,9.68,96000.0,8.1594,8.1594,8.1342,8.151,96000.0
2014-05-14 10:30:00,9.68,9.69,9.66,9.68,120000.0,8.151,8.1594,8.1342,8.151,120000.0
2014-05-14 11:00:00,9.67,9.67,9.67,9.67,65600.0,8.1426,8.1426,8.1426,8.1426,65600.0
2014-05-14 11:30:00,9.67,9.68,9.66,9.66,124800.0,8.1426,8.151,8.1342,8.1342,124800.0
2014-05-14 12:00:00,9.67,9.67,9.67,9.67,33600.0,8.1426,8.1426,8.1426,8.1426,33600.0
2014-05-14 12:30:00,9.66,9.68,9.66,9.67,64000.0,8.1342,8.151,8.1342,8.1426,64000.0
2014-05-14 13:00:00,9.67,9.68,9.67,9.67,81600.0,8.1426,8.151,8.1426,8.1426,81600.0
2014-05-14 13:30:00,9.67,9.67,9.67,9.67,91200.0,8.1426,8.1426,8.1426,8.1426,91200.0
2014-05-14 14:00:00,9.67,9.68,9.67,9.67,92800.0,8.1426,8.151,8.1426,8.1426,92800.0
2014-05-14 14:30:00,9.68,9.68,9.65,9.65,150400.0,8.151,8.151,8.1257,8.1257,150400.0
2014-05-14 15:00:00,9.65,9.65,9.63,9.64,264000.0,8.1257,8.1257,8.1089,8.1173,264000.0
2014-05-14 15:30:00,9.64,9.64,9.62,9.63,272000.0,8.1173,8.1173,8.1005,8.1089,272000.0
2014-05-15 09:30:00,9.6,9.61,9.53,9.55,680000.0,8.0836,8.0921,8.0247,8.0415,680000.0
2014-05-15 10:00:00,9.54,9.54,9.49,9.5,166400.0,8.0331,8.0331,7.991,7.9994,166400.0
2014-05-15 10:30:00,9.51,9.52,9.5,9.51,248000.0,8.0079,8.0163,7.9994,8.0079,248000.0
2014-05-15 11:00:00,9.51,9.51,9.48,9.48,92800.0,8.0079,8.0079,7.9826,7.9826,92800.0
2014-05-15 11:30:00,9.48,9.51,9.47,9.48,182400.0,7.9826,8.0079,7.9742,7.9826,182400.0
2014-05-15 12:00:00,9.47,9.49,9.47,9.48,116800.0,7.9742,7.991,7.9742,7.9826,116800.0
2014-05-15 12:30:00,9.48,9.51,9.48,9.51,113600.0,7.9826,8.0079,7.9826,8.0079,113600.0
2014-05-15 13:00:00,9.51,9.51,9.5,9.51,542400.0,8.0079,8.0079,7.9994,8.0079,542400.0
2014-05-15 13:30:00,9.51,9.52,9.5,9.52,844800.0,8.0079,8.0163,7.9994,8.0163,844800.0
2014-05-15 14:00:00,9.52,9.54,9.51,9.52,248000.0,8.0163,8.0331,8.0079,8.0163,248000.0
2014-05-15 14:30:00,9.53,9.56,9.53,9.55,326400.0,8.0247,8.05,8.0247,8.0415,326400.0
2014-05-15 15:00:00,9.55,9.55,9.53,9.54,251200.0,8.0415,8.0415,8.0247,8.0331,251200.0
2014-05-15 15:30:00,9.54,9.56,9.54,9.56,641600.0,8.0331,8.05,8.0331,8.05,641600.0
2014-05-16 09:30:00,9.58,9.58,9.52,9.55,243200.0,8.0668,8.0668,8.0163,8.0415,243200.0
2014-05-16 10:00:00,9.56,9.56,9.51,9.52,112000.0,8.05,8.05,8.0079,8.0163,112000.0
2014-05-16 10:30:00,9.52,9.55,9.52,9.54,89600.0,8.0163,8.0415,8.0163,8.0331,89600.0
2014-05-16 11:00:00,9.54,9.57,9.54,9.56,614400.0,8.0331,8.0584,8.0331,8.05,614400.0
2014-05-16 11:30:00,9.56,9.57,9.55,9.56,2145600.0,8.05,8.0584,8.0415,8.05,2145600.0
2014-05-16 12:00:00,9.56,9.56,9.55,9.55,128000.0,8.05,8.05,8.0415,8.0415,128000.0
2014-05-16 12:30:00,9.55,9.55,9.54,9.55,100800.0,8.0415,8.0415,8.0331,8.0415,100800.0
2014-05-16 13:00:00,9.54,9.55,9.54,9.55,107200.0,8.0331,8.0415,8.0331,8.0415,107200.0
2014-05-16 13:30:00,9.55,9.55,9.54,9.55,91200.0,8.0415,8.0415,8.0331,8.0415,91200.0
2014-05-16 14:00:00,9.55,9.55,9.54,9.55,491200.0,8.0415,8.0415,8.0331,8.0415,491200.0
2014-05-16 14:30:00,9.55,9.58,9.55,9.58,1339200.0,8.0415,8.0668,8.0415,8.0668,1339200.0
2014-05-16 15:00:00,9.58,9.59,9.58,9.58,531200.0,8.0668,8.0752,8.0668,8.0668,531200.0
2014-05-16 15:30:00,9.58,9.59,9.58,9.59,1150400.0,8.0668,8.0752,8.0668,8.0752,1150400.0
2014-05-19 09:30:00,9.58,9.63,9.57,9.62,456000.0,8.0668,8.1089,8.0584,8.1005,456000.0
2014-05-19 10:00:00,9.62,9.63,9.61,9.63,201600.0,8.1005,8.1089,8.0921,8.1089,201600.0
2014-05-19 10:30:00,9.63,9.63,9.62,9.63,88000.0,8.1089,8.1089,8.1005,8.1089,88000.0
2014-05-19 11:00:00,9.63,9.65,9.63,9.64,3379200.0,8.1089,8.1257,8.1089,8.1173,3379200.0
2014-05-19 11:30:00,9.64,9.64,9.63,9.64,163200.0,8.1173,8.1173,8.1089,8.1173,163200.0
2014-05-19 12:00:00,9.63,9.64,9.63,9.64,134400.0,8.1089,8.1173,8.1089,8.1173,134400.0
2014-05-19 12:30:00,9.64,9.64,9.62,9.63,232000.0,8.1173,8.1173,8.1005,8.1089,232000.0
2014-05-19 13:00:00,9.63,9.63,9.63,9.63,137600.0,8.1089,8.1089,8.1089,8.1089,137600.0
2014-05-19 13:30:00,9.63,9.63,9.62,9.63,72000.0,8.1089,8.1089,8.1005,8.1089,72000.0
2014-05-19 14:00:00,9.64,9.64,9.63,9.64,201600.0,8.1173,8.1173,8.1089,8.1173,201600.0
2014-05-19 14:30:00,9.64,9.64,9.63,9.63,184000.0,8.1173,8.1173,8.1089,8.1089,184000.0
2014-05-19 15:00:00,9.63,9.64,9.62,9.63,148800.0,8.1089,8.1173,8.1005,8.1089,148800.0
2014-05-19 15:30:00,9.63,9.65,9.63,9.64,313600.0,8.1089,8.1257,8.1089,8.1173,313600.0
2014-05-20 09:30:00,9.63,9.63,9.57,9.58,273600.0,8.1089,8.1089,8.0584,8.0668,273600.0
2014-05-20 10:00:00,9.57,9.6,9.57,9.58,54400.0,8.0584,8.0836,8.0584,8.0668,54400.0
2014-05-20 10:30:00,9.57,9.6,9.57,9.6,48000.0,8.0584,8.0836,8.0584,8.0836,48000.0
2014-05-20 11:00:00,9.6,9.6,9.58,9.59,86400.0,8.0836,8.0836,8.0668,8.0752,86400.0
2014-05-20 11:30:00,9.59,9.6,9.59,9.59,129600.0,8.0752,8.0836,8.0752,8.0752,129600.0
2014-05-20 12:00:00,9.59,9.59,9.56,9.56,238400.0,8.0752,8.0752,8.05,8.05,238400.0
2014-05-20 12:30:00,9.56,9.56,9.55,9.56,59200.0,8.05,8.05,8.0415,8.05,59200.0
2014-05-20 13:00:00,9.56,9.56,9.54,9.54,104000.0,8.05,8.05,8.0331,8.0331,104000.0
2014-05-20 13:30:00,9.55,9.55,9.52,9.52,100800.0,8.0415,8.0415,8.0163,8.0163,100800.0
2014-05-20 14:00:00,9.53,9.55,9.53,9.54,102400.0,8.0247,8.0415,8.0247,8.0331,102400.0
2014-05-20 14:30:00,9.54,9.54,9.53,9.54,163200.0,8.0331,8.0331,8.0247,8.0331,163200.0
2014-05-20 15:00:00,9.54,9.55,9.54,9.55,212800.0,8.0331,8.0415,8.0331,8.0415,212800.0
2014-05-20 15:30:00,9.55,9.57,9.55,9.55,225600.0,8.0415,8.0584,8.0415,8.0415,225600.0
2014-05-21 09:30:00,9.59,9.62,9.59,9.6,128000.0,8.0752,8.1005,8.0752,8.0836,128000.0
2014-05-21 10:00:00,9.61,9.62,9.6,9.6,57600.0,8.0921,8.1005,8.0836,8.0836,57600.0
2014-05-21 10:30:00,9.61,9.62,9.6,9.6,94400.0,8.0921,8.1005,8.0836,8.0836,94400.0
2014-05-21 11:00:00,9.6,9.61,9.58,9.58,97600.0,8.0836,8.0921,8.0668,8.0668,97600.0
2014-05-21 11:30:00,9.59,9.59,9.57,9.58,121600.0,8.0752,8.0752,8.0584,8.0668,121600.0
2014-05-21 12:00:00,9.58,9.58,9.57,9.58,105600.0,8.0668,8.0668,8.0584,8.0668,105600.0
2014-05-21 12:30:00,9.59,9.6,9.59,9.59,27200.0,8.0752,8.0836,8.0752,8.0752,27200.0
2014-05-21 13:00:00,9.6,9.61,9.6,9.6,102400.0,8.0836,8.0921,8.0836,8.0836,102400.0
2014-05-21 13:30:00,9.6,9.6,9.59,9.6,267200.0,8.0836,8.0836,8.0752,8.0836,267200.0
2014-05-21 14:00:00,9.6,9.61,9.59,9.6,131200.0,8.0836,8.0921,8.0752,8.0836,131200.0
2014-05-21 14:30:00,9.61,9.61,9.6,9.61,120000.0,8.0921,8.0921,8.0836,8.0921,120000.0
2014-05-21 15:00:00,9.61,9.62,9.61,9.62,115200.0,8.0921,8.1005,8.0921,8.1005,115200.0
2014-05-21 15:30:00,9.62,9.62,9.62,9.62,214400.0,8.1005,8.1005,8.1005,8.1005,214400.0
2014-05-22 09:30:00,9.62,9.66,9.61,9.65,97600.0,8.1005,8.1342,8.0921,8.1257,97600.0
2014-05-22 10:00:00,9.66,9.66,9.63,9.65,83200.0,8.1342,8.1342,8.1089,8.1257,83200.0
2014-05-22 10:30:00,9.65,9.67,9.65,9.67,51200.0,8.1257,8.1426,8.1257,8.1426,51200.0
2014-05-22 11:00:00,9.67,9.68,9.66,9.68,48000.0,8.1426,8.151,8.1342,8.151,48000.0
2014-05-22 11:30:00,9.68,9.68,9.67,9.68,54400.0,8.151,8.151,8.1426,8.151,54400.0
2014-05-22 12:00:00,9.67,9.68,9.67,9.67,59200.0,8.1426,8.151,8.1426,8.1426,59200.0
2014-05-22 12:30:00,9.67,9.67,9.66,9.66,56000.0,8.1426,8.1426,8.1342,8.1342,56000.0
2014-05-22 13:00:00,9.66,9.67,9.66,9.67,48000.0,8.1342,8.1426,8.1342,8.1426,48000.0
2014-05-22 13:30:00,9.68,9.68,9.67,9.67,126400.0,8.151,8.151,8.1426,8.1426,126400.0
2014-05-22 14:00:00,9.67,9.67,9.67,9.67,56000.0,8.1426,8.1426,8.1426,8.1426,56000.0
2014-05-22 14:30:00,9.68,9.68,9.67,9.68,107200.0,8.151,8.151,8.1426,8.151,107200.0
2014-05-22 15:00:00,9.68,9.68,9.67,9.67,198400.0,8.151,8.151,8.1426,8.1426,198400.0
2014-05-22 15:30:00,9.67,9.67,9.66,9.66,124800.0,8.1426,8.1426,8.1342,8.1342,124800.0
2014-05-23 09:30:00,9.66,9.68,9.65,9.67,185600.0,8.1342,8.151,8.1257,8.1426,185600.0
2014-05-23 10:00:00,9.67,9.69,9.67,9.69,121600.0,8.1426,8.1594,8.1426,8.1594,121600.0
2014-05-23 10:30:00,9.7,9.7,9.69,9.69,25600.0,8.1678,8.1678,8.1594,8.1594,25600.0
2014-05-23 11:00:00,9.7,9.7,9.69,9.7,59200.0,8.1678,8.1678,8.1594,8.1678,59200.0
2014-05-23 11:30:00,9.7,9.71,9.7,9.7,224000.0,8.1678,8.1763,8.1678,8.1678,224000.0
2014-05-23 12:00:00,9.7,9.71,9.7,9.71,84800.0,8.1678,8.1763,8.1678,8.1763,84800.0
2014-05-23 12:30:00,9.71,9.71,9.71,9.71,44800.0,8.1763,8.1763,8.1763,8.1763,44800.0
2014-05-23 13:00:00,9.71,9.71,9.7,9.7,116800.0,8.1763,8.1763,8.1678,8.1678,116800.0
2014-05-23 13:30:00,9.71,9.71,9.71,9.71,83200.0,8.1763,8.1763,8.1763,8.1763,83200.0
2014-05-23 14:00:00,9.71,9.71,9.71,9.71,32000.0,8.1763,8.1763,8.1763,8.1763,32000.0
2014-05-23 14:30:00,9.71,9.72,9.71,9.71,56000.0,8.1763,8.1847,8.1763,8.1763,56000.0
2014-05-23 15:00:00,9.71,9.72,9.71,9.72,64000.0,8.1763,8.1847,8.1763,8.1847,64000.0
2014-05-23 15:30:00,9.72,9.72,9.72,9.72,112000.0,8.1847,8.1847,8.1847,8.1847,112000.0
2014-05-27 09:30:00,9.75,9.78,9.75,9.77,296000.0,8.2099,8.2352,8.2099,8.2268,296000.0
2014-05-27 10:00:00,9.77,9.78,9.76,9.78,40000.0,8.2268,8.2352,8.2184,8.2352,40000.0
2014-05-27 10:30:00,9.78,9.79,9.78,9.79,128000.0,8.2352,8.2436,8.2352,8.2436,128000.0
2014-05-27 11:00:00,9.78,9.79,9.77,9.77,41600.0,8.2352,8.2436,8.2268,8.2268,41600.0
2014-05-27 11:30:00,9.77,9.78,9.77,9.77,33600.0,8.2268,8.2352,8.2268,8.2268,33600.0
2014-05-27 12:00:00,9.77,9.78,9.76,9.76,88000.0,8.2268,8.2352,8.2184,8.2184,88000.0
2014-05-27 12:30:00,9.77,9.77,9.77,9.77,65600.0,8.2268,8.2268,8.2268,8.2268,65600.0
2014-05-27 13:00:00,9.77,9.77,9.77,9.77,25600.0,8.2268,8.2268,8.2268,8.2268,25600.0
2014-05-27 13:30:00,9.76,9.77,9.76,9.77,89600.0,8.2184,8.2268,8.2184,8.2268,89600.0
2014-05-27 14:00:00,9.77,9.78,9.77,9.78,32000.0,8.2268,8.2352,8.2268,8.2352,32000.0
2014-05-27 14:30:00,9.77,9.78,9.77,9.78,38400.0,8.2268,8.2352,8.2268,8.2352,38400.0
2014-05-27 15:00:00,9.78,9.78,9.78,9.78,76800.0,8.2352,8.2352,8.2352,8.2352,76800.0
2014-05-27 15:30:00,9.78,9.79,9.78,9.78,1220800.0,8.2352,8.2436,8.2352,8.2352,1220800.0
2014-05-28 09:30:00,9.78,9.79,9.76,9.76,174400.0,8.2352,8.2436,8.2184,8.2184,174400.0
2014-05-28 10:00:00,9.76,9.76,9.74,9.75,108800.0,8.2184,8.2184,8.2015,8.2099,108800.0
2014-05-28 10:30:00,9.76,9.76,9.74,9.75,139200.0,8.2184,8.2184,8.2015,8.2099,139200.0
2014-05-28 11:00:00,9.76,9.77,9.76,9.77,24000.0,8.2184,8.2268,8.2184,8.2268,24000.0
2014-05-28 11:30:00,9.77,9.78,9.77,9.78,25600.0,8.2268,8.2352,8.2268,8.2352,25600.0
2014-05-28 12:00:00,9.78,9.79,9.77,9.78,356800.0,8.2352,8.2436,8.2268,8.2352,356800.0
2014-05-28 12:30:00,9.78,9.78,9.77,9.78,38400.0,8.2352,8.2352,8.2268,8.2352,38400.0
2014-05-28 13:00:00,9.78,9.79,9.78,9.78,60800.0,8.2352,8.2436,8.2352,8.2352,60800.0
2014-05-28 13:30:00,9.79,9.79,9.78,9.79,64000.0,8.2436,8.2436,8.2352,8.2436,64000.0
2014-05-28 14:00:00,9.79,9.79,9.78,9.79,276800.0,8.2436,8.2436,8.2352,8.2436,276800.0
2014-05-28 14:30:00,9.78,9.79,9.78,9.79,65600.0,8.2352,8.2436,8.2352,8.2436,65600.0
2014-05-28 15:00:00,9.79,9.79,9.79,9.79,73600.0,8.2436,8.2436,8.2436,8.2436,73600.0
2014-05-28 15:30:00,9.79,9.79,9.77,9.77,136000.0,8.2436,8.2436,8.2268,8.2268,136000.0
2014-05-29 09:30:00,9.8,9.81,9.79,9.79,190400.0,8.2521,8.2605,8.2436,8.2436,190400.0
2014-05-29 10:00:00,9.8,9.8,9.76,9.78,40000.0,8.2521,8.2521,8.2184,8.2352,40000.0
2014-05-29 10:30:00,9.77,9.79,9.77,9.79,262400.0,8.2268,8.2436,8.2268,8.2436,262400.0
2014-05-29 11:00:00,9.79,9.79,9.79,9.79,28800.0,8.2436,8.2436,8.2436,8.2436,28800.0
2014-05-29 11:30:00,9.79,9.8,9.79,9.79,68800.0,8.2436,8.2521,8.2436,8.2436,68800.0
2014-05-29 12:00:00,9.79,9.8,9.79,9.79,70400.0,8.2436,8.2521,8.2436,8.2436,70400.0
2014-05-29 12:30:00,9.79,9.79,9.79,9.79,65600.0,8.2436,8.2436,8.2436,8.2436,65600.0
2014-05-29 13:00:00,9.79,9.79,9.79,9.79,60800.0,8.2436,8.2436,8.2436,8.2436,60800.0
2014-05-29 13:30:00,9.79,9.8,9.79,9.79,78400.0,8.2436,8.2521,8.2436,8.2436,78400.0
2014-05-29 14:00:00,9.79,9.8,9.79,9.8,56000.0,8.2436,8.2521,8.2436,8.2521,56000.0
2014-05-29 14:30:00,9.8,9.81,9.8,9.81,73600.0,8.2521,8.2605,8.2521,8.2605,73600.0
2014-05-29 15:00:00,9.81,9.82,9.81,9.82,62400.0,8.2605,8.2689,8.2605,8.2689,62400.0
2014-05-29 15:30:00,9.82,9.82,9.82,9.82,168000.0,8.2689,8.2689,8.2689,8.2689,168000.0
2014-05-30 09:30:00,9.82,9.83,9.81,9.81,206400.0,8.2689,8.2773,8.2605,8.2605,206400.0
2014-05-30 10:00:00,9.81,9.84,9.81,9.82,164800.0,8.2605,8.2857,8.2605,8.2689,164800.0
2014-05-30 10:30:00,9.82,9.82,9.81,9.82,73600.0,8.2689,8.2689,8.2605,8.2689,73600.0
2014-05-30 11:00:00,9.82,9.83,9.82,9.82,51200.0,8.2689,8.2773,8.2689,8.2689,51200.0
2014-05-30 11:30:00,9.82,9.82,9.82,9.82,40000.0,8.2689,8.2689,8.2689,8.2689,40000.0
2014-05-30 12:00:00,9.82,9.82,9.81,9.81,196800.0,8.2689,8.2689,8.2605,8.2605,196800.0
2014-05-30 12:30:00,9.81,9.81,9.79,9.8,40000.0,8.2605,8.2605,8.2436,8.2521,40000.0
2014-05-30 13:00:00,9.8,9.81,9.8,9.8,108800.0,8.2521,8.2605,8.2521,8.2521,108800.0
2014-05-30 13:30:00,9.8,9.81,9.79,9.81,148800.0,8.2521,8.2605,8.2436,8.2605,148800.0
2014-05-30 14:00:00,9.81,9.82,9.8,9.82,100800.0,8.2605,8.2689,8.2521,8.2689,100800.0
2014-05-30 14:30:00,9.82,9.82,9.81,9.81,211200.0,8.2689,8.2689,8.2605,8.2605,211200.0
2014-05-30 15:00:00,9.81,9.82,9.81,9.82,249600.0,8.2605,8.2689,8.2605,8.2689,249600.0
2014-05-30 15:30:00,9.82,9.83,9.82,9.83,241600.0,8.2689,8.2773,8.2689,8.2773,241600.0
2014-06-02 09:30:00,9.83,9.85,9.81,9.81,195200.0,8.2773,8.2942,8.2605,8.2605,195200.0
2014-06-02 10:00:00,9.81,9.81,9.78,9.8,444800.0,8.2605,8.2605,8.2352,8.2521,444800.0
2014-06-02 10:30:00,9.81,9.81,9.8,9.81,80000.0,8.2605,8.2605,8.2521,8.2605,80000.0
2014-06-02 11:00:00,9.81,9.84,9.81,9.84,81600.0,8.2605,8.2857,8.2605,8.2857,81600.0
2014-06-02 11:30:00,9.84,9.84,9.83,9.84,68800.0,8.2857,8.2857,8.2773,8.2857,68800.0
2014-06-02 12:00:00,9.84,9.84,9.84,9.84,54400.0,8.2857,8.2857,8.2857,8.2857,54400.0
2014-06-02 12:30:00,9.84,9.84,9.84,9.84,176000.0,8.2857,8.2857,8.2857,8.2857,176000.0
2014-06-02 13:00:00,9.84,9.84,9.83,9.84,238400.0,8.2857,8.2857,8.2773,8.2857,238400.0
2014-06-02 13:30:00,9.84,9.84,9.84,9.84,92800.0,8.2857,8.2857,8.2857,8.2857,92800.0
2014-06-02 14:00:00,9.84,9.85,9.84,9.85,169600.0,8.2857,8.2942,8.2857,8.2942,169600.0
2014-06-02 14:30:00,9.85,9.85,9.84,9.85,134400.0,8.2942,8.2942,8.2857,8.2942,134400.0
2014-06-02 15:00:00,9.84,9.84,9.83,9.84,185600.0,8.2857,8.2857,8.2773,8.2857,185600.0
2014-06-02 15:30:00,9.84,9.86,9.84,9.85,1278400.0,8.2857,8.3026,8.2857,8.2942,1278400.0
2014-06-03 09:30:00,9.83,9.85,9.81,9.84,160000.0,8.2773,8.2942,8.2605,8.2857,160000.0
2014-06-03 10:00:00,9.86,9.86,9.84,9.84,28800.0,8.3026,8.3026,8.2857,8.2857,28800.0
2014-06-03 10:30:00,9.84,9.85,9.83,9.83,30400.0,8.2857,8.2942,8.2773,8.2773,30400.0
2014-06-03 11:00:00,9.83,9.83,9.83,9.83,38400.0,8.2773,8.2773,8.2773,8.2773,38400.0
2014-06-03 11:30:00,9.83,9.84,9.82,9.82,294400.0,8.2773,8.2857,8.2689,8.2689,294400.0
2014-06-03 12:00:00,9.83,9.84,9.83,9.84,22400.0,8.2773,8.2857,8.2773,8.2857,22400.0
2014-06-03 12:30:00,9.84,9.84,9.83,9.84,14400.0,8.2857,8.2857,8.2773,8.2857,14400.0
2014-06-03 13:00:00,9.84,9.85,9.84,9.85,43200.0,8.2857,8.2942,8.2857,8.2942,43200.0
2014-06-03 13:30:00,9.85,9.85,9.84,9.85,790400.0,8.2942,8.2942,8.2857,8.2942,790400.0
2014-06-03 14:00:00,9.85,9.86,9.85,9.86,19200.0,8.2942,8.3026,8.2942,8.3026,19200.0
2014-06-03 14:30:00,9.86,9.86,9.85,9.85,164800.0,8.3026,8.3026,8.2942,8.2942,164800.0
2014-06-03 15:00:00,9.85,9.86,9.85,9.86,203200.0,8.2942,8.3026,8.2942,8.3026,203200.0
2014-06-03 15:30:00,9.86,9.86,9.86,9.86,176000.0,8.3026,8.3026,8.3026,8.3026,176000.0
2014-06-04 09:30:00,9.85,9.86,9.83,9.85,198400.0,8.2942,8.3026,8.2773,8.2942,198400.0
2014-06-04 10:00:00,9.87,9.87,9.85,9.86,483200.0,8.311,8.311,8.2942,8.3026,483200.0
2014-06-04 10:30:00,9.86,9.89,9.86,9.88,54400.0,8.3026,8.3278,8.3026,8.3194,54400.0
2014-06-04 11:00:00,9.88,9.89,9.88,9.89,115200.0,8.3194,8.3278,8.3194,8.3278,115200.0
2014-06-04 11:30:00,9.89,9.89,9.88,9.88,104000.0,8.3278,8.3278,8.3194,8.3194,104000.0
2014-06-04 12:00:00,9.89,9.89,9.89,9.89,40000.0,8.3278,8.3278,8.3278,8.3278,40000.0
2014-06-04 12:30:00,9.88,9.89,9.88,9.89,73600.0,8.3194,8.3278,8.3194,8.3278,73600.0
2014-06-04 13:00:00,9.9,9.9,9.89,9.89,32000.0,8.3363,8.3363,8.3278,8.3278,32000.0
2014-06-04 13:30:00,9.89,9.89,9.89,9.89,24000.0,8.3278,8.3278,8.3278,8.3278,24000.0
2014-06-04 14:00:00,9.89,9.89,9.88,9.88,110400.0,8.3278,8.3278,8.3194,8.3194,110400.0
2014-06-04 14:30:00,9.89,9.89,9.88,9.88,153600.0,8.3278,8.3278,8.3194,8.3194,153600.0
2014-06-04 15:00:00,9.88,9.89,9.88,9.89,73600.0,8.3194,8.3278,8.3194,8.3278,73600.0
2014-06-04 15:30:00,9.88,9.9,9.88,9.89,179200.0,8.3194,8.3363,8.3194,8.3278,179200.0
2014-06-05 09:30:00,9.92,9.92,9.88,9.89,217600.0,8.3531,8.3531,8.3194,8.3278,217600.0
2014-06-05 10:00:00,9.89,9.89,9.86,9.89,265600.0,8.3278,8.3278,8.3026,8.3278,265600.0
2014-06-05 10:30:00,9.9,9.9,9.89,9.9,41600.0,8.3363,8.3363,8.3278,8.3363,41600.0
2014-06-05 11:00:00,9.89,9.93,9.89,9.92,1246400.0,8.3278,8.3615,8.3278,8.3531,1246400.0
2014-06-05 11:30:00,9.92,9.95,9.92,9.95,248000.0,8.3531,8.3784,8.3531,8.3784,248000.0
2014-06-05 12:00:00,9.95,9.96,9.95,9.96,294400.0,8.3784,8.3868,8.3784,8.3868,294400.0
2014-06-05 12:30:00,9.96,9.97,9.96,9.97,230400.0,8.3868,8.3952,8.3868,8.3952,230400.0
2014-06-05 13:00:00,9.96,9.97,9.96,9.96,81600.0,8.3868,8.3952,8.3868,8.3868,81600.0
2014-06-05 13:30:00,9.96,9.96,9.96,9.96,115200.0,8.3868,8.3868,8.3868,8.3868,115200.0
2014-06-05 14:00:00,9.96,9.97,9.96,9.97,260800.0,8.3868,8.3952,8.3868,8.3952,260800.0
2014-06-05 14:30:00,9.97,9.97,9.96,9.96,172800.0,8.3952,8.3952,8.3868,8.3868,172800.0
2014-06-05 15:00:00,9.96,9.97,9.96,9.96,128000.0,8.3868,8.3952,8.3868,8.3868,128000.0
2014-06-05 15:30:00,9.96,9.97,9.96,9.97,156800.0,8.3868,8.3952,8.3868,8.3952,156800.0
2014-06-06 09:30:00,9.99,10.01,9.98,10.01,160000.0,8.412,8.4289,8.4036,8.4289,160000.0
2014-06-06 10:00:00,10.01,10.01,10.0,10.01,30400.0,8.4289,8.4289,8.4205,8.4289,30400.0
2014-06-06 10:30:00,10.01,10.02,10.01,10.02,195200.0,8.4289,8.4373,8.4289,8.4373,195200.0
2014-06-06 11:00:00,10.02,10.02,10.02,10.02,168000.0,8.4373,8.4373,8.4373,8.4373,168000.0
2014-06-06 11:30:00,10.02,10.02,10.01,10.01,38400.0,8.4373,8.4373,8.4289,8.4289,38400.0
2014-06-06 12:00:00,10.01,10.02,10.01,10.02,83200.0,8.4289,8.4373,8.4289,8.4373,83200.0
2014-06-06 12:30:00,10.01,10.03,10.01,10.02,94400.0,8.4289,8.4457,8.4289,8.4373,94400.0
2014-06-06 13:00:00,10.02,10.02,10.02,10.02,75200.0,8.4373,8.4373,8.4373,8.4373,75200.0
2014-06-06 13:30:00,10.02,10.02,10.01,10.02,92800.0,8.4373,8.4373,8.4289,8.4373,92800.0
2014-06-06 14:00:00,10.02,10.02,10.01,10.02,1236800.0,8.4373,8.4373,8.4289,8.4373,1236800.0
2014-06-06 14:30:00,10.02,10.02,10.01,10.01,219200.0,8.4373,8.4373,8.4289,8.4289,219200.0
2014-06-06 15:00:00,10.01,10.02,10.01,10.02,137600.0,8.4289,8.4373,8.4289,8.4373,137600.0
2014-06-06 15:30:00,10.02,10.02,10.01,10.02,371200.0,8.4373,8.4373,8.4289,8.4373,371200.0
2014-06-09 09:30:00,10.02,10.05,10.02,10.05,60800.0,8.4373,8.4626,8.4373,8.4626,60800.0
2014-06-09 10:00:00,10.05,10.05,10.04,10.04,43200.0,8.4626,8.4626,8.4541,8.4541,43200.0
2014-06-09 10:30:00,10.05,10.05,10.04,10.05,80000.0,8.4626,8.4626,8.4541,8.4626,80000.0
2014-06-09 11:00:00,10.05,10.05,10.04,10.05,179200.0,8.4626,8.4626,8.4541,8.4626,179200.0
2014-06-09 11:30:00,10.06,10.07,10.05,10.06,49600.0,8.471,8.4794,8.4626,8.471,49600.0
2014-06-09 12:00:00,10.06,10.06,10.04,10.05,78400.0,8.471,8.471,8.4541,8.4626,78400.0
2014-06-09 12:30:00,10.04,10.05,10.04,10.04,140800.0,8.4541,8.4626,8.4541,8.4541,140800.0
2014-06-09 13:00:00,10.04,10.04,10.03,10.03,9600.0,8.4541,8.4541,8.4457,8.4457,9600.0
2014-06-09 13:30:00,10.03,10.03,10.03,10.03,25600.0,8.4457,8.4457,8.4457,8.4457,25600.0
2014-06-09 14:00:00,10.03,10.03,10.01,10.01,41600.0,8.4457,8.4457,8.4289,8.4289,41600.0
2014-06-09 14:30:00,10.01,10.02,10.0,10.02,107200.0,8.4289,8.4373,8.4205,8.4373,107200.0
2014-06-09 15:00:00,10.02,10.03,10.02,10.03,88000.0,8.4373,8.4457,8.4373,8.4457,88000.0
2014-06-09 15:30:00,10.03,10.03,10.02,10.03,113600.0,8.4457,8.4457,8.4373,8.4457,113600.0
2014-06-10 09:30:00,10.0,10.02,9.99,10.0,318400.0,8.4205,8.4373,8.412,8.4205,318400.0
2014-06-10 10:00:00,9.99,10.0,9.97,9.99,57600.0,8.412,8.4205,8.3952,8.412,57600.0
2014-06-10 10:30:00,9.99,10.0,9.98,9.99,38400.0,8.412,8.4205,8.4036,8.412,38400.0
2014-06-10 11:00:00,9.99,10.0,9.99,9.99,67200.0,8.412,8.4205,8.412,8.412,67200.0
2014-06-10 11:30:00,9.99,10.0,9.99,9.99,81600.0,8.412,8.4205,8.412,8.412,81600.0
2014-06-10 12:00:00,9.98,9.99,9.98,9.99,33600.0,8.4036,8.412,8.4036,8.412,33600.0
2014-06-10 12:30:00,9.99,9.99,9.98,9.99,32000.0,8.412,8.412,8.4036,8.412,32000.0
2014-06-10 13:00:00,9.99,9.99,9.98,9.98,32000.0,8.412,8.412,8.4036,8.4036,32000.0
2014-06-10 13:30:00,9.99,9.99,9.98,9.99,68800.0,8.412,8.412,8.4036,8.412,68800.0
2014-06-10 14:00:00,9.99,10.0,9.99,10.0,134400.0,8.412,8.4205,8.412,8.4205,134400.0
2014-06-10 14:30:00,10.0,10.0,9.99,9.99,160000.0,8.4205,8.4205,8.412,8.412,160000.0
2014-06-10 15:00:00,9.99,10.0,9.99,10.0,68800.0,8.412,8.4205,8.412,8.4205,68800.0
2014-06-10 15:30:00,10.0,10.0,10.0,10.0,1443200.0,8.4205,8.4205,8.4205,8.4205,1443200.0
2014-06-11 09:30:00,9.95,9.98,9.95,9.96,179200.0,8.3784,8.4036,8.3784,8.3868,179200.0
2014-06-11 10:00:00,9.96,9.97,9.95,9.95,72000.0,8.3868,8.3952,8.3784,8.3784,72000.0
2014-06-11 10:30:00,9.95,9.96,9.94,9.95,137600.0,8.3784,8.3868,8.3699,8.3784,137600.0
2014-06-11 11:00:00,9.95,9.97,9.95,9.96,80000.0,8.3784,8.3952,8.3784,8.3868,80000.0
2014-06-11 11:30:00,9.96,9.98,9.96,9.98,83200.0,8.3868,8.4036,8.3868,8.4036,83200.0
2014-06-11 12:00:00,9.98,9.98,9.97,9.98,59200.0,8.4036,8.4036,8.3952,8.4036,59200.0
2014-06-11 12:30:00,9.97,9.98,9.97,9.98,20800.0,8.3952,8.4036,8.3952,8.4036,20800.0
2014-06-11 13:00:00,9.98,9.98,9.97,9.98,132800.0,8.4036,8.4036,8.3952,8.4036,132800.0
2014-06-11 13:30:00,9.98,9.98,9.97,9.97,48000.0,8.4036,8.4036,8.3952,8.3952,48000.0
2014-06-11 14:00:00,9.96,9.97,9.95,9.96,89600.0,8.3868,8.3952,8.3784,8.3868,89600.0
2014-06-11 14:30:00,9.96,9.97,9.96,9.97,78400.0,8.3868,8.3952,8.3868,8.3952,78400.0
2014-06-11 15:00:00,9.97,9.97,9.97,9.97,49600.0,8.3952,8.3952,8.3952,8.3952,49600.0
2014-06-11 15:30:00,9.98,9.99,9.97,9.98,675200.0,8.4036,8.412,8.3952,8.4036,675200.0
2014-06-12 09:30:00,9.98,9.98,9.94,9.95,116800.0,8.4036,8.4036,8.3699,8.3784,116800.0
2014-06-12 10:00:00,9.95,9.95,9.93,9.93,60800.0,8.3784,8.3784,8.3615,8.3615,60800.0
2014-06-12 10:30:00,9.93,9.93,9.92,9.93,73600.0,8.3615,8.3615,8.3531,8.3615,73600.0
2014-06-12 11:00:00,9.93,9.96,9.93,9.96,139200.0,8.3615,8.3868,8.3615,8.3868,139200.0
2014-06-12 11:30:00,9.96,9.96,9.95,9.95,33600.0,8.3868,8.3868,8.3784,8.3784,33600.0
2014-06-12 12:00:00,9.95,9.96,9.94,9.95,62400.0,8.3784,8.3868,8.3699,8.3784,62400.0
2014-06-12 12:30:00,9.96,9.96,9.93,9.94,110400.0,8.3868,8.3868,8.3615,8.3699,110400.0
2014-06-12 13:00:00,9.94,9.94,9.92,9.92,75200.0,8.3699,8.3699,8.3531,8.3531,75200.0
2014-06-12 13:30:00,9.92,9.92,9.9,9.9,148800.0,8.3531,8.3531,8.3363,8.3363,148800.0
2014-06-12 14:00:00,9.9,9.92,9.9,9.92,116800.0,8.3363,8.3531,8.3363,8.3531,116800.0
2014-06-12 14:30:00,9.92,9.92,9.9,9.91,134400.0,8.3531,8.3531,8.3363,8.3447,134400.0
2014-06-12 15:00:00,9.91,9.91,9.9,9.91,88000.0,8.3447,8.3447,8.3363,8.3447,88000.0
2014-06-12 15:30:00,9.91,9.92,9.89,9.91,508800.0,8.3447,8.3531,8.3278,8.3447,508800.0
2014-06-13 09:30:00,9.94,9.94,9.91,9.91,124800.0,8.3699,8.3699,8.3447,8.3447,124800.0
2014-06-13 10:00:00,9.9,9.93,9.89,9.93,59200.0,8.3363,8.3615,8.3278,8.3615,59200.0
2014-06-13 10:30:00,9.92,9.95,9.92,9.94,49600.0,8.3531,8.3784,8.3531,8.3699,49600.0
2014-06-13 11:00:00,9.95,9.95,9.94,9.94,25600.0,8.3784,8.3784,8.3699,8.3699,25600.0
2014-06-13 11:30:00,9.93,9.93,9.93,9.93,20800.0,8.3615,8.3615,8.3615,8.3615,20800.0
2014-06-13 12:00:00,9.93,9.95,9.93,9.95,54400.0,8.3615,8.3784,8.3615,8.3784,54400.0
2014-06-13 12:30:00,9.94,9.94,9.93,9.94,59200.0,8.3699,8.3699,8.3615,8.3699,59200.0
2014-06-13 13:00:00,9.94,9.94,9.93,9.94,110400.0,8.3699,8.3699,8.3615,8.3699,110400.0
2014-06-13 13:30:00,9.94,9.94,9.94,9.94,65600.0,8.3699,8.3699,8.3699,8.3699,65600.0
2014-06-13 14:00:00,9.94,9.95,9.94,9.95,84800.0,8.3699,8.3784,8.3699,8.3784,84800.0
2014-06-13 14:30:00,9.95,9.95,9.94,9.94,112000.0,8.3784,8.3784,8.3699,8.3699,112000.0
2014-06-13 15:00:00,9.95,9.96,9.93,9.93,182400.0,8.3784,8.3868,8.3615,8.3615,182400.0
2014-06-13 15:30:00,9.94,9.95,9.93,9.95,344000.0,8.3699,8.3784,8.3615,8.3784,344000.0
2014-06-16 09:30:00,9.94,9.96,9.93,9.96,163200.0,8.3699,8.3868,8.3615,8.3868,163200.0
2014-06-16 10:00:00,9.96,9.98,9.96,9.97,60800.0,8.3868,8.4036,8.3868,8.3952,60800.0
2014-06-16 10:30:00,9.97,9.97,9.96,9.96,84800.0,8.3952,8.3952,8.3868,8.3868,84800.0
2014-06-16 11:00:00,9.96,9.96,9.93,9.94,48000.0,8.3868,8.3868,8.3615,8.3699,48000.0
2014-06-16 11:30:00,9.94,9.94,9.92,9.93,134400.0,8.3699,8.3699,8.3531,8.3615,134400.0
2014-06-16 12:00:00,9.93,9.96,9.93,9.95,92800.0,8.3615,8.3868,8.3615,8.3784,92800.0
2014-06-16 12:30:00,9.95,9.96,9.95,9.96,48000.0,8.3784,8.3868,8.3784,8.3868,48000.0
2014-06-16 13:00:00,9.96,9.97,9.96,9.97,36800.0,8.3868,8.3952,8.3868,8.3952,36800.0
2014-06-16 13:30:00,9.97,9.97,9.96,9.96,171200.0,8.3952,8.3952,8.3868,8.3868,171200.0
2014-06-16 14:00:00,9.96,9.96,9.95,9.96,83200.0,8.3868,8.3868,8.3784,8.3868,83200.0
2014-06-16 14:30:00,9.96,9.96,9.95,9.95,92800.0,8.3868,8.3868,8.3784,8.3784,92800.0
2014-06-16 15:00:00,9.95,9.95,9.94,9.95,225600.0,8.3784,8.3784,8.3699,8.3784,225600.0
2014-06-16 15:30:00,9.95,9.96,9.95,9.96,131200.0,8.3784,8.3868,8.3784,8.3868,131200.0
2014-06-17 09:30:00,9.96,10.0,9.94,9.99,619200.0,8.3868,8.4205,8.3699,8.412,619200.0
2014-06-17 10:00:00,10.0,10.01,10.0,10.01,75200.0,8.4205,8.4289,8.4205,8.4289,75200.0
2014-06-17 10:30:00,10.0,10.0,9.96,9.98,33600.0,8.4205,8.4205,8.3868,8.4036,33600.0
2014-06-17 11:00:00,9.99,10.0,9.97,10.0,104000.0,8.412,8.4205,8.3952,8.4205,104000.0
2014-06-17 11:30:00,10.0,10.02,10.0,10.01,232000.0,8.4205,8.4373,8.4205,8.4289,232000.0
2014-06-17 12:00:00,10.01,10.01,10.01,10.01,172800.0,8.4289,8.4289,8.4289,8.4289,172800.0
2014-06-17 12:30:00,10.01,10.03,10.01,10.02,28800.0,8.4289,8.4457,8.4289,8.4373,28800.0
2014-06-17 13:00:00,10.02,10.02,10.02,10.02,49600.0,8.4373,8.4373,8.4373,8.4373,49600.0
2014-06-17 13:30:00,10.02,10.03,10.02,10.02,104000.0,8.4373,8.4457,8.4373,8.4373,104000.0
2014-06-17 14:00:00,10.02,10.03,10.01,10.03,132800.0,8.4373,8.4457,8.4289,8.4457,132800.0
2014-06-17 14:30:00,10.03,10.03,10.02,10.03,172800.0,8.4457,8.4457,8.4373,8.4457,172800.0
2014-06-17 15:00:00,10.03,10.03,10.01,10.01,384000.0,8.4457,8.4457,8.4289,8.4289,384000.0
2014-06-17 15:30:00,10.01,10.02,10.01,10.01,204800.0,8.4289,8.4373,8.4289,8.4289,204800.0
2014-06-18 09:30:00,10.01,10.02,10.0,10.02,196800.0,8.4289,8.4373,8.4205,8.4373,196800.0
2014-06-18 10:00:00,10.02,10.02,10.01,10.02,244800.0,8.4373,8.4373,8.4289,8.4373,244800.0
2014-06-18 10:30:00,10.02,10.02,9.99,9.99,100800.0,8.4373,8.4373,8.412,8.412,100800.0
2014-06-18 11:00:00,9.99,10.01,9.99,10.01,84800.0,8.412,8.4289,8.412,8.4289,84800.0
2014-06-18 11:30:00,10.01,10.01,10.0,10.01,40000.0,8.4289,8.4289,8.4205,8.4289,40000.0
2014-06-18 12:00:00,10.01,10.01,10.0,10.0,57600.0,8.4289,8.4289,8.4205,8.4205,57600.0
2014-06-18 12:30:00,10.0,10.01,10.0,10.01,38400.0,8.4205,8.4289,8.4205,8.4289,38400.0
2014-06-18 13:00:00,10.01,10.01,10.0,10.0,84800.0,8.4289,8.4289,8.4205,8.4205,84800.0
2014-06-18 13:30:00,10.0,10.0,9.99,10.0,123200.0,8.4205,8.4205,8.412,8.4205,123200.0
2014-06-18 14:00:00,10.0,10.04,9.99,10.03,144000.0,8.4205,8.4541,8.412,8.4457,144000.0
2014-06-18 14:30:00,10.03,10.05,10.03,10.04,152000.0,8.4457,8.4626,8.4457,8.4541,152000.0
2014-06-18 15:00:00,10.05,10.06,10.04,10.06,190400.0,8.4626,8.471,8.4541,8.471,190400.0
2014-06-18 15:30:00,10.06,10.08,10.06,10.08,92800.0,8.471,8.4878,8.471,8.4878,92800.0
2014-06-19 09:30:00,10.09,10.1,10.07,10.07,110400.0,8.4962,8.5047,8.4794,8.4794,110400.0
2014-06-19 10:00:00,10.07,10.08,10.06,10.06,147200.0,8.4794,8.4878,8.471,8.471,147200.0
2014-06-19 10:30:00,10.06,10.08,10.06,10.06,76800.0,8.471,8.4878,8.471,8.471,76800.0
2014-06-19 11:00:00,10.06,10.07,10.06,10.06,100800.0,8.471,8.4794,8.471,8.471,100800.0
2014-06-19 11:30:00,10.06,10.07,10.06,10.07,216000.0,8.471,8.4794,8.471,8.4794,216000.0
2014-06-19 12:00:00,10.07,10.07,10.06,10.06,150400.0,8.4794,8.4794,8.471,8.471,150400.0
2014-06-19 12:30:00,10.06,10.07,10.06,10.06,470400.0,8.471,8.4794,8.471,8.471,470400.0
2014-06-19 13:00:00,10.06,10.06,10.05,10.05,19200.0,8.471,8.471,8.4626,8.4626,19200.0
2014-06-19 13:30:00,10.06,10.07,10.06,10.06,123200.0,8.471,8.4794,8.471,8.471,123200.0
2014-06-19 14:00:00,10.06,10.07,10.06,10.07,168000.0,8.471,8.4794,8.471,8.4794,168000.0
2014-06-19 14:30:00,10.06,10.07,10.06,10.07,78400.0,8.471,8.4794,8.471,8.4794,78400.0
2014-06-19 15:00:00,10.07,10.08,10.07,10.08,99200.0,8.4794,8.4878,8.4794,8.4878,99200.0
2014-06-19 15:30:00,10.08,10.09,10.07,10.09,169600.0,8.4878,8.4962,8.4794,8.4962,169600.0
2014-06-20 09:30:00,10.11,10.11,10.09,10.1,180800.0,8.5131,8.5131,8.4962,8.5047,180800.0
2014-06-20 10:00:00,10.1,10.1,10.09,10.09,180800.0,8.5047,8.5047,8.4962,8.4962,180800.0
2014-06-20 10:30:00,10.09,10.11,10.09,10.11,59200.0,8.4962,8.5131,8.4962,8.5131,59200.0
2014-06-20 11:00:00,10.11,10.11,10.1,10.1,211200.0,8.5131,8.5131,8.5047,8.5047,211200.0
2014-06-20 11:30:00,10.1,10.11,10.1,10.1,121600.0,8.5047,8.5131,8.5047,8.5047,121600.0
2014-06-20 12:00:00,10.1,10.11,10.1,10.1,40000.0,8.5047,8.5131,8.5047,8.5047,40000.0
2014-06-20 12:30:00,10.1,10.1,10.1,10.1,92800.0,8.5047,8.5047,8.5047,8.5047,92800.0
2014-06-20 13:00:00,10.1,10.1,10.1,10.1,473600.0,8.5047,8.5047,8.5047,8.5047,473600.0
2014-06-20 13:30:00,10.1,10.1,10.1,10.1,110400.0,8.5047,8.5047,8.5047,8.5047,110400.0
2014-06-20 14:00:00,10.1,10.11,10.1,10.1,70400.0,8.5047,8.5131,8.5047,8.5047,70400.0
2014-06-20 14:30:00,10.1,10.11,10.1,10.1,76800.0,8.5047,8.5131,8.5047,8.5047,76800.0
2014-06-20 15:00:00,10.1,10.11,10.1,10.11,328000.0,8.5047,8.5131,8.5047,8.5131,328000.0
2014-06-20 15:30:00,10.11,10.12,10.11,10.12,315200.0,8.5131,8.5215,8.5131,8.5215,315200.0
2014-06-23 09:30:00,10.13,10.13,10.11,10.13,932800.0,8.5299,8.5299,8.5131,8.5299,932800.0
2014-06-23 10:00:00,10.13,10.14,10.12,10.13,161600.0,8.5299,8.5383,8.5215,8.5299,161600.0
2014-06-23 10:30:00,10.13,10.13,10.12,10.12,56000.0,8.5299,8.5299,8.5215,8.5215,56000.0
2014-06-23 11:00:00,10.12,10.12,10.11,10.11,115200.0,8.5215,8.5215,8.5131,8.5131,115200.0
2014-06-23 11:30:00,10.11,10.12,10.11,10.11,132800.0,8.5131,8.5215,8.5131,8.5131,132800.0
2014-06-23 12:00:00,10.11,10.12,10.11,10.11,177600.0,8.5131,8.5215,8.5131,8.5131,177600.0
2014-06-23 12:30:00,10.12,10.12,10.11,10.12,179200.0,8.5215,8.5215,8.5131,8.5215,179200.0
2014-06-23 13:00:00,10.11,10.12,10.1,10.1,176000.0,8.5131,8.5215,8.5047,8.5047,176000.0
2014-06-23 13:30:00,10.1,10.11,10.1,10.1,316800.0,8.5047,8.5131,8.5047,8.5047,316800.0
2014-06-23 14:00:00,10.11,10.11,10.1,10.11,137600.0,8.5131,8.5131,8.5047,8.5131,137600.0
2014-06-23 14:30:00,10.11,10.11,10.1,10.11,184000.0,8.5131,8.5131,8.5047,8.5131,184000.0
2014-06-23 15:00:00,10.11,10.11,10.1,10.1,244800.0,8.5131,8.5131,8.5047,8.5047,244800.0
2014-06-23 15:30:00,10.11,10.11,10.1,10.11,278400.0,8.5131,8.5131,8.5047,8.5131,278400.0
2014-06-24 09:30:00,10.11,10.11,10.1,10.1,459200.0,8.5131,8.5131,8.5047,8.5047,459200.0
2014-06-24 10:00:00,10.1,10.13,10.1,10.13,97600.0,8.5047,8.5299,8.5047,8.5299,97600.0
2014-06-24 10:30:00,10.14,10.15,10.14,10.15,116800.0,8.5383,8.5468,8.5383,8.5468,116800.0
2014-06-24 11:00:00,10.15,10.16,10.15,10.15,136000.0,8.5468,8.5552,8.5468,8.5468,136000.0
2014-06-24 11:30:00,10.15,10.15,10.15,10.15,342400.0,8.5468,8.5468,8.5468,8.5468,342400.0
2014-06-24 12:00:00,10.15,10.15,10.14,10.15,89600.0,8.5468,8.5468,8.5383,8.5468,89600.0
2014-06-24 12:30:00,10.15,10.15,10.14,10.14,118400.0,8.5468,8.5468,8.5383,8.5383,118400.0
2014-06-24 13:00:00,10.13,10.13,10.11,10.12,124800.0,8.5299,8.5299,8.5131,8.5215,124800.0
2014-06-24 13:30:00,10.12,10.13,10.1,10.11,140800.0,8.5215,8.5299,8.5047,8.5131,140800.0
2014-06-24 14:00:00,10.1,10.12,10.1,10.1,168000.0,8.5047,8.5215,8.5047,8.5047,168000.0
2014-06-24 14:30:00,10.1,10.1,10.09,10.1,224000.0,8.5047,8.5047,8.4962,8.5047,224000.0
2014-06-24 15:00:00,10.1,10.1,10.05,10.06,148800.0,8.5047,8.5047,8.4626,8.471,148800.0
2014-06-24 15:30:00,10.06,10.06,10.04,10.05,475200.0,8.471,8.471,8.4541,8.4626,475200.0
2014-06-25 09:30:00,10.03,10.08,10.03,10.07,169600.0,8.4457,8.4878,8.4457,8.4794,169600.0
2014-06-25 10:00:00,10.07,10.08,10.05,10.05,33600.0,8.4794,8.4878,8.4626,8.4626,33600.0
2014-06-25 10:30:00,10.06,10.07,10.05,10.07,80000.0,8.471,8.4794,8.4626,8.4794,80000.0
2014-06-25 11:00:00,10.09,10.09,10.06,10.06,76800.0,8.4962,8.4962,8.471,8.471,76800.0
2014-06-25 11:30:00,10.07,10.07,10.05,10.06,48000.0,8.4794,8.4794,8.4626,8.471,48000.0
2014-06-25 12:00:00,10.07,10.07,10.06,10.07,56000.0,8.4794,8.4794,8.471,8.4794,56000.0
2014-06-25 12:30:00,10.07,10.07,10.06,10.07,67200.0,8.4794,8.4794,8.471,8.4794,67200.0
2014-06-25 13:00:00,10.06,10.08,10.06,10.07,137600.0,8.471,8.4878,8.471,8.4794,137600.0
2014-06-25 13:30:00,10.07,10.08,10.07,10.08,81600.0,8.4794,8.4878,8.4794,8.4878,81600.0
2014-06-25 14:00:00,10.08,10.09,10.08,10.09,40000.0,8.4878,8.4962,8.4878,8.4962,40000.0
2014-06-25 14:30:00,10.09,10.1,10.09,10.09,121600.0,8.4962,8.5047,8.4962,8.4962,121600.0
2014-06-25 15:00:00,10.09,10.09,10.08,10.09,118400.0,8.4962,8.4962,8.4878,8.4962,118400.0
2014-06-25 15:30:00,10.09,10.1,10.09,10.1,214400.0,8.4962,8.5047,8.4962,8.5047,214400.0
2014-06-26 09:30:00,10.1,10.1,10.02,10.03,481600.0,8.5047,8.5047,8.4373,8.4457,481600.0
2014-06-26 10:00:00,10.03,10.06,10.03,10.06,56000.0,8.4457,8.471,8.4457,8.471,56000.0
2014-06-26 10:30:00,10.05,10.06,10.04,10.05,75200.0,8.4626,8.471,8.4541,8.4626,75200.0
2014-06-26 11:00:00,10.05,10.06,10.04,10.06,126400.0,8.4626,8.471,8.4541,8.471,126400.0
2014-06-26 11:30:00,10.06,10.06,10.05,10.06,174400.0,8.471,8.471,8.4626,8.471,174400.0
2014-06-26 12:00:00,10.06,10.06,10.06,10.06,168000.0,8.471,8.471,8.471,8.471,168000.0
2014-06-26 12:30:00,10.06,10.06,10.06,10.06,76800.0,8.471,8.471,8.471,8.471,76800.0
2014-06-26 13:00:00,10.06,10.08,10.06,10.08,76800.0,8.471,8.4878,8.471,8.4878,76800.0
2014-06-26 13:30:00,10.08,10.08,10.08,10.08,70400.0,8.4878,8.4878,8.4878,8.4878,70400.0
2014-06-26 14:00:00,10.08,10.08,10.07,10.08,116800.0,8.4878,8.4878,8.4794,8.4878,116800.0
2014-06-26 14:30:00,10.08,10.08,10.07,10.08,118400.0,8.4878,8.4878,8.4794,8.4878,118400.0
2014-06-26 15:00:00,10.08,10.09,10.08,10.08,177600.0,8.4878,8.4962,8.4878,8.4878,177600.0
2014-06-26 15:30:00,10.08,10.09,10.08,10.09,219200.0,8.4878,8.4962,8.4878,8.4962,219200.0
2014-06-27 09:30:00,10.06,10.1,10.06,10.08,225600.0,8.471,8.5047,8.471,8.4878,225600.0
2014-06-27 10:00:00,10.08,10.09,10.08,10.09,80000.0,8.4878,8.4962,8.4878,8.4962,80000.0
2014-06-27 10:30:00,10.09,10.11,10.09,10.1,86400.0,8.4962,8.5131,8.4962,8.5047,86400.0
2014-06-27 11:00:00,10.11,10.11,10.1,10.11,84800.0,8.5131,8.5131,8.5047,8.5131,84800.0
2014-06-27 11:30:00,10.11,10.11,10.11,10.11,43200.0,8.5131,8.5131,8.5131,8.5131,43200.0
2014-06-27 12:00:00,10.11,10.11,10.11,10.11,35200.0,8.5131,8.5131,8.5131,8.5131,35200.0
2014-06-27 12:30:00,10.1,10.11,10.1,10.1,48000.0,8.5047,8.5131,8.5047,8.5047,48000.0
2014-06-27 13:00:00,10.1,10.1,10.08,10.09,33600.0,8.5047,8.5047,8.4878,8.4962,33600.0
2014-06-27 13:30:00,10.09,10.09,10.09,10.09,43200.0,8.4962,8.4962,8.4962,8.4962,43200.0
2014-06-27 14:00:00,10.1,10.1,10.09,10.1,32000.0,8.5047,8.5047,8.4962,8.5047,32000.0
2014-06-27 14:30:00,10.1,10.11,10.09,10.1,41600.0,8.5047,8.5131,8.4962,8.5047,41600.0
2014-06-27 15:00:00,10.09,10.11,10.09,10.11,81600.0,8.4962,8.5131,8.4962,8.5131,81600.0
2014-06-27 15:30:00,10.11,10.12,10.11,10.12,332800.0,8.5131,8.5215,8.5131,8.5215,332800.0
2014-06-30 09:30:00,10.12,10.12,10.1,10.12,81600.0,8.5215,8.5215,8.5047,8.5215,81600.0
2014-06-30 10:00:00,10.12,10.14,10.12,10.13,155200.0,8.5215,8.5383,8.5215,8.5299,155200.0
2014-06-30 10:30:00,10.14,10.14,10.12,10.12,43200.0,8.5383,8.5383,8.5215,8.5215,43200.0
2014-06-30 11:00:00,10.12,10.14,10.12,10.13,134400.0,8.5215,8.5383,8.5215,8.5299,134400.0
2014-06-30 11:30:00,10.14,10.14,10.13,10.13,43200.0,8.5383,8.5383,8.5299,8.5299,43200.0
2014-06-30 12:00:00,10.13,10.14,10.13,10.13,60800.0,8.5299,8.5383,8.5299,8.5299,60800.0
2014-06-30 12:30:00,10.14,10.14,10.13,10.14,56000.0,8.5383,8.5383,8.5299,8.5383,56000.0
2014-06-30 13:00:00,10.14,10.14,10.14,10.14,88000.0,8.5383,8.5383,8.5383,8.5383,88000.0
2014-06-30 13:30:00,10.14,10.14,10.14,10.14,56000.0,8.5383,8.5383,8.5383,8.5383,56000.0
2014-06-30 14:00:00,10.15,10.15,10.14,10.15,72000.0,8.5468,8.5468,8.5383,8.5468,72000.0
2014-06-30 14:30:00,10.15,10.15,10.14,10.14,107200.0,8.5468,8.5468,8.5383,8.5383,107200.0
2014-06-30 15:00:00,10.14,10.14,10.13,10.14,374400.0,8.5383,8.5383,8.5299,8.5383,374400.0
2014-06-30 15:30:00,10.14,10.15,10.13,10.15,384000.0,8.5383,8.5468,8.5299,8.5468,384000.0
2014-07-01 09:30:00,10.18,10.25,10.17,10.21,564800.0,8.572,8.631,8.5636,8.5973,564800.0
2014-07-01 10:00:00,10.2,10.21,10.19,10.2,289600.0,8.5889,8.5973,8.5804,8.5889,289600.0
2014-07-01 10:30:00,10.2,10.22,10.2,10.22,332800.0,8.5889,8.6057,8.5889,8.6057,332800.0
2014-07-01 11:00:00,10.21,10.22,10.21,10.22,94400.0,8.5973,8.6057,8.5973,8.6057,94400.0
2014-07-01 11:30:00,10.22,10.23,10.22,10.22,134400.0,8.6057,8.6141,8.6057,8.6057,134400.0
2014-07-01 12:00:00,10.22,10.22,10.22,10.22,67200.0,8.6057,8.6057,8.6057,8.6057,67200.0
2014-07-01 12:30:00,10.22,10.24,10.22,10.23,128000.0,8.6057,8.6226,8.6057,8.6141,128000.0
2014-07-01 13:00:00,10.23,10.25,10.23,10.24,92800.0,8.6141,8.631,8.6141,8.6226,92800.0
2014-07-01 13:30:00,10.24,10.24,10.23,10.23,179200.0,8.6226,8.6226,8.6141,8.6141,179200.0
2014-07-01 14:00:00,10.24,10.24,10.22,10.22,172800.0,8.6226,8.6226,8.6057,8.6057,172800.0
2014-07-01 14:30:00,10.22,10.23,10.21,10.22,409600.0,8.6057,8.6141,8.5973,8.6057,409600.0
2014-07-01 15:00:00,10.22,10.22,10.21,10.22,179200.0,8.6057,8.6057,8.5973,8.6057,179200.0
2014-07-01 15:30:00,10.22,10.23,10.21,10.21,496000.0,8.6057,8.6141,8.5973,8.5973,496000.0
2014-07-02 09:30:00,10.17,10.18,10.16,10.16,286400.0,8.5975,8.606,8.5891,8.5891,286400.0
2014-07-02 10:00:00,10.17,10.17,10.15,10.15,198400.0,8.5975,8.5975,8.5806,8.5806,198400.0
2014-07-02 10:30:00,10.16,10.16,10.15,10.15,78400.0,8.5891,8.5891,8.5806,8.5806,78400.0
2014-07-02 11:00:00,10.16,10.16,10.14,10.15,97600.0,8.5891,8.5891,8.5722,8.5806,97600.0
2014-07-02 11:30:00,10.15,10.16,10.15,10.15,164800.0,8.5806,8.5891,8.5806,8.5806,164800.0
2014-07-02 12:00:00,10.15,10.16,10.15,10.15,99200.0,8.5806,8.5891,8.5806,8.5806,99200.0
2014-07-02 12:30:00,10.15,10.15,10.14,10.14,558400.0,8.5806,8.5806,8.5722,8.5722,558400.0
2014-07-02 13:00:00,10.15,10.15,10.14,10.14,392000.0,8.5806,8.5806,8.5722,8.5722,392000.0
2014-07-02 13:30:00,10.15,10.15,10.14,10.14,412800.0,8.5806,8.5806,8.5722,8.5722,412800.0
2014-07-02 14:00:00,10.14,10.14,10.14,10.14,56000.0,8.5722,8.5722,8.5722,8.5722,56000.0
2014-07-02 14:30:00,10.14,10.15,10.14,10.14,65600.0,8.5722,8.5806,8.5722,8.5722,65600.0
2014-07-02 15:00:00,10.14,10.14,10.13,10.13,57600.0,8.5722,8.5722,8.5637,8.5637,57600.0
2014-07-02 15:30:00,10.14,10.14,10.13,10.14,224000.0,8.5722,8.5722,8.5637,8.5722,224000.0
2014-07-03 09:30:00,10.17,10.18,10.16,10.17,160000.0,8.5975,8.606,8.5891,8.5975,160000.0
2014-07-03 10:00:00,10.17,10.18,10.16,10.17,105600.0,8.5975,8.606,8.5891,8.5975,105600.0
2014-07-03 10:30:00,10.17,10.18,10.17,10.18,83200.0,8.5975,8.606,8.5975,8.606,83200.0
2014-07-03 11:00:00,10.18,10.18,10.17,10.18,57600.0,8.606,8.606,8.5975,8.606,57600.0
2014-07-03 11:30:00,10.18,10.19,10.18,10.19,144000.0,8.606,8.6144,8.606,8.6144,144000.0
2014-07-03 12:00:00,10.19,10.2,10.19,10.2,166400.0,8.6144,8.6229,8.6144,8.6229,166400.0
2014-07-03 12:30:00,10.2,10.2,10.19,10.19,193600.0,8.6229,8.6229,8.6144,8.6144,193600.0
2014-07-07 09:30:00,10.19,10.19,10.15,10.15,262400.0,8.6144,8.6144,8.5806,8.5806,262400.0
2014-07-07 10:00:00,10.15,10.16,10.14,10.16,107200.0,8.5806,8.5891,8.5722,8.5891,107200.0
2014-07-07 10:30:00,10.16,10.16,10.13,10.13,116800.0,8.5891,8.5891,8.5637,8.5637,116800.0
2014-07-07 11:00:00,10.13,10.13,10.12,10.13,188800.0,8.5637,8.5637,8.5553,8.5637,188800.0
2014-07-07 11:30:00,10.13,10.13,10.12,10.12,211200.0,8.5637,8.5637,8.5553,8.5553,211200.0
2014-07-07 12:00:00,10.12,10.14,10.12,10.13,176000.0,8.5553,8.5722,8.5553,8.5637,176000.0
2014-07-07 12:30:00,10.13,10.13,10.12,10.12,179200.0,8.5637,8.5637,8.5553,8.5553,179200.0
2014-07-07 13:00:00,10.12,10.13,10.12,10.12,99200.0,8.5553,8.5637,8.5553,8.5553,99200.0
2014-07-07 13:30:00,10.12,10.13,10.12,10.13,305600.0,8.5553,8.5637,8.5553,8.5637,305600.0
2014-07-07 14:00:00,10.13,10.13,10.12,10.12,172800.0,8.5637,8.5637,8.5553,8.5553,172800.0
2014-07-07 14:30:00,10.12,10.12,10.1,10.11,256000.0,8.5553,8.5553,8.5383,8.5468,256000.0
2014-07-07 15:00:00,10.11,10.11,10.11,10.11,116800.0,8.5468,8.5468,8.5468,8.5468,116800.0
2014-07-07 15:30:00,10.11,10.12,10.11,10.12,262400.0,8.5468,8.5553,8.5468,8.5553,262400.0
2014-07-08 09:30:00,10.1,10.1,10.05,10.06,64000.0,8.5383,8.5383,8.4961,8.5045,64000.0
2014-07-08 10:00:00,10.06,10.06,10.04,10.04,147200.0,8.5045,8.5045,8.4876,8.4876,147200.0
2014-07-08 10:30:00,10.04,10.04,10.02,10.03,276800.0,8.4876,8.4876,8.4707,8.4792,276800.0
2014-07-08 11:00:00,10.03,10.03,10.01,10.01,166400.0,8.4792,8.4792,8.4623,8.4623,166400.0
2014-07-08 11:30:00,10.0,10.02,10.0,10.01,96000.0,8.4538,8.4707,8.4538,8.4623,96000.0
2014-07-08 12:00:00,10.01,10.01,10.0,10.01,107200.0,8.4623,8.4623,8.4538,8.4623,107200.0
2014-07-08 12:30:00,10.02,10.03,10.01,10.03,160000.0,8.4707,8.4792,8.4623,8.4792,160000.0
2014-07-08 13:00:00,10.03,10.04,10.02,10.04,150400.0,8.4792,8.4876,8.4707,8.4876,150400.0
2014-07-08 13:30:00,10.04,10.06,10.04,10.05,129600.0,8.4876,8.5045,8.4876,8.4961,129600.0
2014-07-08 14:00:00,10.04,10.05,10.04,10.04,100800.0,8.4876,8.4961,8.4876,8.4876,100800.0
2014-07-08 14:30:00,10.04,10.05,10.04,10.04,99200.0,8.4876,8.4961,8.4876,8.4876,99200.0
2014-07-08 15:00:00,10.03,10.04,10.02,10.03,115200.0,8.4792,8.4876,8.4707,8.4792,115200.0
2014-07-08 15:30:00,10.03,10.04,10.03,10.04,217600.0,8.4792,8.4876,8.4792,8.4876,217600.0
2014-07-09 09:30:00,10.05,10.07,10.04,10.04,616000.0,8.4961,8.513,8.4876,8.4876,616000.0
2014-07-09 10:00:00,10.04,10.05,10.03,10.05,136000.0,8.4876,8.4961,8.4792,8.4961,136000.0
2014-07-09 10:30:00,10.05,10.07,10.05,10.06,54400.0,8.4961,8.513,8.4961,8.5045,54400.0
2014-07-09 11:00:00,10.06,10.06,10.04,10.06,96000.0,8.5045,8.5045,8.4876,8.5045,96000.0
2014-07-09 11:30:00,10.06,10.06,10.04,10.05,76800.0,8.5045,8.5045,8.4876,8.4961,76800.0
2014-07-09 12:00:00,10.05,10.06,10.05,10.05,179200.0,8.4961,8.5045,8.4961,8.4961,179200.0
2014-07-09 12:30:00,10.05,10.06,10.05,10.06,155200.0,8.4961,8.5045,8.4961,8.5045,155200.0
2014-07-09 13:00:00,10.06,10.06,10.05,10.06,246400.0,8.5045,8.5045,8.4961,8.5045,246400.0
2014-07-09 13:30:00,10.06,10.07,10.06,10.06,156800.0,8.5045,8.513,8.5045,8.5045,156800.0
2014-07-09 14:00:00,10.06,10.08,10.05,10.07,124800.0,8.5045,8.5214,8.4961,8.513,124800.0
2014-07-09 14:30:00,10.07,10.08,10.07,10.07,1731200.0,8.513,8.5214,8.513,8.513,1731200.0
2014-07-09 15:00:00,10.07,10.08,10.07,10.07,80000.0,8.513,8.5214,8.513,8.513,80000.0
2014-07-09 15:30:00,10.07,10.08,10.07,10.08,134400.0,8.513,8.5214,8.513,8.5214,134400.0
2014-07-10 09:30:00,9.94,9.98,9.92,9.98,472000.0,8.4031,8.4369,8.3862,8.4369,472000.0
2014-07-10 10:00:00,9.98,10.0,9.97,10.0,313600.0,8.4369,8.4538,8.4284,8.4538,313600.0
2014-07-10 10:30:00,10.0,10.03,10.0,10.02,86400.0,8.4538,8.4792,8.4538,8.4707,86400.0
2014-07-10 11:00:00,10.02,10.04,10.02,10.02,41600.0,8.4707,8.4876,8.4707,8.4707,41600.0
2014-07-10 11:30:00,10.02,10.03,10.01,10.02,100800.0,8.4707,8.4792,8.4623,8.4707,100800.0
2014-07-10 12:00:00,10.02,10.04,10.02,10.04,38400.0,8.4707,8.4876,8.4707,8.4876,38400.0
2014-07-10 12:30:00,10.05,10.05,10.03,10.04,43200.0,8.4961,8.4961,8.4792,8.4876,43200.0
2014-07-10 13:00:00,10.04,10.06,10.04,10.05,220800.0,8.4876,8.5045,8.4876,8.4961,220800.0
2014-07-10 13:30:00,10.05,10.06,10.04,10.05,110400.0,8.4961,8.5045,8.4876,8.4961,110400.0
2014-07-10 14:00:00,10.05,10.05,10.04,10.05,33600.0,8.4961,8.4961,8.4876,8.4961,33600.0
2014-07-10 14:30:00,10.05,10.05,10.03,10.03,92800.0,8.4961,8.4961,8.4792,8.4792,92800.0
2014-07-10 15:00:00,10.02,10.03,10.01,10.03,123200.0,8.4707,8.4792,8.4623,8.4792,123200.0
2014-07-10 15:30:00,10.03,10.04,10.03,10.03,100800.0,8.4792,8.4876,8.4792,8.4792,100800.0
2014-07-11 09:30:00,10.02,10.03,9.99,10.01,238400.0,8.4707,8.4792,8.4454,8.4623,238400.0
2014-07-11 10:00:00,10.01,10.03,10.01,10.03,30400.0,8.4623,8.4792,8.4623,8.4792,30400.0
2014-07-11 10:30:00,10.03,10.03,10.0,10.01,100800.0,8.4792,8.4792,8.4538,8.4623,100800.0
2014-07-11 11:00:00,10.01,10.01,10.0,10.0,33600.0,8.4623,8.4623,8.4538,8.4538,33600.0
2014-07-11 11:30:00,10.0,10.01,10.0,10.0,78400.0,8.4538,8.4623,8.4538,8.4538,78400.0
2014-07-11 12:00:00,10.0,10.01,10.0,10.01,62400.0,8.4538,8.4623,8.4538,8.4623,62400.0
2014-07-11 12:30:00,10.0,10.01,10.0,10.01,105600.0,8.4538,8.4623,8.4538,8.4623,105600.0
2014-07-11 13:00:00,10.01,10.02,10.01,10.02,40000.0,8.4623,8.4707,8.4623,8.4707,40000.0
2014-07-11 13:30:00,10.02,10.02,10.01,10.02,36800.0,8.4707,8.4707,8.4623,8.4707,36800.0
2014-07-11 14:00:00,10.02,10.03,10.02,10.02,100800.0,8.4707,8.4792,8.4707,8.4707,100800.0
2014-07-11 14:30:00,10.03,10.03,10.02,10.02,131200.0,8.4792,8.4792,8.4707,8.4707,131200.0
2014-07-11 15:00:00,10.02,10.03,10.02,10.03,35200.0,8.4707,8.4792,8.4707,8.4792,35200.0
2014-07-11 15:30:00,10.03,10.03,10.02,10.03,56000.0,8.4792,8.4792,8.4707,8.4792,56000.0
2014-07-14 09:30:00,10.14,10.14,10.07,10.07,96000.0,8.5722,8.5722,8.513,8.513,96000.0
2014-07-14 10:00:00,10.07,10.07,10.06,10.06,97600.0,8.513,8.513,8.5045,8.5045,97600.0
2014-07-14 10:30:00,10.06,10.08,10.06,10.08,83200.0,8.5045,8.5214,8.5045,8.5214,83200.0
2014-07-14 11:00:00,10.08,10.09,10.08,10.08,57600.0,8.5214,8.5299,8.5214,8.5214,57600.0
2014-07-14 11:30:00,10.08,10.08,10.07,10.07,136000.0,8.5214,8.5214,8.513,8.513,136000.0
2014-07-14 12:00:00,10.07,10.07,10.07,10.07,68800.0,8.513,8.513,8.513,8.513,68800.0
2014-07-14 12:30:00,10.07,10.07,10.05,10.05,124800.0,8.513,8.513,8.4961,8.4961,124800.0
2014-07-14 13:00:00,10.06,10.07,10.06,10.06,115200.0,8.5045,8.513,8.5045,8.5045,115200.0
2014-07-14 13:30:00,10.06,10.07,10.06,10.06,169600.0,8.5045,8.513,8.5045,8.5045,169600.0
2014-07-14 14:00:00,10.06,10.07,10.06,10.06,40000.0,8.5045,8.513,8.5045,8.5045,40000.0
2014-07-14 14:30:00,10.06,10.07,10.06,10.06,38400.0,8.5045,8.513,8.5045,8.5045,38400.0
2014-07-14 15:00:00,10.06,10.07,10.06,10.06,65600.0,8.5045,8.513,8.5045,8.5045,65600.0
2014-07-14 15:30:00,10.06,10.06,10.06,10.06,104000.0,8.5045,8.5045,8.5045,8.5045,104000.0
2014-07-15 09:30:00,10.07,10.09,10.05,10.05,110400.0,8.513,8.5299,8.4961,8.4961,110400.0
2014-07-15 10:00:00,10.06,10.07,10.03,10.04,160000.0,8.5045,8.513,8.4792,8.4876,160000.0
2014-07-15 10:30:00,10.04,10.04,9.99,10.01,262400.0,8.4876,8.4876,8.4454,8.4623,262400.0
2014-07-15 11:00:00,10.01,10.03,10.0,10.02,43200.0,8.4623,8.4792,8.4538,8.4707,43200.0
2014-07-15 11:30:00,10.02,10.02,10.0,10.0,126400.0,8.4707,8.4707,8.4538,8.4538,126400.0
2014-07-15 12:00:00,9.99,10.01,9.98,10.01,92800.0,8.4454,8.4623,8.4369,8.4623,92800.0
2014-07-15 12:30:00,10.01,10.02,10.0,10.01,46400.0,8.4623,8.4707,8.4538,8.4623,46400.0
2014-07-15 13:00:00,10.01,10.04,10.01,10.03,89600.0,8.4623,8.4876,8.4623,8.4792,89600.0
2014-07-15 13:30:00,10.03,10.04,10.02,10.03,108800.0,8.4792,8.4876,8.4707,8.4792,108800.0
2014-07-15 14:00:00,10.03,10.04,10.02,10.04,68800.0,8.4792,8.4876,8.4707,8.4876,68800.0
2014-07-15 14:30:00,10.04,10.04,10.03,10.03,84800.0,8.4876,8.4876,8.4792,8.4792,84800.0
2014-07-15 15:00:00,10.03,10.03,10.02,10.02,59200.0,8.4792,8.4792,8.4707,8.4707,59200.0
2014-07-15 15:30:00,10.02,10.02,10.01,10.02,110400.0,8.4707,8.4707,8.4623,8.4707,110400.0
2014-07-16 09:30:00,10.07,10.07,10.03,10.03,172800.0,8.513,8.513,8.4792,8.4792,172800.0
2014-07-16 10:00:00,10.04,10.06,10.03,10.03,126400.0,8.4876,8.5045,8.4792,8.4792,126400.0
2014-07-16 10:30:00,10.03,10.03,10.01,10.02,73600.0,8.4792,8.4792,8.4623,8.4707,73600.0
2014-07-16 11:00:00,10.02,10.03,10.02,10.02,115200.0,8.4707,8.4792,8.4707,8.4707,115200.0
2014-07-16 11:30:00,10.02,10.03,10.01,10.03,65600.0,8.4707,8.4792,8.4623,8.4792,65600.0
2014-07-16 12:00:00,10.03,10.04,10.03,10.04,30400.0,8.4792,8.4876,8.4792,8.4876,30400.0
2014-07-16 12:30:00,10.05,10.05,10.04,10.05,64000.0,8.4961,8.4961,8.4876,8.4961,64000.0
2014-07-16 13:00:00,10.05,10.05,10.04,10.04,41600.0,8.4961,8.4961,8.4876,8.4876,41600.0
2014-07-16 13:30:00,10.05,10.05,10.04,10.05,86400.0,8.4961,8.4961,8.4876,8.4961,86400.0
2014-07-16 14:00:00,10.06,10.06,10.05,10.05,75200.0,8.5045,8.5045,8.4961,8.4961,75200.0
2014-07-16 14:30:00,10.05,10.05,10.04,10.04,265600.0,8.4961,8.4961,8.4876,8.4876,265600.0
2014-07-16 15:00:00,10.03,10.04,10.03,10.04,500800.0,8.4792,8.4876,8.4792,8.4876,500800.0
2014-07-16 15:30:00,10.04,10.04,10.04,10.04,331200.0,8.4876,8.4876,8.4876,8.4876,331200.0
2014-07-17 09:30:00,9.99,10.03,9.99,10.03,137600.0,8.4454,8.4792,8.4454,8.4792,137600.0
2014-07-17 10:00:00,10.03,10.04,10.02,10.04,222400.0,8.4792,8.4876,8.4707,8.4876,222400.0
2014-07-17 10:30:00,10.04,10.04,10.03,10.03,291200.0,8.4876,8.4876,8.4792,8.4792,291200.0
2014-07-17 11:00:00,10.03,10.03,9.99,9.99,81600.0,8.4792,8.4792,8.4454,8.4454,81600.0
2014-07-17 11:30:00,9.97,9.99,9.97,9.98,57600.0,8.4284,8.4454,8.4284,8.4369,57600.0
2014-07-17 12:00:00,9.97,9.98,9.96,9.98,73600.0,8.4284,8.4369,8.42,8.4369,73600.0
2014-07-17 12:30:00,9.98,9.99,9.98,9.99,163200.0,8.4369,8.4454,8.4369,8.4454,163200.0
2014-07-17 13:00:00,10.0,10.01,10.0,10.0,59200.0,8.4538,8.4623,8.4538,8.4538,59200.0
2014-07-17 13:30:00,10.0,10.01,9.99,9.99,46400.0,8.4538,8.4623,8.4454,8.4454,46400.0
2014-07-17 14:00:00,9.99,9.99,9.97,9.97,115200.0,8.4454,8.4454,8.4284,8.4284,115200.0
2014-07-17 14:30:00,9.98,9.99,9.97,9.97,124800.0,8.4369,8.4454,8.4284,8.4284,124800.0
2014-07-17 15:00:00,9.97,9.97,9.93,9.93,262400.0,8.4284,8.4284,8.3946,8.3946,262400.0
2014-07-17 15:30:00,9.94,9.94,9.91,9.92,342400.0,8.4031,8.4031,8.3777,8.3862,342400.0
2014-07-18 09:30:00,9.95,9.97,9.94,9.97,192000.0,8.4115,8.4284,8.4031,8.4284,192000.0
2014-07-18 10:00:00,9.97,9.98,9.96,9.98,62400.0,8.4284,8.4369,8.42,8.4369,62400.0
2014-07-18 10:30:00,9.98,10.01,9.98,10.01,105600.0,8.4369,8.4623,8.4369,8.4623,105600.0
2014-07-18 11:00:00,10.0,10.01,9.99,10.0,44800.0,8.4538,8.4623,8.4454,8.4538,44800.0
2014-07-18 11:30:00,10.01,10.01,10.01,10.01,30400.0,8.4623,8.4623,8.4623,8.4623,30400.0
2014-07-18 12:00:00,10.01,10.03,10.01,10.03,118400.0,8.4623,8.4792,8.4623,8.4792,118400.0
2014-07-18 12:30:00,10.03,10.03,10.02,10.02,67200.0,8.4792,8.4792,8.4707,8.4707,67200.0
2014-07-18 13:00:00,10.02,10.02,10.01,10.01,124800.0,8.4707,8.4707,8.4623,8.4623,124800.0
2014-07-18 13:30:00,10.01,10.02,10.01,10.01,184000.0,8.4623,8.4707,8.4623,8.4623,184000.0
2014-07-18 14:00:00,10.01,10.03,10.01,10.02,99200.0,8.4623,8.4792,8.4623,8.4707,99200.0
2014-07-18 14:30:00,10.03,10.03,10.02,10.02,57600.0,8.4792,8.4792,8.4707,8.4707,57600.0
2014-07-18 15:00:00,10.02,10.04,10.02,10.03,153600.0,8.4707,8.4876,8.4707,8.4792,153600.0
2014-07-18 15:30:00,10.03,10.04,10.03,10.04,216000.0,8.4792,8.4876,8.4792,8.4876,216000.0
2014-07-21 09:30:00,9.99,10.01,9.98,10.01,132800.0,8.4454,8.4623,8.4369,8.4623,132800.0
2014-07-21 10:00:00,10.01,10.01,9.99,9.99,96000.0,8.4623,8.4623,8.4454,8.4454,96000.0
2014-07-21 10:30:00,9.99,9.99,9.97,9.97,46400.0,8.4454,8.4454,8.4284,8.4284,46400.0
2014-07-21 11:00:00,9.97,9.99,9.97,9.99,140800.0,8.4284,8.4454,8.4284,8.4454,140800.0
2014-07-21 11:30:00,9.99,9.99,9.98,9.98,25600.0,8.4454,8.4454,8.4369,8.4369,25600.0
2014-07-21 12:00:00,9.99,9.99,9.98,9.98,81600.0,8.4454,8.4454,8.4369,8.4369,81600.0
2014-07-21 12:30:00,9.98,9.99,9.98,9.99,46400.0,8.4369,8.4454,8.4369,8.4454,46400.0
2014-07-21 13:00:00,9.99,10.01,9.99,10.01,51200.0,8.4454,8.4623,8.4454,8.4623,51200.0
2014-07-21 13:30:00,10.01,10.02,10.0,10.01,76800.0,8.4623,8.4707,8.4538,8.4623,76800.0
2014-07-21 14:00:00,10.01,10.02,10.01,10.01,152000.0,8.4623,8.4707,8.4623,8.4623,152000.0
2014-07-21 14:30:00,10.01,10.02,10.0,10.01,112000.0,8.4623,8.4707,8.4538,8.4623,112000.0
2014-07-21 15:00:00,10.01,10.02,10.01,10.02,97600.0,8.4623,8.4707,8.4623,8.4707,97600.0
2014-07-21 15:30:00,10.02,10.02,10.01,10.01,328000.0,8.4707,8.4707,8.4623,8.4623,328000.0
2014-07-22 09:30:00,10.06,10.06,10.05,10.06,99200.0,8.5045,8.5045,8.4961,8.5045,99200.0
2014-07-22 10:00:00,10.06,10.07,10.06,10.06,38400.0,8.5045,8.513,8.5045,8.5045,38400.0
2014-07-22 10:30:00,10.06,10.07,10.06,10.07,24000.0,8.5045,8.513,8.5045,8.513,24000.0
2014-07-22 11:00:00,10.08,10.08,10.07,10.07,48000.0,8.5214,8.5214,8.513,8.513,48000.0
2014-07-22 11:30:00,10.07,10.07,10.06,10.07,2897600.0,8.513,8.513,8.5045,8.513,2897600.0
2014-07-22 12:00:00,10.07,10.08,10.07,10.08,86400.0,8.513,8.5214,8.513,8.5214,86400.0
2014-07-22 12:30:00,10.08,10.08,10.07,10.07,56000.0,8.5214,8.5214,8.513,8.513,56000.0
2014-07-22 13:00:00,10.07,10.08,10.07,10.07,38400.0,8.513,8.5214,8.513,8.513,38400.0
2014-07-22 13:30:00,10.07,10.07,10.06,10.07,52800.0,8.513,8.513,8.5045,8.513,52800.0
2014-07-22 14:00:00,10.07,10.07,10.07,10.07,72000.0,8.513,8.513,8.513,8.513,72000.0
2014-07-22 14:30:00,10.07,10.07,10.05,10.06,97600.0,8.513,8.513,8.4961,8.5045,97600.0
2014-07-22 15:00:00,10.06,10.06,10.06,10.06,97600.0,8.5045,8.5045,8.5045,8.5045,97600.0
2014-07-22 15:30:00,10.07,10.07,10.05,10.05,1140800.0,8.513,8.513,8.4961,8.4961,1140800.0
2014-07-23 09:30:00,10.07,10.07,10.03,10.04,128000.0,8.513,8.513,8.4792,8.4876,128000.0
2014-07-23 10:00:00,10.04,10.06,10.04,10.06,35200.0,8.4876,8.5045,8.4876,8.5045,35200.0
2014-07-23 10:30:00,10.06,10.07,10.06,10.06,110400.0,8.5045,8.513,8.5045,8.5045,110400.0
2014-07-23 11:00:00,10.06,10.07,10.06,10.06,75200.0,8.5045,8.513,8.5045,8.5045,75200.0
2014-07-23 11:30:00,10.07,10.07,10.07,10.07,84800.0,8.513,8.513,8.513,8.513,84800.0
2014-07-23 12:00:00,10.07,10.07,10.06,10.06,136000.0,8.513,8.513,8.5045,8.5045,136000.0
2014-07-23 12:30:00,10.06,10.06,10.05,10.05,534400.0,8.5045,8.5045,8.4961,8.4961,534400.0
2014-07-23 13:00:00,10.05,10.06,10.05,10.05,20800.0,8.4961,8.5045,8.4961,8.4961,20800.0
2014-07-23 13:30:00,10.06,10.06,10.05,10.06,102400.0,8.5045,8.5045,8.4961,8.5045,102400.0
2014-07-23 14:00:00,10.06,10.06,10.06,10.06,51200.0,8.5045,8.5045,8.5045,8.5045,51200.0
2014-07-23 14:30:00,10.06,10.06,10.06,10.06,44800.0,8.5045,8.5045,8.5045,8.5045,44800.0
2014-07-23 15:00:00,10.06,10.06,10.06,10.06,88000.0,8.5045,8.5045,8.5045,8.5045,88000.0
2014-07-23 15:30:00,10.06,10.07,10.06,10.06,68800.0,8.5045,8.513,8.5045,8.5045,68800.0
2014-07-24 09:30:00,10.07,10.09,10.07,10.08,108800.0,8.513,8.5299,8.513,8.5214,108800.0
2014-07-24 10:00:00,10.07,10.08,10.06,10.07,310400.0,8.513,8.5214,8.5045,8.513,310400.0
2014-07-24 10:30:00,10.08,10.08,10.07,10.08,204800.0,8.5214,8.5214,8.513,8.5214,204800.0
2014-07-24 11:00:00,10.08,10.1,10.08,10.09,41600.0,8.5214,8.5383,8.5214,8.5299,41600.0
2014-07-24 11:30:00,10.1,10.1,10.09,10.1,38400.0,8.5383,8.5383,8.5299,8.5383,38400.0
2014-07-24 12:00:00,10.1,10.1,10.09,10.09,107200.0,8.5383,8.5383,8.5299,8.5299,107200.0
2014-07-24 12:30:00,10.1,10.1,10.09,10.09,81600.0,8.5383,8.5383,8.5299,8.5299,81600.0
2014-07-24 13:00:00,10.09,10.09,10.07,10.08,121600.0,8.5299,8.5299,8.513,8.5214,121600.0
2014-07-24 13:30:00,10.09,10.1,10.08,10.1,88000.0,8.5299,8.5383,8.5214,8.5383,88000.0
2014-07-24 14:00:00,10.1,10.1,10.09,10.1,54400.0,8.5383,8.5383,8.5299,8.5383,54400.0
2014-07-24 14:30:00,10.09,10.09,10.08,10.08,91200.0,8.5299,8.5299,8.5214,8.5214,91200.0
2014-07-24 15:00:00,10.08,10.08,10.07,10.08,142400.0,8.5214,8.5214,8.513,8.5214,142400.0
2014-07-24 15:30:00,10.08,10.09,10.08,10.08,203200.0,8.5214,8.5299,8.5214,8.5214,203200.0
2014-07-25 09:30:00,10.04,10.07,10.02,10.07,622400.0,8.4876,8.513,8.4707,8.513,622400.0
2014-07-25 10:00:00,10.06,10.06,10.06,10.06,24000.0,8.5045,8.5045,8.5045,8.5045,24000.0
2014-07-25 10:30:00,10.06,10.07,10.05,10.05,228800.0,8.5045,8.513,8.4961,8.4961,228800.0
2014-07-25 11:00:00,10.05,10.05,10.02,10.02,27200.0,8.4961,8.4961,8.4707,8.4707,27200.0
2014-07-25 11:30:00,10.04,10.04,10.03,10.04,36800.0,8.4876,8.4876,8.4792,8.4876,36800.0
2014-07-25 12:00:00,10.04,10.05,10.03,10.05,107200.0,8.4876,8.4961,8.4792,8.4961,107200.0
2014-07-25 12:30:00,10.04,10.05,10.04,10.04,46400.0,8.4876,8.4961,8.4876,8.4876,46400.0
2014-07-25 13:00:00,10.04,10.04,10.03,10.04,212800.0,8.4876,8.4876,8.4792,8.4876,212800.0
2014-07-25 13:30:00,10.04,10.04,10.03,10.03,328000.0,8.4876,8.4876,8.4792,8.4792,328000.0
2014-07-25 14:00:00,10.03,10.04,10.02,10.04,444800.0,8.4792,8.4876,8.4707,8.4876,444800.0
2014-07-25 14:30:00,10.04,10.04,10.03,10.04,374400.0,8.4876,8.4876,8.4792,8.4876,374400.0
2014-07-25 15:00:00,10.04,10.04,10.03,10.03,432000.0,8.4876,8.4876,8.4792,8.4792,432000.0
2014-07-25 15:30:00,10.03,10.03,10.02,10.03,905600.0,8.4792,8.4792,8.4707,8.4792,905600.0
2014-07-28 09:30:00,10.04,10.04,10.0,10.01,292800.0,8.4876,8.4876,8.4538,8.4623,292800.0
2014-07-28 10:00:00,10.0,10.01,9.98,9.98,116800.0,8.4538,8.4623,8.4369,8.4369,116800.0
2014-07-28 10:30:00,9.98,10.0,9.97,9.99,347200.0,8.4369,8.4538,8.4284,8.4454,347200.0
2014-07-28 11:00:00,9.99,10.02,9.99,10.02,177600.0,8.4454,8.4707,8.4454,8.4707,177600.0
2014-07-28 11:30:00,10.02,10.02,10.0,10.01,144000.0,8.4707,8.4707,8.4538,8.4623,144000.0
2014-07-28 12:00:00,10.01,10.01,10.0,10.0,139200.0,8.4623,8.4623,8.4538,8.4538,139200.0
2014-07-28 12:30:00,10.0,10.02,10.0,10.01,235200.0,8.4538,8.4707,8.4538,8.4623,235200.0
2014-07-28 13:00:00,10.01,10.03,10.01,10.02,1529600.0,8.4623,8.4792,8.4623,8.4707,1529600.0
2014-07-28 13:30:00,10.03,10.05,10.03,10.04,4006400.0,8.4792,8.4961,8.4792,8.4876,4006400.0
2014-07-28 14:00:00,10.04,10.05,10.03,10.03,217600.0,8.4876,8.4961,8.4792,8.4792,217600.0
2014-07-28 14:30:00,10.03,10.04,10.02,10.04,216000.0,8.4792,8.4876,8.4707,8.4876,216000.0
2014-07-28 15:00:00,10.04,10.04,10.03,10.03,152000.0,8.4876,8.4876,8.4792,8.4792,152000.0
2014-07-28 15:30:00,10.03,10.04,10.03,10.03,540800.0,8.4792,8.4876,8.4792,8.4792,540800.0
2014-07-29 09:30:00,10.05,10.06,10.03,10.05,219200.0,8.4961,8.5045,8.4792,8.4961,219200.0
2014-07-29 10:00:00,10.05,10.07,10.05,10.06,435200.0,8.4961,8.513,8.4961,8.5045,435200.0
2014-07-29 10:30:00,10.06,10.07,10.05,10.05,84800.0,8.5045,8.513,8.4961,8.4961,84800.0
2014-07-29 11:00:00,10.05,10.05,10.02,10.03,112000.0,8.4961,8.4961,8.4707,8.4792,112000.0
2014-07-29 11:30:00,10.02,10.02,10.01,10.02,107200.0,8.4707,8.4707,8.4623,8.4707,107200.0
2014-07-29 12:00:00,10.02,10.04,10.02,10.04,115200.0,8.4707,8.4876,8.4707,8.4876,115200.0
2014-07-29 12:30:00,10.04,10.04,10.04,10.04,48000.0,8.4876,8.4876,8.4876,8.4876,48000.0
2014-07-29 13:00:00,10.04,10.05,10.04,10.05,99200.0,8.4876,8.4961,8.4876,8.4961,99200.0
2014-07-29 13:30:00,10.04,10.04,10.04,10.04,60800.0,8.4876,8.4876,8.4876,8.4876,60800.0
2014-07-29 14:00:00,10.04,10.04,10.01,10.02,44800.0,8.4876,8.4876,8.4623,8.4707,44800.0
2014-07-29 14:30:00,10.03,10.03,10.02,10.02,161600.0,8.4792,8.4792,8.4707,8.4707,161600.0
2014-07-29 15:00:00,10.02,10.02,10.01,10.01,225600.0,8.4707,8.4707,8.4623,8.4623,225600.0
2014-07-29 15:30:00,10.0,10.01,9.99,9.99,206400.0,8.4538,8.4623,8.4454,8.4454,206400.0
2014-07-30 09:30:00,10.02,10.04,10.01,10.01,70400.0,8.4707,8.4876,8.4623,8.4623,70400.0
2014-07-30 10:00:00,10.01,10.01,10.0,10.01,41600.0,8.4623,8.4623,8.4538,8.4623,41600.0
2014-07-30 10:30:00,10.0,10.01,9.99,9.99,20800.0,8.4538,8.4623,8.4454,8.4454,20800.0
2014-07-30 11:00:00,9.98,9.99,9.97,9.99,113600.0,8.4369,8.4454,8.4284,8.4454,113600.0
2014-07-30 11:30:00,9.99,9.99,9.97,9.97,100800.0,8.4454,8.4454,8.4284,8.4284,100800.0
2014-07-30 12:00:00,9.97,9.98,9.96,9.98,75200.0,8.4284,8.4369,8.42,8.4369,75200.0
2014-07-30 12:30:00,9.97,9.98,9.97,9.98,84800.0,8.4284,8.4369,8.4284,8.4369,84800.0
2014-07-30 13:00:00,9.98,9.98,9.97,9.97,128000.0,8.4369,8.4369,8.4284,8.4284,128000.0
2014-07-30 13:30:00,9.98,9.98,9.97,9.98,33600.0,8.4369,8.4369,8.4284,8.4369,33600.0
2014-07-30 14:00:00,9.97,10.03,9.97,10.01,132800.0,8.4284,8.4792,8.4284,8.4623,132800.0
2014-07-30 14:30:00,10.02,10.02,9.99,9.99,233600.0,8.4707,8.4707,8.4454,8.4454,233600.0
2014-07-30 15:00:00,9.99,10.0,9.98,10.0,291200.0,8.4454,8.4538,8.4369,8.4538,291200.0
2014-07-30 15:30:00,10.0,10.01,9.99,9.99,78400.0,8.4538,8.4623,8.4454,8.4454,78400.0
2014-07-31 09:30:00,9.93,9.94,9.87,9.92,11259200.0,8.3946,8.4031,8.3439,8.3862,11259200.0
2014-07-31 10:00:00,9.91,9.91,9.89,9.89,473600.0,8.3777,8.3777,8.3608,8.3608,473600.0
2014-07-31 10:30:00,9.89,9.89,9.84,9.84,84800.0,8.3608,8.3608,8.3185,8.3185,84800.0
2014-07-31 11:00:00,9.85,9.86,9.85,9.85,104000.0,8.327,8.3355,8.327,8.327,104000.0
2014-07-31 11:30:00,9.85,9.86,9.83,9.83,140800.0,8.327,8.3355,8.3101,8.3101,140800.0
2014-07-31 12:00:00,9.82,9.83,9.81,9.81,243200.0,8.3016,8.3101,8.2932,8.2932,243200.0
2014-07-31 12:30:00,9.81,9.84,9.81,9.84,169600.0,8.2932,8.3185,8.2932,8.3185,169600.0
2014-07-31 13:00:00,9.84,9.84,9.84,9.84,120000.0,8.3185,8.3185,8.3185,8.3185,120000.0
2014-07-31 13:30:00,9.85,9.86,9.85,9.86,193600.0,8.327,8.3355,8.327,8.3355,193600.0
2014-07-31 14:00:00,9.86,9.87,9.85,9.86,150400.0,8.3355,8.3439,8.327,8.3355,150400.0
2014-07-31 14:30:00,9.86,9.86,9.82,9.82,584000.0,8.3355,8.3355,8.3016,8.3016,584000.0
2014-07-31 15:00:00,9.83,9.84,9.81,9.81,83200.0,8.3101,8.3185,8.2932,8.2932,83200.0
2014-07-31 15:30:00,9.81,9.83,9.81,9.81,1110400.0,8.2932,8.3101,8.2932,8.2932,1110400.0
2014-08-01 09:30:00,9.79,9.84,9.79,9.83,113600.0,8.2763,8.3185,8.2763,8.3101,113600.0
2014-08-01 10:00:00,9.83,9.85,9.8,9.82,89600.0,8.3101,8.327,8.2847,8.3016,89600.0
2014-08-01 10:30:00,9.82,9.82,9.79,9.8,75200.0,8.3016,8.3016,8.2763,8.2847,75200.0
2014-08-01 11:00:00,9.79,9.8,9.76,9.77,512000.0,8.2763,8.2847,8.2509,8.2594,512000.0
2014-08-01 11:30:00,9.77,9.78,9.73,9.73,96000.0,8.2594,8.2678,8.2256,8.2256,96000.0
2014-08-01 12:00:00,9.73,9.75,9.73,9.74,78400.0,8.2256,8.2425,8.2256,8.234,78400.0
2014-08-01 12:30:00,9.75,9.75,9.73,9.75,228800.0,8.2425,8.2425,8.2256,8.2425,228800.0
2014-08-01 13:00:00,9.75,9.77,9.75,9.77,94400.0,8.2425,8.2594,8.2425,8.2594,94400.0
2014-08-01 13:30:00,9.78,9.79,9.78,9.79,48000.0,8.2678,8.2763,8.2678,8.2763,48000.0
2014-08-01 14:00:00,9.8,9.81,9.79,9.8,124800.0,8.2847,8.2932,8.2763,8.2847,124800.0
2014-08-01 14:30:00,9.79,9.81,9.79,9.8,105600.0,8.2763,8.2932,8.2763,8.2847,105600.0
2014-08-01 15:00:00,9.8,9.81,9.79,9.79,94400.0,8.2847,8.2932,8.2763,8.2763,94400.0
2014-08-01 15:30:00,9.79,9.8,9.79,9.79,712000.0,8.2763,8.2847,8.2763,8.2763,712000.0
2014-08-04 09:30:00,9.8,9.81,9.79,9.81,1878400.0,8.2847,8.2932,8.2763,8.2932,1878400.0
2014-08-04 10:00:00,9.81,9.81,9.78,9.79,547200.0,8.2932,8.2932,8.2678,8.2763,547200.0
2014-08-04 10:30:00,9.79,9.79,9.75,9.75,164800.0,8.2763,8.2763,8.2425,8.2425,164800.0
2014-08-04 11:00:00,9.76,9.78,9.75,9.78,387200.0,8.2509,8.2678,8.2425,8.2678,387200.0
2014-08-04 11:30:00,9.78,9.79,9.77,9.78,267200.0,8.2678,8.2763,8.2594,8.2678,267200.0
2014-08-04 12:00:00,9.78,9.8,9.77,9.8,78400.0,8.2678,8.2847,8.2594,8.2847,78400.0
2014-08-04 12:30:00,9.79,9.79,9.78,9.79,30400.0,8.2763,8.2763,8.2678,8.2763,30400.0
2014-08-04 13:00:00,9.79,9.8,9.79,9.8,30400.0,8.2763,8.2847,8.2763,8.2847,30400.0
2014-08-04 13:30:00,9.79,9.82,9.79,9.82,113600.0,8.2763,8.3016,8.2763,8.3016,113600.0
2014-08-04 14:00:00,9.82,9.83,9.82,9.82,121600.0,8.3016,8.3101,8.3016,8.3016,121600.0
2014-08-04 14:30:00,9.82,9.85,9.82,9.85,108800.0,8.3016,8.327,8.3016,8.327,108800.0
2014-08-04 15:00:00,9.84,9.85,9.84,9.85,182400.0,8.3185,8.327,8.3185,8.327,182400.0
2014-08-04 15:30:00,9.85,9.86,9.85,9.85,206400.0,8.327,8.3355,8.327,8.327,206400.0
2014-08-05 09:30:00,9.81,9.83,9.8,9.81,121600.0,8.2932,8.3101,8.2847,8.2932,121600.0
2014-08-05 10:00:00,9.82,9.84,9.81,9.84,121600.0,8.3016,8.3185,8.2932,8.3185,121600.0
2014-08-05 10:30:00,9.85,9.86,9.84,9.84,126400.0,8.327,8.3355,8.3185,8.3185,126400.0
2014-08-05 11:00:00,9.84,9.86,9.84,9.85,123200.0,8.3185,8.3355,8.3185,8.327,123200.0
2014-08-05 11:30:00,9.85,9.85,9.83,9.84,129600.0,8.327,8.327,8.3101,8.3185,129600.0
2014-08-05 12:00:00,9.84,9.84,9.82,9.82,179200.0,8.3185,8.3185,8.3016,8.3016,179200.0
2014-08-05 12:30:00,9.83,9.83,9.81,9.83,160000.0,8.3101,8.3101,8.2932,8.3101,160000.0
2014-08-05 13:00:00,9.83,9.84,9.82,9.83,118400.0,8.3101,8.3185,8.3016,8.3101,118400.0
2014-08-05 13:30:00,9.83,9.83,9.77,9.78,572800.0,8.3101,8.3101,8.2594,8.2678,572800.0
2014-08-05 14:00:00,9.77,9.78,9.75,9.77,161600.0,8.2594,8.2678,8.2425,8.2594,161600.0
2014-08-05 14:30:00,9.79,9.79,9.77,9.77,350400.0,8.2763,8.2763,8.2594,8.2594,350400.0
2014-08-05 15:00:00,9.77,9.77,9.75,9.76,331200.0,8.2594,8.2594,8.2425,8.2509,331200.0
2014-08-05 15:30:00,9.77,9.79,9.76,9.78,683200.0,8.2594,8.2763,8.2509,8.2678,683200.0
2014-08-06 09:30:00,9.73,9.78,9.73,9.76,854400.0,8.2256,8.2678,8.2256,8.2509,854400.0
2014-08-06 10:00:00,9.78,9.79,9.77,9.79,54400.0,8.2678,8.2763,8.2594,8.2763,54400.0
2014-08-06 10:30:00,9.8,9.81,9.78,9.81,147200.0,8.2847,8.2932,8.2678,8.2932,147200.0
2014-08-06 11:00:00,9.82,9.82,9.8,9.8,124800.0,8.3016,8.3016,8.2847,8.2847,124800.0
2014-08-06 11:30:00,9.8,9.82,9.8,9.82,185600.0,8.2847,8.3016,8.2847,8.3016,185600.0
2014-08-06 12:00:00,9.82,9.83,9.8,9.81,104000.0,8.3016,8.3101,8.2847,8.2932,104000.0
2014-08-06 12:30:00,9.81,9.82,9.8,9.8,78400.0,8.2932,8.3016,8.2847,8.2847,78400.0
2014-08-06 13:00:00,9.8,9.8,9.79,9.79,140800.0,8.2847,8.2847,8.2763,8.2763,140800.0
2014-08-06 13:30:00,9.79,9.8,9.78,9.78,92800.0,8.2763,8.2847,8.2678,8.2678,92800.0
2014-08-06 14:00:00,9.78,9.79,9.78,9.79,91200.0,8.2678,8.2763,8.2678,8.2763,91200.0
2014-08-06 14:30:00,9.79,9.8,9.78,9.79,60800.0,8.2763,8.2847,8.2678,8.2763,60800.0
2014-08-06 15:00:00,9.79,9.8,9.78,9.79,73600.0,8.2763,8.2847,8.2678,8.2763,73600.0
2014-08-06 15:30:00,9.78,9.79,9.78,9.78,145600.0,8.2678,8.2763,8.2678,8.2678,145600.0
2014-08-07 09:30:00,9.81,9.83,9.8,9.81,136000.0,8.2932,8.3101,8.2847,8.2932,136000.0
2014-08-07 10:00:00,9.81,9.83,9.81,9.82,267200.0,8.2932,8.3101,8.2932,8.3016,267200.0
2014-08-07 10:30:00,9.81,9.82,9.78,9.8,172800.0,8.2932,8.3016,8.2678,8.2847,172800.0
2014-08-07 11:00:00,9.78,9.78,9.76,9.77,216000.0,8.2678,8.2678,8.2509,8.2594,216000.0
2014-08-07 11:30:00,9.78,9.78,9.75,9.75,238400.0,8.2678,8.2678,8.2425,8.2425,238400.0
2014-08-07 12:00:00,9.76,9.77,9.75,9.76,270400.0,8.2509,8.2594,8.2425,8.2509,270400.0
2014-08-07 12:30:00,9.75,9.75,9.73,9.75,80000.0,8.2425,8.2425,8.2256,8.2425,80000.0
2014-08-07 13:00:00,9.75,9.77,9.75,9.77,115200.0,8.2425,8.2594,8.2425,8.2594,115200.0
2014-08-07 13:30:00,9.77,9.78,9.77,9.78,67200.0,8.2594,8.2678,8.2594,8.2678,67200.0
2014-08-07 14:00:00,9.77,9.78,9.75,9.75,62400.0,8.2594,8.2678,8.2425,8.2425,62400.0
2014-08-07 14:30:00,9.75,9.76,9.74,9.74,60800.0,8.2425,8.2509,8.234,8.234,60800.0
2014-08-07 15:00:00,9.74,9.74,9.71,9.71,232000.0,8.234,8.234,8.2086,8.2086,232000.0
2014-08-07 15:30:00,9.71,9.74,9.71,9.73,297600.0,8.2086,8.234,8.2086,8.2256,297600.0
2014-08-08 09:30:00,9.74,9.76,9.73,9.75,188800.0,8.234,8.2509,8.2256,8.2425,188800.0
2014-08-08 10:00:00,9.75,9.76,9.74,9.74,48000.0,8.2425,8.2509,8.234,8.234,48000.0
2014-08-08 10:30:00,9.74,9.77,9.74,9.76,118400.0,8.234,8.2594,8.234,8.2509,118400.0
2014-08-08 11:00:00,9.76,9.79,9.76,9.78,233600.0,8.2509,8.2763,8.2509,8.2678,233600.0
2014-08-08 11:30:00,9.79,9.79,9.78,9.79,20800.0,8.2763,8.2763,8.2678,8.2763,20800.0
2014-08-08 12:00:00,9.78,9.79,9.78,9.79,17600.0,8.2678,8.2763,8.2678,8.2763,17600.0
2014-08-08 12:30:00,9.78,9.78,9.78,9.78,49600.0,8.2678,8.2678,8.2678,8.2678,49600.0
2014-08-08 13:00:00,9.78,9.83,9.78,9.83,296000.0,8.2678,8.3101,8.2678,8.3101,296000.0
2014-08-08 13:30:00,9.83,9.83,9.82,9.83,116800.0,8.3101,8.3101,8.3016,8.3101,116800.0
2014-08-08 14:00:00,9.83,9.83,9.82,9.83,60800.0,8.3101,8.3101,8.3016,8.3101,60800.0
2014-08-08 14:30:00,9.83,9.84,9.82,9.82,100800.0,8.3101,8.3185,8.3016,8.3016,100800.0
2014-08-08 15:00:00,9.83,9.83,9.82,9.83,57600.0,8.3101,8.3101,8.3016,8.3101,57600.0
2014-08-08 15:30:00,9.84,9.85,9.84,9.85,160000.0,8.3185,8.327,8.3185,8.327,160000.0
2014-08-11 09:30:00,9.89,9.9,9.88,9.9,273600.0,8.3608,8.3693,8.3524,8.3693,273600.0
2014-08-11 10:00:00,9.9,9.92,9.9,9.91,190400.0,8.3693,8.3862,8.3693,8.3777,190400.0
2014-08-11 10:30:00,9.91,9.92,9.91,9.91,169600.0,8.3777,8.3862,8.3777,8.3777,169600.0
2014-08-11 11:00:00,9.91,9.93,9.91,9.93,144000.0,8.3777,8.3946,8.3777,8.3946,144000.0
2014-08-11 11:30:00,9.93,9.93,9.92,9.92,128000.0,8.3946,8.3946,8.3862,8.3862,128000.0
2014-08-11 12:00:00,9.92,9.92,9.91,9.92,240000.0,8.3862,8.3862,8.3777,8.3862,240000.0
2014-08-11 12:30:00,9.92,9.92,9.91,9.91,176000.0,8.3862,8.3862,8.3777,8.3777,176000.0
2014-08-11 13:00:00,9.91,9.92,9.9,9.9,184000.0,8.3777,8.3862,8.3693,8.3693,184000.0
2014-08-11 13:30:00,9.9,9.91,9.88,9.89,152000.0,8.3693,8.3777,8.3524,8.3608,152000.0
2014-08-11 14:00:00,9.89,9.9,9.88,9.89,190400.0,8.3608,8.3693,8.3524,8.3608,190400.0
2014-08-11 14:30:00,9.89,9.9,9.89,9.89,126400.0,8.3608,8.3693,8.3608,8.3608,126400.0
2014-08-11 15:00:00,9.89,9.9,9.89,9.89,158400.0,8.3608,8.3693,8.3608,8.3608,158400.0
2014-08-11 15:30:00,9.89,9.9,9.88,9.89,244800.0,8.3608,8.3693,8.3524,8.3608,244800.0
2014-08-12 09:30:00,9.87,9.91,9.86,9.9,131200.0,8.3439,8.3777,8.3355,8.3693,131200.0
2014-08-12 10:00:00,9.89,9.91,9.88,9.89,105600.0,8.3608,8.3777,8.3524,8.3608,105600.0
2014-08-12 10:30:00,9.9,9.9,9.87,9.87,43200.0,8.3693,8.3693,8.3439,8.3439,43200.0
2014-08-12 11:00:00,9.87,9.87,9.85,9.86,164800.0,8.3439,8.3439,8.327,8.3355,164800.0
2014-08-12 11:30:00,9.86,9.86,9.86,9.86,112000.0,8.3355,8.3355,8.3355,8.3355,112000.0
2014-08-12 12:00:00,9.86,9.87,9.85,9.86,140800.0,8.3355,8.3439,8.327,8.3355,140800.0
2014-08-12 12:30:00,9.86,9.88,9.86,9.87,177600.0,8.3355,8.3524,8.3355,8.3439,177600.0
2014-08-12 13:00:00,9.87,9.87,9.86,9.87,164800.0,8.3439,8.3439,8.3355,8.3439,164800.0
2014-08-12 13:30:00,9.86,9.86,9.85,9.85,246400.0,8.3355,8.3355,8.327,8.327,246400.0
2014-08-12 14:00:00,9.85,9.86,9.83,9.83,148800.0,8.327,8.3355,8.3101,8.3101,148800.0
2014-08-12 14:30:00,9.83,9.84,9.83,9.84,182400.0,8.3101,8.3185,8.3101,8.3185,182400.0
2014-08-12 15:00:00,9.84,9.85,9.84,9.84,192000.0,8.3185,8.327,8.3185,8.3185,192000.0
2014-08-12 15:30:00,9.84,9.86,9.84,9.86,160000.0,8.3185,8.3355,8.3185,8.3355,160000.0
2014-08-13 09:30:00,9.89,9.9,9.87,9.87,102400.0,8.3608,8.3693,8.3439,8.3439,102400.0
2014-08-13 10:00:00,9.88,9.89,9.88,9.89,19200.0,8.3524,8.3608,8.3524,8.3608,19200.0
2014-08-13 10:30:00,9.89,9.91,9.89,9.91,67200.0,8.3608,8.3777,8.3608,8.3777,67200.0
2014-08-13 11:00:00,9.91,9.94,9.91,9.93,174400.0,8.3777,8.4031,8.3777,8.3946,174400.0
2014-08-13 11:30:00,9.93,9.94,9.93,9.93,105600.0,8.3946,8.4031,8.3946,8.3946,105600.0
2014-08-13 12:00:00,9.93,9.93,9.92,9.92,171200.0,8.3946,8.3946,8.3862,8.3862,171200.0
2014-08-13 12:30:00,9.93,9.93,9.92,9.92,81600.0,8.3946,8.3946,8.3862,8.3862,81600.0
2014-08-13 13:00:00,9.92,9.93,9.92,9.92,44800.0,8.3862,8.3946,8.3862,8.3862,44800.0
2014-08-13 13:30:00,9.93,9.93,9.92,9.93,92800.0,8.3946,8.3946,8.3862,8.3946,92800.0
2014-08-13 14:00:00,9.93,9.93,9.92,9.92,88000.0,8.3946,8.3946,8.3862,8.3862,88000.0
2014-08-13 14:30:00,9.92,9.93,9.92,9.93,113600.0,8.3862,8.3946,8.3862,8.3946,113600.0
2014-08-13 15:00:00,9.93,9.93,9.92,9.93,129600.0,8.3946,8.3946,8.3862,8.3946,129600.0
2014-08-13 15:30:00,9.93,9.93,9.92,9.93,489600.0,8.3946,8.3946,8.3862,8.3946,489600.0
2014-08-14 09:30:00,9.95,9.97,9.95,9.96,219200.0,8.4115,8.4284,8.4115,8.42,219200.0
2014-08-14 10:00:00,9.97,9.97,9.95,9.96,147200.0,8.4284,8.4284,8.4115,8.42,147200.0
2014-08-14 10:30:00,9.96,9.97,9.96,9.96,62400.0,8.42,8.4284,8.42,8.42,62400.0
2014-08-14 11:00:00,9.97,9.97,9.97,9.97,40000.0,8.4284,8.4284,8.4284,8.4284,40000.0
2014-08-14 11:30:00,9.97,9.97,9.97,9.97,57600.0,8.4284,8.4284,8.4284,8.4284,57600.0
2014-08-14 12:00:00,9.98,9.98,9.97,9.97,35200.0,8.4369,8.4369,8.4284,8.4284,35200.0
2014-08-14 12:30:00,9.98,9.98,9.97,9.98,62400.0,8.4369,8.4369,8.4284,8.4369,62400.0
2014-08-14 13:00:00,9.98,9.99,9.97,9.98,51200.0,8.4369,8.4454,8.4284,8.4369,51200.0
2014-08-14 13:30:00,9.98,9.98,9.97,9.97,73600.0,8.4369,8.4369,8.4284,8.4284,73600.0
2014-08-14 14:00:00,9.97,9.97,9.97,9.97,72000.0,8.4284,8.4284,8.4284,8.4284,72000.0
2014-08-14 14:30:00,9.97,9.98,9.97,9.98,57600.0,8.4284,8.4369,8.4284,8.4369,57600.0
2014-08-14 15:00:00,9.98,9.98,9.98,9.98,105600.0,8.4369,8.4369,8.4369,8.4369,105600.0
2014-08-14 15:30:00,9.98,9.99,9.97,9.99,368000.0,8.4369,8.4454,8.4284,8.4454,368000.0
2014-08-15 09:30:00,10.04,10.04,10.01,10.02,414400.0,8.4876,8.4876,8.4623,8.4707,414400.0
2014-08-15 10:00:00,10.03,10.03,10.02,10.03,72000.0,8.4792,8.4792,8.4707,8.4792,72000.0
2014-08-15 10:30:00,10.03,10.03,9.95,9.96,97600.0,8.4792,8.4792,8.4115,8.42,97600.0
2014-08-15 11:00:00,9.96,9.98,9.96,9.97,120000.0,8.42,8.4369,8.42,8.4284,120000.0
2014-08-15 11:30:00,9.96,9.97,9.93,9.93,81600.0,8.42,8.4284,8.3946,8.3946,81600.0
2014-08-15 12:00:00,9.93,9.95,9.92,9.95,46400.0,8.3946,8.4115,8.3862,8.4115,46400.0
2014-08-15 12:30:00,9.96,9.96,9.96,9.96,14400.0,8.42,8.42,8.42,8.42,14400.0
2014-08-15 13:00:00,9.95,9.96,9.95,9.96,24000.0,8.4115,8.42,8.4115,8.42,24000.0
2014-08-15 13:30:00,9.96,9.96,9.95,9.95,35200.0,8.42,8.42,8.4115,8.4115,35200.0
2014-08-15 14:00:00,9.95,9.98,9.95,9.98,83200.0,8.4115,8.4369,8.4115,8.4369,83200.0
2014-08-15 14:30:00,9.99,9.99,9.98,9.98,89600.0,8.4454,8.4454,8.4369,8.4369,89600.0
2014-08-15 15:00:00,9.98,9.98,9.97,9.97,76800.0,8.4369,8.4369,8.4284,8.4284,76800.0
2014-08-15 15:30:00,9.98,9.99,9.98,9.99,406400.0,8.4369,8.4454,8.4369,8.4454,406400.0
2014-08-18 09:30:00,10.05,10.06,10.04,10.06,128000.0,8.4961,8.5045,8.4876,8.5045,128000.0
2014-08-18 10:00:00,10.06,10.07,10.06,10.07,92800.0,8.5045,8.513,8.5045,8.513,92800.0
2014-08-18 10:30:00,10.06,10.08,10.06,10.08,89600.0,8.5045,8.5214,8.5045,8.5214,89600.0
2014-08-18 11:00:00,10.08,10.08,10.07,10.08,20800.0,8.5214,8.5214,8.513,8.5214,20800.0
2014-08-18 11:30:00,10.08,10.08,10.07,10.08,33600.0,8.5214,8.5214,8.513,8.5214,33600.0
2014-08-18 12:00:00,10.08,10.08,10.08,10.08,185600.0,8.5214,8.5214,8.5214,8.5214,185600.0
2014-08-18 12:30:00,10.08,10.08,10.08,10.08,161600.0,8.5214,8.5214,8.5214,8.5214,161600.0
2014-08-18 13:00:00,10.07,10.07,10.07,10.07,44800.0,8.513,8.513,8.513,8.513,44800.0
2014-08-18 13:30:00,10.07,10.07,10.07,10.07,235200.0,8.513,8.513,8.513,8.513,235200.0
2014-08-18 14:00:00,10.07,10.07,10.07,10.07,99200.0,8.513,8.513,8.513,8.513,99200.0
2014-08-18 14:30:00,10.07,10.07,10.07,10.07,459200.0,8.513,8.513,8.513,8.513,459200.0
2014-08-18 15:00:00,10.07,10.08,10.07,10.07,150400.0,8.513,8.5214,8.513,8.513,150400.0
2014-08-18 15:30:00,10.07,10.08,10.07,10.08,97600.0,8.513,8.5214,8.513,8.5214,97600.0
2014-08-19 09:30:00,10.1,10.13,10.09,10.13,185600.0,8.5383,8.5637,8.5299,8.5637,185600.0
2014-08-19 10:00:00,10.12,10.13,10.12,10.12,44800.0,8.5553,8.5637,8.5553,8.5553,44800.0
2014-08-19 10:30:00,10.12,10.13,10.11,10.13,65600.0,8.5553,8.5637,8.5468,8.5637,65600.0
2014-08-19 11:00:00,10.13,10.13,10.12,10.13,276800.0,8.5637,8.5637,8.5553,8.5637,276800.0
2014-08-19 11:30:00,10.12,10.13,10.12,10.13,73600.0,8.5553,8.5637,8.5553,8.5637,73600.0
2014-08-19 12:00:00,10.13,10.13,10.13,10.13,105600.0,8.5637,8.5637,8.5637,8.5637,105600.0
2014-08-19 12:30:00,10.13,10.13,10.13,10.13,256000.0,8.5637,8.5637,8.5637,8.5637,256000.0
2014-08-19 13:00:00,10.13,10.13,10.13,10.13,60800.0,8.5637,8.5637,8.5637,8.5637,60800.0
2014-08-19 13:30:00,10.13,10.13,10.12,10.13,67200.0,8.5637,8.5637,8.5553,8.5637,67200.0
2014-08-19 14:00:00,10.13,10.13,10.13,10.13,24000.0,8.5637,8.5637,8.5637,8.5637,24000.0
2014-08-19 14:30:00,10.13,10.13,10.13,10.13,73600.0,8.5637,8.5637,8.5637,8.5637,73600.0
2014-08-19 15:00:00,10.13,10.13,10.13,10.13,84800.0,8.5637,8.5637,8.5637,8.5637,84800.0
2014-08-19 15:30:00,10.13,10.13,10.13,10.13,361600.0,8.5637,8.5637,8.5637,8.5637,361600.0
2014-08-20 09:30:00,10.11,10.12,10.11,10.12,385600.0,8.5468,8.5553,8.5468,8.5553,385600.0
2014-08-20 10:00:00,10.12,10.13,10.11,10.13,57600.0,8.5553,8.5637,8.5468,8.5637,57600.0
2014-08-20 10:30:00,10.13,10.13,10.12,10.13,89600.0,8.5637,8.5637,8.5553,8.5637,89600.0
2014-08-20 11:00:00,10.14,10.14,10.13,10.14,51200.0,8.5722,8.5722,8.5637,8.5722,51200.0
2014-08-20 11:30:00,10.14,10.15,10.14,10.14,596800.0,8.5722,8.5806,8.5722,8.5722,596800.0
2014-08-20 12:00:00,10.14,10.14,10.14,10.14,40000.0,8.5722,8.5722,8.5722,8.5722,40000.0
2014-08-20 12:30:00,10.14,10.14,10.14,10.14,28800.0,8.5722,8.5722,8.5722,8.5722,28800.0
2014-08-20 13:00:00,10.14,10.16,10.14,10.15,40000.0,8.5722,8.5891,8.5722,8.5806,40000.0
2014-08-20 13:30:00,10.15,10.15,10.15,10.15,68800.0,8.5806,8.5806,8.5806,8.5806,68800.0
2014-08-20 14:00:00,10.15,10.15,10.12,10.14,46400.0,8.5806,8.5806,8.5553,8.5722,46400.0
2014-08-20 14:30:00,10.15,10.16,10.14,10.16,54400.0,8.5806,8.5891,8.5722,8.5891,54400.0
2014-08-20 15:00:00,10.16,10.17,10.16,10.16,75200.0,8.5891,8.5975,8.5891,8.5891,75200.0
2014-08-20 15:30:00,10.17,10.17,10.16,10.16,107200.0,8.5975,8.5975,8.5891,8.5891,107200.0
2014-08-21 09:30:00,10.17,10.18,10.15,10.17,1208000.0,8.5975,8.606,8.5806,8.5975,1208000.0
2014-08-21 10:00:00,10.16,10.17,10.15,10.16,35200.0,8.5891,8.5975,8.5806,8.5891,35200.0
2014-08-21 10:30:00,10.16,10.18,10.16,10.17,60800.0,8.5891,8.606,8.5891,8.5975,60800.0
2014-08-21 11:00:00,10.17,10.18,10.17,10.17,54400.0,8.5975,8.606,8.5975,8.5975,54400.0
2014-08-21 11:30:00,10.17,10.17,10.17,10.17,49600.0,8.5975,8.5975,8.5975,8.5975,49600.0
2014-08-21 12:00:00,10.17,10.18,10.17,10.17,91200.0,8.5975,8.606,8.5975,8.5975,91200.0
2014-08-21 12:30:00,10.17,10.18,10.17,10.17,84800.0,8.5975,8.606,8.5975,8.5975,84800.0
2014-08-21 13:00:00,10.17,10.18,10.17,10.18,22400.0,8.5975,8.606,8.5975,8.606,22400.0
2014-08-21 13:30:00,10.18,10.18,10.18,10.18,40000.0,8.606,8.606,8.606,8.606,40000.0
2014-08-21 14:00:00,10.18,10.18,10.17,10.18,32000.0,8.606,8.606,8.5975,8.606,32000.0
2014-08-21 14:30:00,10.18,10.18,10.18,10.18,88000.0,8.606,8.606,8.606,8.606,88000.0
2014-08-21 15:00:00,10.19,10.19,10.19,10.19,36800.0,8.6144,8.6144,8.6144,8.6144,36800.0
2014-08-21 15:30:00,10.19,10.19,10.18,10.18,177600.0,8.6144,8.6144,8.606,8.606,177600.0
2014-08-22 09:30:00,10.18,10.18,10.16,10.17,83200.0,8.606,8.606,8.5891,8.5975,83200.0
2014-08-22 10:00:00,10.17,10.19,10.16,10.17,28800.0,8.5975,8.6144,8.5891,8.5975,28800.0
2014-08-22 10:30:00,10.18,10.18,10.15,10.15,51200.0,8.606,8.606,8.5806,8.5806,51200.0
2014-08-22 11:00:00,10.16,10.16,10.16,10.16,46400.0,8.5891,8.5891,8.5891,8.5891,46400.0
2014-08-22 11:30:00,10.17,10.18,10.16,10.17,59200.0,8.5975,8.606,8.5891,8.5975,59200.0
2014-08-22 12:00:00,10.17,10.19,10.17,10.19,166400.0,8.5975,8.6144,8.5975,8.6144,166400.0
2014-08-22 12:30:00,10.19,10.19,10.18,10.19,38400.0,8.6144,8.6144,8.606,8.6144,38400.0
2014-08-22 13:00:00,10.19,10.19,10.19,10.19,12800.0,8.6144,8.6144,8.6144,8.6144,12800.0
2014-08-22 13:30:00,10.19,10.19,10.19,10.19,46400.0,8.6144,8.6144,8.6144,8.6144,46400.0
2014-08-22 14:00:00,10.19,10.19,10.18,10.18,36800.0,8.6144,8.6144,8.606,8.606,36800.0
2014-08-22 14:30:00,10.18,10.19,10.18,10.19,54400.0,8.606,8.6144,8.606,8.6144,54400.0
2014-08-22 15:00:00,10.19,10.2,10.19,10.19,62400.0,8.6144,8.6229,8.6144,8.6144,62400.0
2014-08-22 15:30:00,10.19,10.19,10.17,10.17,108800.0,8.6144,8.6144,8.5975,8.5975,108800.0
2014-08-25 09:30:00,10.23,10.25,10.21,10.22,260800.0,8.6482,8.6652,8.6313,8.6398,260800.0
2014-08-25 10:00:00,10.22,10.22,10.21,10.21,44800.0,8.6398,8.6398,8.6313,8.6313,44800.0
2014-08-25 10:30:00,10.22,10.23,10.22,10.23,48000.0,8.6398,8.6482,8.6398,8.6482,48000.0
2014-08-25 11:00:00,10.23,10.23,10.22,10.23,27200.0,8.6482,8.6482,8.6398,8.6482,27200.0
2014-08-25 11:30:00,10.23,10.23,10.23,10.23,48000.0,8.6482,8.6482,8.6482,8.6482,48000.0
2014-08-25 12:00:00,10.23,10.23,10.21,10.21,120000.0,8.6482,8.6482,8.6313,8.6313,120000.0
2014-08-25 12:30:00,10.21,10.21,10.21,10.21,25600.0,8.6313,8.6313,8.6313,8.6313,25600.0
2014-08-25 13:00:00,10.2,10.22,10.2,10.21,52800.0,8.6229,8.6398,8.6229,8.6313,52800.0
2014-08-25 13:30:00,10.22,10.22,10.21,10.22,22400.0,8.6398,8.6398,8.6313,8.6398,22400.0
2014-08-25 14:00:00,10.22,10.22,10.21,10.21,25600.0,8.6398,8.6398,8.6313,8.6313,25600.0
2014-08-25 14:30:00,10.21,10.21,10.21,10.21,51200.0,8.6313,8.6313,8.6313,8.6313,51200.0
2014-08-25 15:00:00,10.21,10.22,10.21,10.22,25600.0,8.6313,8.6398,8.6313,8.6398,25600.0
2014-08-25 15:30:00,10.21,10.22,10.21,10.22,176000.0,8.6313,8.6398,8.6313,8.6398,176000.0
2014-08-26 09:30:00,10.24,10.25,10.22,10.24,120000.0,8.6567,8.6652,8.6398,8.6567,120000.0
2014-08-26 10:00:00,10.24,10.24,10.23,10.24,32000.0,8.6567,8.6567,8.6482,8.6567,32000.0
2014-08-26 10:30:00,10.24,10.25,10.24,10.25,16000.0,8.6567,8.6652,8.6567,8.6652,16000.0
2014-08-26 11:00:00,10.26,10.26,10.25,10.25,32000.0,8.6736,8.6736,8.6652,8.6652,32000.0
2014-08-26 11:30:00,10.26,10.26,10.25,10.25,241600.0,8.6736,8.6736,8.6652,8.6652,241600.0
2014-08-26 12:00:00,10.25,10.25,10.25,10.25,89600.0,8.6652,8.6652,8.6652,8.6652,89600.0
2014-08-26 12:30:00,10.25,10.25,10.24,10.24,84800.0,8.6652,8.6652,8.6567,8.6567,84800.0
2014-08-26 13:00:00,10.24,10.24,10.23,10.24,19200.0,8.6567,8.6567,8.6482,8.6567,19200.0
2014-08-26 13:30:00,10.24,10.24,10.24,10.24,92800.0,8.6567,8.6567,8.6567,8.6567,92800.0
2014-08-26 14:00:00,10.24,10.25,10.24,10.24,158400.0,8.6567,8.6652,8.6567,8.6567,158400.0
2014-08-26 14:30:00,10.24,10.25,10.24,10.25,260800.0,8.6567,8.6652,8.6567,8.6652,260800.0
2014-08-26 15:00:00,10.25,10.25,10.24,10.24,217600.0,8.6652,8.6652,8.6567,8.6567,217600.0
2014-08-26 15:30:00,10.24,10.24,10.23,10.23,273600.0,8.6567,8.6567,8.6482,8.6482,273600.0
2014-08-27 09:30:00,10.24,10.24,10.23,10.23,172800.0,8.6567,8.6567,8.6482,8.6482,172800.0
2014-08-27 10:00:00,10.23,10.23,10.22,10.23,88000.0,8.6482,8.6482,8.6398,8.6482,88000.0
2014-08-27 10:30:00,10.23,10.23,10.23,10.23,20800.0,8.6482,8.6482,8.6482,8.6482,20800.0
2014-08-27 11:00:00,10.23,10.24,10.23,10.23,56000.0,8.6482,8.6567,8.6482,8.6482,56000.0
2014-08-27 11:30:00,10.23,10.23,10.23,10.23,59200.0,8.6482,8.6482,8.6482,8.6482,59200.0
2014-08-27 12:00:00,10.23,10.23,10.23,10.23,38400.0,8.6482,8.6482,8.6482,8.6482,38400.0
2014-08-27 12:30:00,10.23,10.23,10.23,10.23,140800.0,8.6482,8.6482,8.6482,8.6482,140800.0
2014-08-27 13:00:00,10.23,10.23,10.23,10.23,51200.0,8.6482,8.6482,8.6482,8.6482,51200.0
2014-08-27 13:30:00,10.23,10.23,10.23,10.23,116800.0,8.6482,8.6482,8.6482,8.6482,116800.0
2014-08-27 14:00:00,10.23,10.23,10.23,10.23,62400.0,8.6482,8.6482,8.6482,8.6482,62400.0
2014-08-27 14:30:00,10.23,10.24,10.22,10.22,145600.0,8.6482,8.6567,8.6398,8.6398,145600.0
2014-08-27 15:00:00,10.22,10.23,10.22,10.23,40000.0,8.6398,8.6482,8.6398,8.6482,40000.0
2014-08-27 15:30:00,10.23,10.23,10.22,10.23,353600.0,8.6482,8.6482,8.6398,8.6482,353600.0
2014-08-28 09:30:00,10.22,10.22,10.18,10.19,92800.0,8.6398,8.6398,8.606,8.6144,92800.0
2014-08-28 10:00:00,10.21,10.21,10.2,10.21,76800.0,8.6313,8.6313,8.6229,8.6313,76800.0
2014-08-28 10:30:00,10.21,10.22,10.21,10.22,208000.0,8.6313,8.6398,8.6313,8.6398,208000.0
2014-08-28 11:00:00,10.22,10.23,10.21,10.22,92800.0,8.6398,8.6482,8.6313,8.6398,92800.0
2014-08-28 11:30:00,10.22,10.23,10.22,10.22,78400.0,8.6398,8.6482,8.6398,8.6398,78400.0
2014-08-28 12:00:00,10.23,10.24,10.22,10.24,35200.0,8.6482,8.6567,8.6398,8.6567,35200.0
2014-08-28 12:30:00,10.24,10.24,10.23,10.23,41600.0,8.6567,8.6567,8.6482,8.6482,41600.0
2014-08-28 13:00:00,10.24,10.24,10.23,10.24,532800.0,8.6567,8.6567,8.6482,8.6567,532800.0
2014-08-28 13:30:00,10.24,10.24,10.23,10.24,32000.0,8.6567,8.6567,8.6482,8.6567,32000.0
2014-08-28 14:00:00,10.24,10.24,10.24,10.24,91200.0,8.6567,8.6567,8.6567,8.6567,91200.0
2014-08-28 14:30:00,10.24,10.24,10.24,10.24,78400.0,8.6567,8.6567,8.6567,8.6567,78400.0
2014-08-28 15:00:00,10.24,10.24,10.23,10.24,81600.0,8.6567,8.6567,8.6482,8.6567,81600.0
2014-08-28 15:30:00,10.24,10.24,10.23,10.23,219200.0,8.6567,8.6567,8.6482,8.6482,219200.0
2014-08-29 09:30:00,10.28,10.31,10.23,10.24,560000.0,8.6905,8.7159,8.6482,8.6567,560000.0
2014-08-29 10:00:00,10.24,10.24,10.23,10.24,81600.0,8.6567,8.6567,8.6482,8.6567,81600.0
2014-08-29 10:30:00,10.24,10.26,10.24,10.26,97600.0,8.6567,8.6736,8.6567,8.6736,97600.0
2014-08-29 11:00:00,10.26,10.27,10.26,10.27,398400.0,8.6736,8.6821,8.6736,8.6821,398400.0
2014-08-29 11:30:00,10.27,10.28,10.27,10.28,148800.0,8.6821,8.6905,8.6821,8.6905,148800.0
2014-08-29 12:00:00,10.28,10.28,10.27,10.27,96000.0,8.6905,8.6905,8.6821,8.6821,96000.0
2014-08-29 12:30:00,10.27,10.27,10.27,10.27,38400.0,8.6821,8.6821,8.6821,8.6821,38400.0
2014-08-29 13:00:00,10.27,10.28,10.27,10.27,35200.0,8.6821,8.6905,8.6821,8.6821,35200.0
2014-08-29 13:30:00,10.27,10.27,10.27,10.27,49600.0,8.6821,8.6821,8.6821,8.6821,49600.0
2014-08-29 14:00:00,10.27,10.27,10.27,10.27,36800.0,8.6821,8.6821,8.6821,8.6821,36800.0
2014-08-29 14:30:00,10.27,10.27,10.27,10.27,32000.0,8.6821,8.6821,8.6821,8.6821,32000.0
2014-08-29 15:00:00,10.27,10.27,10.27,10.27,51200.0,8.6821,8.6821,8.6821,8.6821,51200.0
2014-08-29 15:30:00,10.27,10.28,10.27,10.28,182400.0,8.6821,8.6905,8.6821,8.6905,182400.0
2014-09-02 09:30:00,10.3,10.31,10.28,10.31,171200.0,8.7074,8.7159,8.6905,8.7159,171200.0
2014-09-02 10:00:00,10.31,10.31,10.3,10.31,153600.0,8.7159,8.7159,8.7074,8.7159,153600.0
2014-09-02 10:30:00,10.31,10.32,10.3,10.31,132800.0,8.7159,8.7243,8.7074,8.7159,132800.0
2014-09-02 11:00:00,10.31,10.32,10.28,10.28,131200.0,8.7159,8.7243,8.6905,8.6905,131200.0
2014-09-02 11:30:00,10.29,10.29,10.27,10.27,32000.0,8.699,8.699,8.6821,8.6821,32000.0
2014-09-02 12:00:00,10.27,10.28,10.27,10.28,60800.0,8.6821,8.6905,8.6821,8.6905,60800.0
2014-09-02 12:30:00,10.28,10.28,10.26,10.26,89600.0,8.6905,8.6905,8.6736,8.6736,89600.0
2014-09-02 13:00:00,10.26,10.27,10.25,10.26,40000.0,8.6736,8.6821,8.6652,8.6736,40000.0
2014-09-02 13:30:00,10.26,10.27,10.26,10.27,169600.0,8.6736,8.6821,8.6736,8.6821,169600.0
2014-09-02 14:00:00,10.27,10.28,10.27,10.28,100800.0,8.6821,8.6905,8.6821,8.6905,100800.0
2014-09-02 14:30:00,10.28,10.29,10.28,10.29,54400.0,8.6905,8.699,8.6905,8.699,54400.0
2014-09-02 15:00:00,10.28,10.29,10.28,10.28,196800.0,8.6905,8.699,8.6905,8.6905,196800.0
2014-09-02 15:30:00,10.28,10.29,10.28,10.29,352000.0,8.6905,8.699,8.6905,8.699,352000.0
2014-09-03 09:30:00,10.33,10.33,10.32,10.32,137600.0,8.7328,8.7328,8.7243,8.7243,137600.0
2014-09-03 10:00:00,10.32,10.32,10.31,10.31,68800.0,8.7243,8.7243,8.7159,8.7159,68800.0
2014-09-03 10:30:00,10.31,10.32,10.31,10.31,64000.0,8.7159,8.7243,8.7159,8.7159,64000.0
2014-09-03 11:00:00,10.31,10.31,10.29,10.29,83200.0,8.7159,8.7159,8.699,8.699,83200.0
2014-09-03 11:30:00,10.29,10.3,10.28,10.29,220800.0,8.699,8.7074,8.6905,8.699,220800.0
2014-09-03 12:00:00,10.28,10.29,10.28,10.29,19200.0,8.6905,8.699,8.6905,8.699,19200.0
2014-09-03 12:30:00,10.29,10.3,10.29,10.29,44800.0,8.699,8.7074,8.699,8.699,44800.0
2014-09-03 13:00:00,10.29,10.3,10.29,10.3,30400.0,8.699,8.7074,8.699,8.7074,30400.0
2014-09-03 13:30:00,10.3,10.3,10.29,10.29,49600.0,8.7074,8.7074,8.699,8.699,49600.0
2014-09-03 14:00:00,10.29,10.3,10.29,10.29,48000.0,8.699,8.7074,8.699,8.699,48000.0
2014-09-03 14:30:00,10.29,10.29,10.28,10.28,43200.0,8.699,8.699,8.6905,8.6905,43200.0
2014-09-03 15:00:00,10.27,10.28,10.27,10.28,51200.0,8.6821,8.6905,8.6821,8.6905,51200.0
2014-09-03 15:30:00,10.28,10.28,10.28,10.28,38400.0,8.6905,8.6905,8.6905,8.6905,38400.0
2014-09-04 09:30:00,10.31,10.33,10.3,10.32,70400.0,8.7159,8.7328,8.7074,8.7243,70400.0
2014-09-04 10:00:00,10.31,10.33,10.31,10.32,43200.0,8.7159,8.7328,8.7159,8.7243,43200.0
2014-09-04 10:30:00,10.33,10.33,10.32,10.33,56000.0,8.7328,8.7328,8.7243,8.7328,56000.0
2014-09-04 11:00:00,10.33,10.33,10.32,10.32,147200.0,8.7328,8.7328,8.7243,8.7243,147200.0
2014-09-04 11:30:00,10.32,10.32,10.31,10.32,80000.0,8.7243,8.7243,8.7159,8.7243,80000.0
2014-09-04 12:00:00,10.32,10.32,10.31,10.31,168000.0,8.7243,8.7243,8.7159,8.7159,168000.0
2014-09-04 12:30:00,10.31,10.31,10.31,10.31,68800.0,8.7159,8.7159,8.7159,8.7159,68800.0
2014-09-04 13:00:00,10.31,10.31,10.31,10.31,51200.0,8.7159,8.7159,8.7159,8.7159,51200.0
2014-09-04 13:30:00,10.31,10.31,10.3,10.3,70400.0,8.7159,8.7159,8.7074,8.7074,70400.0
2014-09-04 14:00:00,10.3,10.31,10.29,10.29,97600.0,8.7074,8.7159,8.699,8.699,97600.0
2014-09-04 14:30:00,10.29,10.29,10.27,10.27,107200.0,8.699,8.699,8.6821,8.6821,107200.0
2014-09-04 15:00:00,10.26,10.26,10.24,10.24,28800.0,8.6736,8.6736,8.6567,8.6567,28800.0
2014-09-04 15:30:00,10.25,10.26,10.24,10.26,102400.0,8.6652,8.6736,8.6567,8.6736,102400.0
2014-09-05 09:30:00,10.26,10.27,10.23,10.27,156800.0,8.6736,8.6821,8.6482,8.6821,156800.0
2014-09-05 10:00:00,10.27,10.27,10.24,10.25,73600.0,8.6821,8.6821,8.6567,8.6652,73600.0
2014-09-05 10:30:00,10.25,10.25,10.23,10.25,254400.0,8.6652,8.6652,8.6482,8.6652,254400.0
2014-09-05 11:00:00,10.25,10.26,10.24,10.25,16000.0,8.6652,8.6736,8.6567,8.6652,16000.0
2014-09-05 11:30:00,10.26,10.26,10.25,10.26,70400.0,8.6736,8.6736,8.6652,8.6736,70400.0
2014-09-05 12:00:00,10.27,10.28,10.27,10.28,36800.0,8.6821,8.6905,8.6821,8.6905,36800.0
2014-09-05 12:30:00,10.27,10.29,10.27,10.29,43200.0,8.6821,8.699,8.6821,8.699,43200.0
2014-09-05 13:00:00,10.28,10.29,10.28,10.29,49600.0,8.6905,8.699,8.6905,8.699,49600.0
2014-09-05 13:30:00,10.29,10.29,10.28,10.28,44800.0,8.699,8.699,8.6905,8.6905,44800.0
2014-09-05 14:00:00,10.28,10.3,10.28,10.3,33600.0,8.6905,8.7074,8.6905,8.7074,33600.0
2014-09-05 14:30:00,10.29,10.3,10.29,10.29,43200.0,8.699,8.7074,8.699,8.699,43200.0
2014-09-05 15:00:00,10.3,10.3,10.3,10.3,102400.0,8.7074,8.7074,8.7074,8.7074,102400.0
2014-09-05 15:30:00,10.29,10.31,10.29,10.31,121600.0,8.699,8.7159,8.699,8.7159,121600.0
2014-09-08 09:30:00,10.29,10.33,10.29,10.32,176000.0,8.699,8.7328,8.699,8.7243,176000.0
2014-09-08 10:00:00,10.32,10.32,10.29,10.29,65600.0,8.7243,8.7243,8.699,8.699,65600.0
2014-09-08 10:30:00,10.28,10.29,10.28,10.29,24000.0,8.6905,8.699,8.6905,8.699,24000.0
2014-09-08 11:00:00,10.3,10.31,10.29,10.3,41600.0,8.7074,8.7159,8.699,8.7074,41600.0
2014-09-08 11:30:00,10.31,10.31,10.28,10.28,68800.0,8.7159,8.7159,8.6905,8.6905,68800.0
2014-09-08 12:00:00,10.28,10.29,10.28,10.29,49600.0,8.6905,8.699,8.6905,8.699,49600.0
2014-09-08 12:30:00,10.29,10.3,10.29,10.3,35200.0,8.699,8.7074,8.699,8.7074,35200.0
2014-09-08 13:00:00,10.29,10.29,10.27,10.27,9600.0,8.699,8.699,8.6821,8.6821,9600.0
2014-09-08 13:30:00,10.26,10.27,10.25,10.26,67200.0,8.6736,8.6821,8.6652,8.6736,67200.0
2014-09-08 14:00:00,10.26,10.27,10.26,10.27,121600.0,8.6736,8.6821,8.6736,8.6821,121600.0
2014-09-08 14:30:00,10.28,10.28,10.27,10.28,59200.0,8.6905,8.6905,8.6821,8.6905,59200.0
2014-09-08 15:00:00,10.28,10.29,10.28,10.29,187200.0,8.6905,8.699,8.6905,8.699,187200.0
2014-09-08 15:30:00,10.29,10.3,10.29,10.29,156800.0,8.699,8.7074,8.699,8.699,156800.0
2014-09-09 09:30:00,10.29,10.29,10.25,10.26,75200.0,8.699,8.699,8.6652,8.6736,75200.0
2014-09-09 10:00:00,10.25,10.26,10.24,10.25,577600.0,8.6652,8.6736,8.6567,8.6652,577600.0
2014-09-09 10:30:00,10.26,10.26,10.24,10.25,630400.0,8.6736,8.6736,8.6567,8.6652,630400.0
2014-09-09 11:00:00,10.26,10.27,10.26,10.27,83200.0,8.6736,8.6821,8.6736,8.6821,83200.0
2014-09-09 11:30:00,10.27,10.27,10.26,10.26,811200.0,8.6821,8.6821,8.6736,8.6736,811200.0
2014-09-09 12:00:00,10.26,10.27,10.25,10.26,102400.0,8.6736,8.6821,8.6652,8.6736,102400.0
2014-09-09 12:30:00,10.26,10.26,10.25,10.25,108800.0,8.6736,8.6736,8.6652,8.6652,108800.0
2014-09-09 13:00:00,10.25,10.25,10.24,10.25,51200.0,8.6652,8.6652,8.6567,8.6652,51200.0
2014-09-09 13:30:00,10.25,10.27,10.25,10.27,187200.0,8.6652,8.6821,8.6652,8.6821,187200.0
2014-09-09 14:00:00,10.26,10.26,10.24,10.24,36800.0,8.6736,8.6736,8.6567,8.6567,36800.0
2014-09-09 14:30:00,10.23,10.24,10.23,10.24,142400.0,8.6482,8.6567,8.6482,8.6567,142400.0
2014-09-09 15:00:00,10.24,10.24,10.2,10.21,80000.0,8.6567,8.6567,8.6229,8.6313,80000.0
2014-09-09 15:30:00,10.22,10.22,10.21,10.21,150400.0,8.6398,8.6398,8.6313,8.6313,150400.0
2014-09-10 09:30:00,10.21,10.23,10.19,10.19,216000.0,8.6313,8.6482,8.6144,8.6144,216000.0
2014-09-10 10:00:00,10.18,10.2,10.18,10.2,41600.0,8.606,8.6229,8.606,8.6229,41600.0
2014-09-10 10:30:00,10.19,10.19,10.17,10.18,40000.0,8.6144,8.6144,8.5975,8.606,40000.0
2014-09-10 11:00:00,10.18,10.2,10.18,10.2,51200.0,8.606,8.6229,8.606,8.6229,51200.0
2014-09-10 11:30:00,10.2,10.21,10.2,10.21,182400.0,8.6229,8.6313,8.6229,8.6313,182400.0
2014-09-10 12:00:00,10.21,10.22,10.2,10.22,38400.0,8.6313,8.6398,8.6229,8.6398,38400.0
2014-09-10 12:30:00,10.22,10.22,10.22,10.22,25600.0,8.6398,8.6398,8.6398,8.6398,25600.0
2014-09-10 13:00:00,10.22,10.24,10.22,10.24,147200.0,8.6398,8.6567,8.6398,8.6567,147200.0
2014-09-10 13:30:00,10.24,10.24,10.22,10.23,110400.0,8.6567,8.6567,8.6398,8.6482,110400.0
2014-09-10 14:00:00,10.23,10.23,10.22,10.23,72000.0,8.6482,8.6482,8.6398,8.6482,72000.0
2014-09-10 14:30:00,10.22,10.23,10.22,10.23,40000.0,8.6398,8.6482,8.6398,8.6482,40000.0
2014-09-10 15:00:00,10.22,10.24,10.22,10.24,59200.0,8.6398,8.6567,8.6398,8.6567,59200.0
2014-09-10 15:30:00,10.24,10.24,10.23,10.24,118400.0,8.6567,8.6567,8.6482,8.6567,118400.0
2014-09-11 09:30:00,10.2,10.23,10.2,10.23,75200.0,8.6229,8.6482,8.6229,8.6482,75200.0
2014-09-11 10:00:00,10.23,10.24,10.22,10.22,27200.0,8.6482,8.6567,8.6398,8.6398,27200.0
2014-09-11 10:30:00,10.22,10.22,10.2,10.22,54400.0,8.6398,8.6398,8.6229,8.6398,54400.0
2014-09-11 11:00:00,10.23,10.25,10.23,10.24,24000.0,8.6482,8.6652,8.6482,8.6567,24000.0
2014-09-11 11:30:00,10.24,10.25,10.24,10.24,188800.0,8.6567,8.6652,8.6567,8.6567,188800.0
2014-09-11 12:00:00,10.25,10.26,10.24,10.26,43200.0,8.6652,8.6736,8.6567,8.6736,43200.0
2014-09-11 12:30:00,10.26,10.26,10.25,10.25,48000.0,8.6736,8.6736,8.6652,8.6652,48000.0
2014-09-11 13:00:00,10.25,10.25,10.23,10.23,38400.0,8.6652,8.6652,8.6482,8.6482,38400.0
2014-09-11 13:30:00,10.23,10.24,10.23,10.23,62400.0,8.6482,8.6567,8.6482,8.6482,62400.0
2014-09-11 14:00:00,10.24,10.25,10.24,10.25,86400.0,8.6567,8.6652,8.6567,8.6652,86400.0
2014-09-11 14:30:00,10.26,10.26,10.25,10.25,46400.0,8.6736,8.6736,8.6652,8.6652,46400.0
2014-09-11 15:00:00,10.25,10.26,10.24,10.25,72000.0,8.6652,8.6736,8.6567,8.6652,72000.0
2014-09-11 15:30:00,10.26,10.26,10.25,10.26,192000.0,8.6736,8.6736,8.6652,8.6736,192000.0
2014-09-12 09:30:00,10.26,10.26,10.22,10.22,102400.0,8.6736,8.6736,8.6398,8.6398,102400.0
2014-09-12 10:00:00,10.22,10.22,10.21,10.22,88000.0,8.6398,8.6398,8.6313,8.6398,88000.0
2014-09-12 10:30:00,10.22,10.23,10.21,10.22,51200.0,8.6398,8.6482,8.6313,8.6398,51200.0
2014-09-12 11:00:00,10.22,10.22,10.21,10.21,99200.0,8.6398,8.6398,8.6313,8.6313,99200.0
2014-09-12 11:30:00,10.21,10.21,10.2,10.2,40000.0,8.6313,8.6313,8.6229,8.6229,40000.0
2014-09-12 12:00:00,10.2,10.2,10.2,10.2,16000.0,8.6229,8.6229,8.6229,8.6229,16000.0
2014-09-12 12:30:00,10.2,10.2,10.19,10.19,78400.0,8.6229,8.6229,8.6144,8.6144,78400.0
2014-09-12 13:00:00,10.19,10.19,10.17,10.17,94400.0,8.6144,8.6144,8.5975,8.5975,94400.0
2014-09-12 13:30:00,10.17,10.17,10.16,10.17,75200.0,8.5975,8.5975,8.5891,8.5975,75200.0
2014-09-12 14:00:00,10.17,10.18,10.17,10.17,100800.0,8.5975,8.606,8.5975,8.5975,100800.0
2014-09-12 14:30:00,10.16,10.17,10.15,10.15,59200.0,8.5891,8.5975,8.5806,8.5806,59200.0
2014-09-12 15:00:00,10.15,10.18,10.15,10.17,65600.0,8.5806,8.606,8.5806,8.5975,65600.0
2014-09-12 15:30:00,10.18,10.18,10.17,10.18,190400.0,8.606,8.606,8.5975,8.606,190400.0
2014-09-15 09:30:00,10.18,10.18,10.12,10.13,153600.0,8.606,8.606,8.5553,8.5637,153600.0
2014-09-15 10:00:00,10.12,10.14,10.12,10.13,72000.0,8.5553,8.5722,8.5553,8.5637,72000.0
2014-09-15 10:30:00,10.15,10.15,10.12,10.14,137600.0,8.5806,8.5806,8.5553,8.5722,137600.0
2014-09-15 11:00:00,10.13,10.13,10.11,10.11,198400.0,8.5637,8.5637,8.5468,8.5468,198400.0
2014-09-15 11:30:00,10.11,10.12,10.1,10.1,89600.0,8.5468,8.5553,8.5383,8.5383,89600.0
2014-09-15 12:00:00,10.1,10.11,10.1,10.11,1899200.0,8.5383,8.5468,8.5383,8.5468,1899200.0
2014-09-15 12:30:00,10.11,10.12,10.1,10.12,444800.0,8.5468,8.5553,8.5383,8.5553,444800.0
2014-09-15 13:00:00,10.12,10.13,10.12,10.12,297600.0,8.5553,8.5637,8.5553,8.5553,297600.0
2014-09-15 13:30:00,10.12,10.12,10.11,10.11,27200.0,8.5553,8.5553,8.5468,8.5468,27200.0
2014-09-15 14:00:00,10.1,10.11,10.1,10.11,73600.0,8.5383,8.5468,8.5383,8.5468,73600.0
2014-09-15 14:30:00,10.13,10.14,10.12,10.12,86400.0,8.5637,8.5722,8.5553,8.5553,86400.0
2014-09-15 15:00:00,10.13,10.13,10.12,10.13,92800.0,8.5637,8.5637,8.5553,8.5637,92800.0
2014-09-15 15:30:00,10.12,10.12,10.11,10.12,44800.0,8.5553,8.5553,8.5468,8.5553,44800.0
2014-09-16 09:30:00,10.09,10.14,10.09,10.13,158400.0,8.5299,8.5722,8.5299,8.5637,158400.0
2014-09-16 10:00:00,10.15,10.15,10.14,10.14,120000.0,8.5806,8.5806,8.5722,8.5722,120000.0
2014-09-16 10:30:00,10.14,10.14,10.13,10.13,68800.0,8.5722,8.5722,8.5637,8.5637,68800.0
2014-09-16 11:00:00,10.12,10.14,10.11,10.14,49600.0,8.5553,8.5722,8.5468,8.5722,49600.0
2014-09-16 11:30:00,10.15,10.17,10.15,10.17,78400.0,8.5806,8.5975,8.5806,8.5975,78400.0
2014-09-16 12:00:00,10.17,10.18,10.17,10.18,41600.0,8.5975,8.606,8.5975,8.606,41600.0
2014-09-16 12:30:00,10.18,10.19,10.18,10.18,160000.0,8.606,8.6144,8.606,8.606,160000.0
2014-09-16 13:00:00,10.19,10.2,10.18,10.19,67200.0,8.6144,8.6229,8.606,8.6144,67200.0
2014-09-16 13:30:00,10.2,10.2,10.19,10.2,83200.0,8.6229,8.6229,8.6144,8.6229,83200.0
2014-09-16 14:00:00,10.2,10.2,10.2,10.2,112000.0,8.6229,8.6229,8.6229,8.6229,112000.0
2014-09-16 14:30:00,10.2,10.21,10.19,10.2,92800.0,8.6229,8.6313,8.6144,8.6229,92800.0
2014-09-16 15:00:00,10.19,10.2,10.19,10.2,56000.0,8.6144,8.6229,8.6144,8.6229,56000.0
2014-09-16 15:30:00,10.19,10.2,10.19,10.19,342400.0,8.6144,8.6229,8.6144,8.6144,342400.0
2014-09-17 09:30:00,10.21,10.23,10.21,10.23,174400.0,8.6313,8.6482,8.6313,8.6482,174400.0
2014-09-17 10:00:00,10.23,10.23,10.21,10.22,265600.0,8.6482,8.6482,8.6313,8.6398,265600.0
2014-09-17 10:30:00,10.22,10.22,10.21,10.21,41600.0,8.6398,8.6398,8.6313,8.6313,41600.0
2014-09-17 11:00:00,10.21,10.22,10.21,10.21,76800.0,8.6313,8.6398,8.6313,8.6313,76800.0
2014-09-17 11:30:00,10.2,10.21,10.2,10.21,454400.0,8.6229,8.6313,8.6229,8.6313,454400.0
2014-09-17 12:00:00,10.21,10.21,10.2,10.2,140800.0,8.6313,8.6313,8.6229,8.6229,140800.0
2014-09-17 12:30:00,10.19,10.2,10.19,10.2,62400.0,8.6144,8.6229,8.6144,8.6229,62400.0
2014-09-17 13:00:00,10.2,10.2,10.19,10.19,84800.0,8.6229,8.6229,8.6144,8.6144,84800.0
2014-09-17 13:30:00,10.19,10.2,10.19,10.2,89600.0,8.6144,8.6229,8.6144,8.6229,89600.0
2014-09-17 14:00:00,10.2,10.24,10.17,10.24,91200.0,8.6229,8.6567,8.5975,8.6567,91200.0
2014-09-17 14:30:00,10.23,10.23,10.21,10.23,86400.0,8.6482,8.6482,8.6313,8.6482,86400.0
2014-09-17 15:00:00,10.23,10.25,10.22,10.24,76800.0,8.6482,8.6652,8.6398,8.6567,76800.0
2014-09-17 15:30:00,10.23,10.23,10.2,10.2,176000.0,8.6482,8.6482,8.6229,8.6229,176000.0
2014-09-18 09:30:00,10.23,10.23,10.21,10.23,108800.0,8.6482,8.6482,8.6313,8.6482,108800.0
2014-09-18 10:00:00,10.23,10.24,10.21,10.21,97600.0,8.6482,8.6567,8.6313,8.6313,97600.0
2014-09-18 10:30:00,10.22,10.24,10.22,10.23,99200.0,8.6398,8.6567,8.6398,8.6482,99200.0
2014-09-18 11:00:00,10.23,10.24,10.23,10.23,35200.0,8.6482,8.6567,8.6482,8.6482,35200.0
2014-09-18 11:30:00,10.23,10.23,10.22,10.22,48000.0,8.6482,8.6482,8.6398,8.6398,48000.0
2014-09-18 12:00:00,10.23,10.23,10.23,10.23,78400.0,8.6482,8.6482,8.6482,8.6482,78400.0
2014-09-18 12:30:00,10.23,10.24,10.23,10.23,11200.0,8.6482,8.6567,8.6482,8.6482,11200.0
2014-09-18 13:00:00,10.23,10.24,10.23,10.23,30400.0,8.6482,8.6567,8.6482,8.6482,30400.0
2014-09-18 13:30:00,10.23,10.23,10.23,10.23,83200.0,8.6482,8.6482,8.6482,8.6482,83200.0
2014-09-18 14:00:00,10.23,10.24,10.23,10.23,49600.0,8.6482,8.6567,8.6482,8.6482,49600.0
2014-09-18 14:30:00,10.23,10.23,10.22,10.22,40000.0,8.6482,8.6482,8.6398,8.6398,40000.0
2014-09-18 15:00:00,10.22,10.23,10.22,10.23,94400.0,8.6398,8.6482,8.6398,8.6482,94400.0
2014-09-18 15:30:00,10.24,10.24,10.23,10.23,102400.0,8.6567,8.6567,8.6482,8.6482,102400.0
2014-09-19 09:30:00,10.27,10.28,10.25,10.26,438400.0,8.6821,8.6905,8.6652,8.6736,438400.0
2014-09-19 10:00:00,10.26,10.26,10.24,10.24,46400.0,8.6736,8.6736,8.6567,8.6567,46400.0
2014-09-19 10:30:00,10.24,10.24,10.22,10.23,161600.0,8.6567,8.6567,8.6398,8.6482,161600.0
2014-09-19 11:00:00,10.23,10.24,10.22,10.23,163200.0,8.6482,8.6567,8.6398,8.6482,163200.0
2014-09-19 11:30:00,10.23,10.23,10.21,10.21,403200.0,8.6482,8.6482,8.6313,8.6313,403200.0
2014-09-19 12:00:00,10.2,10.2,10.19,10.2,73600.0,8.6229,8.6229,8.6144,8.6229,73600.0
2014-09-19 12:30:00,10.2,10.21,10.19,10.19,99200.0,8.6229,8.6313,8.6144,8.6144,99200.0
2014-09-19 13:00:00,10.19,10.19,10.17,10.18,62400.0,8.6144,8.6144,8.5975,8.606,62400.0
2014-09-19 13:30:00,10.19,10.2,10.19,10.19,80000.0,8.6144,8.6229,8.6144,8.6144,80000.0
2014-09-19 14:00:00,10.19,10.2,10.19,10.2,48000.0,8.6144,8.6229,8.6144,8.6229,48000.0
2014-09-19 14:30:00,10.2,10.21,10.2,10.21,579200.0,8.6229,8.6313,8.6229,8.6313,579200.0
2014-09-19 15:00:00,10.21,10.21,10.2,10.2,25600.0,8.6313,8.6313,8.6229,8.6229,25600.0
2014-09-19 15:30:00,10.21,10.21,10.2,10.2,230400.0,8.6313,8.6313,8.6229,8.6229,230400.0
2014-09-22 09:30:00,10.18,10.18,10.13,10.14,476800.0,8.606,8.606,8.5637,8.5722,476800.0
2014-09-22 10:00:00,10.14,10.16,10.12,10.12,78400.0,8.5722,8.5891,8.5553,8.5553,78400.0
2014-09-22 10:30:00,10.12,10.13,10.09,10.09,60800.0,8.5553,8.5637,8.5299,8.5299,60800.0
2014-09-22 11:00:00,10.1,10.1,10.09,10.1,116800.0,8.5383,8.5383,8.5299,8.5383,116800.0
2014-09-22 11:30:00,10.1,10.1,10.07,10.07,40000.0,8.5383,8.5383,8.513,8.513,40000.0
2014-09-22 12:00:00,10.07,10.08,10.07,10.08,24000.0,8.513,8.5214,8.513,8.5214,24000.0
2014-09-22 12:30:00,10.08,10.09,10.08,10.08,54400.0,8.5214,8.5299,8.5214,8.5214,54400.0
2014-09-22 13:00:00,10.09,10.09,10.08,10.09,60800.0,8.5299,8.5299,8.5214,8.5299,60800.0
2014-09-22 13:30:00,10.1,10.1,10.09,10.09,78400.0,8.5383,8.5383,8.5299,8.5299,78400.0
2014-09-22 14:00:00,10.09,10.09,10.08,10.09,33600.0,8.5299,8.5299,8.5214,8.5299,33600.0
2014-09-22 14:30:00,10.07,10.09,10.07,10.08,451200.0,8.513,8.5299,8.513,8.5214,451200.0
2014-09-22 15:00:00,10.08,10.09,10.07,10.08,172800.0,8.5214,8.5299,8.513,8.5214,172800.0
2014-09-22 15:30:00,10.08,10.09,10.08,10.08,232000.0,8.5214,8.5299,8.5214,8.5214,232000.0
2014-09-23 09:30:00,10.05,10.06,10.03,10.06,166400.0,8.4961,8.5045,8.4792,8.5045,166400.0
2014-09-23 10:00:00,10.08,10.09,10.07,10.08,32000.0,8.5214,8.5299,8.513,8.5214,32000.0
2014-09-23 10:30:00,10.08,10.08,10.06,10.06,81600.0,8.5214,8.5214,8.5045,8.5045,81600.0
2014-09-23 11:00:00,10.07,10.07,10.05,10.06,72000.0,8.513,8.513,8.4961,8.5045,72000.0
2014-09-23 11:30:00,10.06,10.08,10.06,10.07,129600.0,8.5045,8.5214,8.5045,8.513,129600.0
2014-09-23 12:00:00,10.08,10.08,10.06,10.06,64000.0,8.5214,8.5214,8.5045,8.5045,64000.0
2014-09-23 12:30:00,10.06,10.07,10.05,10.05,35200.0,8.5045,8.513,8.4961,8.4961,35200.0
2014-09-23 13:00:00,10.05,10.05,10.04,10.05,156800.0,8.4961,8.4961,8.4876,8.4961,156800.0
2014-09-23 13:30:00,10.05,10.05,10.03,10.03,112000.0,8.4961,8.4961,8.4792,8.4792,112000.0
2014-09-23 14:00:00,10.04,10.04,10.02,10.03,163200.0,8.4876,8.4876,8.4707,8.4792,163200.0
2014-09-23 14:30:00,10.03,10.03,10.02,10.03,51200.0,8.4792,8.4792,8.4707,8.4792,51200.0
2014-09-23 15:00:00,10.03,10.04,10.02,10.03,54400.0,8.4792,8.4876,8.4707,8.4792,54400.0
2014-09-23 15:30:00,10.03,10.04,10.01,10.01,329600.0,8.4792,8.4876,8.4623,8.4623,329600.0
2014-09-24 09:30:00,9.99,10.0,9.96,9.97,137600.0,8.4687,8.4771,8.4432,8.4517,137600.0
2014-09-24 10:00:00,9.97,9.98,9.96,9.98,51200.0,8.4517,8.4602,8.4432,8.4602,51200.0
2014-09-24 10:30:00,9.98,10.0,9.98,9.99,33600.0,8.4602,8.4771,8.4602,8.4687,33600.0
2014-09-24 11:00:00,9.99,10.02,9.99,10.02,148800.0,8.4687,8.4941,8.4687,8.4941,148800.0
2014-09-24 11:30:00,10.02,10.03,10.02,10.02,83200.0,8.4941,8.5026,8.4941,8.4941,83200.0
2014-09-24 12:00:00,10.02,10.02,10.0,10.01,28800.0,8.4941,8.4941,8.4771,8.4856,28800.0
2014-09-24 12:30:00,10.01,10.01,10.0,10.01,180800.0,8.4856,8.4856,8.4771,8.4856,180800.0
2014-09-24 13:00:00,10.01,10.01,10.01,10.01,27200.0,8.4856,8.4856,8.4856,8.4856,27200.0
2014-09-24 13:30:00,10.02,10.03,10.02,10.03,94400.0,8.4941,8.5026,8.4941,8.5026,94400.0
2014-09-24 14:00:00,10.02,10.04,10.02,10.04,433600.0,8.4941,8.511,8.4941,8.511,433600.0
2014-09-24 14:30:00,10.04,10.05,10.04,10.05,472000.0,8.511,8.5195,8.511,8.5195,472000.0
2014-09-24 15:00:00,10.05,10.06,10.05,10.05,164800.0,8.5195,8.528,8.5195,8.5195,164800.0
2014-09-24 15:30:00,10.06,10.06,10.05,10.05,174400.0,8.528,8.528,8.5195,8.5195,174400.0
2014-09-25 09:30:00,10.02,10.03,9.97,9.98,299200.0,8.4941,8.5026,8.4517,8.4602,299200.0
2014-09-25 10:00:00,9.98,9.98,9.93,9.94,160000.0,8.4602,8.4602,8.4178,8.4263,160000.0
2014-09-25 10:30:00,9.93,9.93,9.91,9.93,28800.0,8.4178,8.4178,8.4008,8.4178,28800.0
2014-09-25 11:00:00,9.93,9.93,9.92,9.93,166400.0,8.4178,8.4178,8.4093,8.4178,166400.0
2014-09-25 11:30:00,9.93,9.94,9.92,9.92,136000.0,8.4178,8.4263,8.4093,8.4093,136000.0
2014-09-25 12:00:00,9.93,9.94,9.91,9.91,184000.0,8.4178,8.4263,8.4008,8.4008,184000.0
2014-09-25 12:30:00,9.91,9.92,9.9,9.92,68800.0,8.4008,8.4093,8.3924,8.4093,68800.0
2014-09-25 13:00:00,9.92,9.94,9.92,9.93,124800.0,8.4093,8.4263,8.4093,8.4178,124800.0
2014-09-25 13:30:00,9.93,9.93,9.91,9.91,102400.0,8.4178,8.4178,8.4008,8.4008,102400.0
2014-09-25 14:00:00,9.91,9.92,9.91,9.92,75200.0,8.4008,8.4093,8.4008,8.4093,75200.0
2014-09-25 14:30:00,9.92,9.94,9.92,9.93,148800.0,8.4093,8.4263,8.4093,8.4178,148800.0
2014-09-25 15:00:00,9.93,9.93,9.91,9.92,129600.0,8.4178,8.4178,8.4008,8.4093,129600.0
2014-09-25 15:30:00,9.92,9.94,9.9,9.91,433600.0,8.4093,8.4263,8.3924,8.4008,433600.0
2014-09-26 09:30:00,9.93,9.94,9.91,9.93,419200.0,8.4178,8.4263,8.4008,8.4178,419200.0
2014-09-26 10:00:00,9.95,9.95,9.94,9.95,164800.0,8.4348,8.4348,8.4263,8.4348,164800.0
2014-09-26 10:30:00,9.94,9.95,9.93,9.94,121600.0,8.4263,8.4348,8.4178,8.4263,121600.0
2014-09-26 11:00:00,9.95,9.95,9.94,9.94,224000.0,8.4348,8.4348,8.4263,8.4263,224000.0
2014-09-26 11:30:00,9.93,9.93,9.93,9.93,160000.0,8.4178,8.4178,8.4178,8.4178,160000.0
2014-09-26 12:00:00,9.93,9.94,9.93,9.94,115200.0,8.4178,8.4263,8.4178,8.4263,115200.0
2014-09-26 12:30:00,9.94,9.94,9.93,9.94,76800.0,8.4263,8.4263,8.4178,8.4263,76800.0
2014-09-26 13:00:00,9.93,9.95,9.93,9.95,92800.0,8.4178,8.4348,8.4178,8.4348,92800.0
2014-09-26 13:30:00,9.94,9.95,9.94,9.95,144000.0,8.4263,8.4348,8.4263,8.4348,144000.0
2014-09-26 14:00:00,9.95,9.98,9.95,9.98,137600.0,8.4348,8.4602,8.4348,8.4602,137600.0
2014-09-26 14:30:00,9.98,10.0,9.98,9.99,153600.0,8.4602,8.4771,8.4602,8.4687,153600.0
2014-09-26 15:00:00,9.99,9.99,9.98,9.98,19200.0,8.4687,8.4687,8.4602,8.4602,19200.0
2014-09-26 15:30:00,9.99,9.99,9.97,9.98,148800.0,8.4687,8.4687,8.4517,8.4602,148800.0
2014-09-29 09:30:00,9.88,9.92,9.87,9.92,108800.0,8.3754,8.4093,8.3669,8.4093,108800.0
2014-09-29 10:00:00,9.92,9.95,9.91,9.94,105600.0,8.4093,8.4348,8.4008,8.4263,105600.0
2014-09-29 10:30:00,9.94,9.96,9.94,9.95,56000.0,8.4263,8.4432,8.4263,8.4348,56000.0
2014-09-29 11:00:00,9.95,9.98,9.95,9.97,68800.0,8.4348,8.4602,8.4348,8.4517,68800.0
2014-09-29 11:30:00,9.97,9.98,9.96,9.98,94400.0,8.4517,8.4602,8.4432,8.4602,94400.0
2014-09-29 12:00:00,9.98,9.98,9.95,9.95,70400.0,8.4602,8.4602,8.4348,8.4348,70400.0
2014-09-29 12:30:00,9.95,9.95,9.94,9.95,30400.0,8.4348,8.4348,8.4263,8.4348,30400.0
2014-09-29 13:00:00,9.95,9.96,9.94,9.96,48000.0,8.4348,8.4432,8.4263,8.4432,48000.0
2014-09-29 13:30:00,9.96,9.96,9.95,9.95,96000.0,8.4432,8.4432,8.4348,8.4348,96000.0
2014-09-29 14:00:00,9.95,9.96,9.93,9.94,99200.0,8.4348,8.4432,8.4178,8.4263,99200.0
2014-09-29 14:30:00,9.93,9.95,9.93,9.95,54400.0,8.4178,8.4348,8.4178,8.4348,54400.0
2014-09-29 15:00:00,9.96,9.98,9.95,9.98,209600.0,8.4432,8.4602,8.4348,8.4602,209600.0
2014-09-29 15:30:00,9.98,9.98,9.96,9.97,112000.0,8.4602,8.4602,8.4432,8.4517,112000.0
2014-09-30 09:30:00,9.98,9.98,9.92,9.93,545600.0,8.4602,8.4602,8.4093,8.4178,545600.0
2014-09-30 10:00:00,9.93,9.94,9.91,9.93,475200.0,8.4178,8.4263,8.4008,8.4178,475200.0
2014-09-30 10:30:00,9.93,9.97,9.93,9.96,368000.0,8.4178,8.4517,8.4178,8.4432,368000.0
2014-09-30 11:00:00,9.96,9.98,9.96,9.98,89600.0,8.4432,8.4602,8.4432,8.4602,89600.0
2014-09-30 11:30:00,9.98,9.98,9.95,9.96,392000.0,8.4602,8.4602,8.4348,8.4432,392000.0
2014-09-30 12:00:00,9.96,9.96,9.94,9.94,137600.0,8.4432,8.4432,8.4263,8.4263,137600.0
2014-09-30 12:30:00,9.94,9.94,9.92,9.93,278400.0,8.4263,8.4263,8.4093,8.4178,278400.0
2014-09-30 13:00:00,9.93,9.94,9.92,9.92,97600.0,8.4178,8.4263,8.4093,8.4093,97600.0
2014-09-30 13:30:00,9.92,9.92,9.89,9.9,155200.0,8.4093,8.4093,8.3839,8.3924,155200.0
2014-09-30 14:00:00,9.9,9.91,9.9,9.91,148800.0,8.3924,8.4008,8.3924,8.4008,148800.0
2014-09-30 14:30:00,9.91,9.92,9.9,9.92,209600.0,8.4008,8.4093,8.3924,8.4093,209600.0
2014-09-30 15:00:00,9.91,9.93,9.9,9.93,102400.0,8.4008,8.4178,8.3924,8.4178,102400.0
2014-09-30 15:30:00,9.93,9.94,9.9,9.9,516800.0,8.4178,8.4263,8.3924,8.3924,516800.0
2014-10-01 09:30:00,9.93,9.93,9.82,9.84,326400.0,8.4178,8.4178,8.3245,8.3415,326400.0
2014-10-01 10:00:00,9.83,9.85,9.81,9.84,211200.0,8.333,8.35,8.3161,8.3415,211200.0
2014-10-01 10:30:00,9.84,9.85,9.82,9.85,116800.0,8.3415,8.35,8.3245,8.35,116800.0
2014-10-01 11:00:00,9.85,9.87,9.85,9.85,115200.0,8.35,8.3669,8.35,8.35,115200.0
2014-10-01 11:30:00,9.85,9.85,9.83,9.84,168000.0,8.35,8.35,8.333,8.3415,168000.0
2014-10-01 12:00:00,9.84,9.84,9.83,9.84,49600.0,8.3415,8.3415,8.333,8.3415,49600.0
2014-10-01 12:30:00,9.84,9.84,9.8,9.81,212800.0,8.3415,8.3415,8.3076,8.3161,212800.0
2014-10-01 13:00:00,9.8,9.81,9.79,9.8,136000.0,8.3076,8.3161,8.2991,8.3076,136000.0
2014-10-01 13:30:00,9.79,9.79,9.76,9.76,84800.0,8.2991,8.2991,8.2737,8.2737,84800.0
2014-10-01 14:00:00,9.76,9.78,9.76,9.78,64000.0,8.2737,8.2906,8.2737,8.2906,64000.0
2014-10-01 14:30:00,9.78,9.78,9.76,9.76,243200.0,8.2906,8.2906,8.2737,8.2737,243200.0
2014-10-01 15:00:00,9.76,9.76,9.74,9.75,184000.0,8.2737,8.2737,8.2567,8.2652,184000.0
2014-10-01 15:30:00,9.76,9.79,9.76,9.77,547200.0,8.2737,8.2991,8.2737,8.2822,547200.0
2014-10-02 09:30:00,9.77,9.8,9.76,9.79,179200.0,8.2822,8.3076,8.2737,8.2991,179200.0
2014-10-02 10:00:00,9.78,9.79,9.76,9.76,80000.0,8.2906,8.2991,8.2737,8.2737,80000.0
2014-10-02 10:30:00,9.76,9.76,9.7,9.7,313600.0,8.2737,8.2737,8.2228,8.2228,313600.0
2014-10-02 11:00:00,9.71,9.72,9.7,9.7,408000.0,8.2313,8.2398,8.2228,8.2228,408000.0
2014-10-02 11:30:00,9.69,9.69,9.65,9.68,499200.0,8.2143,8.2143,8.1804,8.2059,499200.0
2014-10-02 12:00:00,9.69,9.69,9.68,9.69,92800.0,8.2143,8.2143,8.2059,8.2143,92800.0
2014-10-02 12:30:00,9.69,9.73,9.68,9.73,80000.0,8.2143,8.2483,8.2059,8.2483,80000.0
2014-10-02 13:00:00,9.73,9.77,9.72,9.77,227200.0,8.2483,8.2822,8.2398,8.2822,227200.0
2014-10-02 13:30:00,9.77,9.78,9.76,9.77,134400.0,8.2822,8.2906,8.2737,8.2822,134400.0
2014-10-02 14:00:00,9.77,9.8,9.77,9.8,200000.0,8.2822,8.3076,8.2822,8.3076,200000.0
2014-10-02 14:30:00,9.79,9.81,9.78,9.81,1731200.0,8.2991,8.3161,8.2906,8.3161,1731200.0
2014-10-02 15:00:00,9.8,9.81,9.79,9.79,209600.0,8.3076,8.3161,8.2991,8.2991,209600.0
2014-10-02 15:30:00,9.79,9.79,9.78,9.78,387200.0,8.2991,8.2991,8.2906,8.2906,387200.0
2014-10-03 09:30:00,9.85,9.87,9.81,9.86,185600.0,8.35,8.3669,8.3161,8.3585,185600.0
2014-10-03 10:00:00,9.87,9.89,9.87,9.88,44800.0,8.3669,8.3839,8.3669,8.3754,44800.0
2014-10-03 10:30:00,9.87,9.87,9.86,9.87,140800.0,8.3669,8.3669,8.3585,8.3669,140800.0
2014-10-03 11:00:00,9.87,9.89,9.86,9.87,65600.0,8.3669,8.3839,8.3585,8.3669,65600.0
2014-10-03 11:30:00,9.88,9.88,9.87,9.88,60800.0,8.3754,8.3754,8.3669,8.3754,60800.0
2014-10-03 12:00:00,9.88,9.89,9.87,9.89,80000.0,8.3754,8.3839,8.3669,8.3839,80000.0
2014-10-03 12:30:00,9.89,9.9,9.89,9.89,180800.0,8.3839,8.3924,8.3839,8.3839,180800.0
2014-10-03 13:00:00,9.89,9.89,9.88,9.88,166400.0,8.3839,8.3839,8.3754,8.3754,166400.0
2014-10-03 13:30:00,9.88,9.89,9.87,9.88,411200.0,8.3754,8.3839,8.3669,8.3754,411200.0
2014-10-03 14:00:00,9.88,9.9,9.88,9.89,99200.0,8.3754,8.3924,8.3754,8.3839,99200.0
2014-10-03 14:30:00,9.89,9.9,9.89,9.9,104000.0,8.3839,8.3924,8.3839,8.3924,104000.0
2014-10-03 15:00:00,9.89,9.9,9.89,9.89,179200.0,8.3839,8.3924,8.3839,8.3839,179200.0
2014-10-03 15:30:00,9.89,9.89,9.88,9.88,376000.0,8.3839,8.3839,8.3754,8.3754,376000.0
2014-10-06 09:30:00,9.93,9.94,9.92,9.92,192000.0,8.4178,8.4263,8.4093,8.4093,192000.0
2014-10-06 10:00:00,9.93,9.93,9.89,9.89,153600.0,8.4178,8.4178,8.3839,8.3839,153600.0
2014-10-06 10:30:00,9.89,9.91,9.87,9.88,108800.0,8.3839,8.4008,8.3669,8.3754,108800.0
2014-10-06 11:00:00,9.88,9.89,9.87,9.87,368000.0,8.3754,8.3839,8.3669,8.3669,368000.0
2014-10-06 11:30:00,9.88,9.88,9.83,9.85,123200.0,8.3754,8.3754,8.333,8.35,123200.0
2014-10-06 12:00:00,9.85,9.87,9.85,9.86,102400.0,8.35,8.3669,8.35,8.3585,102400.0
2014-10-06 12:30:00,9.85,9.86,9.83,9.84,212800.0,8.35,8.3585,8.333,8.3415,212800.0
2014-10-06 13:00:00,9.84,9.88,9.83,9.87,200000.0,8.3415,8.3754,8.333,8.3669,200000.0
2014-10-06 13:30:00,9.88,9.88,9.86,9.87,160000.0,8.3754,8.3754,8.3585,8.3669,160000.0
2014-10-06 14:00:00,9.87,9.89,9.85,9.88,136000.0,8.3669,8.3839,8.35,8.3754,136000.0
2014-10-06 14:30:00,9.88,9.89,9.87,9.87,172800.0,8.3754,8.3839,8.3669,8.3669,172800.0
2014-10-06 15:00:00,9.87,9.88,9.86,9.88,153600.0,8.3669,8.3754,8.3585,8.3754,153600.0
2014-10-06 15:30:00,9.88,9.88,9.86,9.86,241600.0,8.3754,8.3754,8.3585,8.3585,241600.0
2014-10-07 09:30:00,9.82,9.82,9.77,9.8,1260800.0,8.3245,8.3245,8.2822,8.3076,1260800.0
2014-10-07 10:00:00,9.8,9.82,9.8,9.82,1416000.0,8.3076,8.3245,8.3076,8.3245,1416000.0
2014-10-07 10:30:00,9.82,9.84,9.8,9.8,1123200.0,8.3245,8.3415,8.3076,8.3076,1123200.0
2014-10-07 11:00:00,9.8,9.8,9.79,9.79,236800.0,8.3076,8.3076,8.2991,8.2991,236800.0
2014-10-07 11:30:00,9.79,9.81,9.78,9.81,225600.0,8.2991,8.3161,8.2906,8.3161,225600.0
2014-10-07 12:00:00,9.81,9.83,9.81,9.82,241600.0,8.3161,8.333,8.3161,8.3245,241600.0
2014-10-07 12:30:00,9.82,9.82,9.8,9.81,320000.0,8.3245,8.3245,8.3076,8.3161,320000.0
2014-10-07 13:00:00,9.81,9.81,9.79,9.81,268800.0,8.3161,8.3161,8.2991,8.3161,268800.0
2014-10-07 13:30:00,9.81,9.81,9.79,9.8,334400.0,8.3161,8.3161,8.2991,8.3076,334400.0
2014-10-07 14:00:00,9.79,9.8,9.77,9.77,206400.0,8.2991,8.3076,8.2822,8.2822,206400.0
2014-10-07 14:30:00,9.77,9.77,9.76,9.76,472000.0,8.2822,8.2822,8.2737,8.2737,472000.0
2014-10-07 15:00:00,9.76,9.77,9.73,9.73,244800.0,8.2737,8.2822,8.2483,8.2483,244800.0
2014-10-07 15:30:00,9.74,9.74,9.71,9.71,248000.0,8.2567,8.2567,8.2313,8.2313,248000.0
2014-10-08 09:30:00,9.72,9.74,9.7,9.7,163200.0,8.2398,8.2567,8.2228,8.2228,163200.0
2014-10-08 10:00:00,9.71,9.72,9.7,9.71,89600.0,8.2313,8.2398,8.2228,8.2313,89600.0
2014-10-08 10:30:00,9.72,9.72,9.66,9.66,572800.0,8.2398,8.2398,8.1889,8.1889,572800.0
2014-10-08 11:00:00,9.66,9.68,9.64,9.68,1502400.0,8.1889,8.2059,8.172,8.2059,1502400.0
2014-10-08 11:30:00,9.68,9.69,9.67,9.69,638400.0,8.2059,8.2143,8.1974,8.2143,638400.0
2014-10-08 12:00:00,9.7,9.7,9.69,9.69,217600.0,8.2228,8.2228,8.2143,8.2143,217600.0
2014-10-08 12:30:00,9.68,9.69,9.68,9.68,49600.0,8.2059,8.2143,8.2059,8.2059,49600.0
2014-10-08 13:00:00,9.68,9.7,9.68,9.68,192000.0,8.2059,8.2228,8.2059,8.2059,192000.0
2014-10-08 13:30:00,9.69,9.72,9.68,9.72,251200.0,8.2143,8.2398,8.2059,8.2398,251200.0
2014-10-08 14:00:00,9.72,9.8,9.72,9.8,232000.0,8.2398,8.3076,8.2398,8.3076,232000.0
2014-10-08 14:30:00,9.8,9.83,9.79,9.8,764800.0,8.3076,8.333,8.2991,8.3076,764800.0
2014-10-08 15:00:00,9.8,9.84,9.8,9.81,4443200.0,8.3076,8.3415,8.3076,8.3161,4443200.0
2014-10-08 15:30:00,9.84,9.86,9.84,9.86,337600.0,8.3415,8.3585,8.3415,8.3585,337600.0
2014-10-09 09:30:00,9.83,9.84,9.79,9.79,89600.0,8.333,8.3415,8.2991,8.2991,89600.0
2014-10-09 10:00:00,9.79,9.82,9.78,9.81,32000.0,8.2991,8.3245,8.2906,8.3161,32000.0
2014-10-09 10:30:00,9.78,9.78,9.76,9.78,136000.0,8.2906,8.2906,8.2737,8.2906,136000.0
2014-10-09 11:00:00,9.78,9.8,9.77,9.79,156800.0,8.2906,8.3076,8.2822,8.2991,156800.0
2014-10-09 11:30:00,9.78,9.78,9.7,9.71,116800.0,8.2906,8.2906,8.2228,8.2313,116800.0
2014-10-09 12:00:00,9.71,9.72,9.67,9.67,155200.0,8.2313,8.2398,8.1974,8.1974,155200.0
2014-10-09 12:30:00,9.67,9.7,9.66,9.7,185600.0,8.1974,8.2228,8.1889,8.2228,185600.0
2014-10-09 13:00:00,9.69,9.7,9.65,9.69,497600.0,8.2143,8.2228,8.1804,8.2143,497600.0
2014-10-09 13:30:00,9.68,9.71,9.68,9.69,211200.0,8.2059,8.2313,8.2059,8.2143,211200.0
2014-10-09 14:00:00,9.68,9.68,9.65,9.66,201600.0,8.2059,8.2059,8.1804,8.1889,201600.0
2014-10-09 14:30:00,9.65,9.68,9.64,9.65,216000.0,8.1804,8.2059,8.172,8.1804,216000.0
2014-10-09 15:00:00,9.65,9.67,9.64,9.67,163200.0,8.1804,8.1974,8.172,8.1974,163200.0
2014-10-09 15:30:00,9.67,9.69,9.64,9.64,438400.0,8.1974,8.2143,8.172,8.172,438400.0
2014-10-10 09:30:00,9.62,9.66,9.6,9.63,264000.0,8.155,8.1889,8.1381,8.1635,264000.0
2014-10-10 10:00:00,9.62,9.63,9.52,9.52,761600.0,8.155,8.1635,8.0702,8.0702,761600.0
2014-10-10 10:30:00,9.51,9.56,9.51,9.55,208000.0,8.0618,8.1041,8.0618,8.0957,208000.0
2014-10-10 11:00:00,9.55,9.57,9.52,9.53,211200.0,8.0957,8.1126,8.0702,8.0787,211200.0
2014-10-10 11:30:00,9.54,9.57,9.53,9.56,88000.0,8.0872,8.1126,8.0787,8.1041,88000.0
2014-10-10 12:00:00,9.58,9.62,9.58,9.61,121600.0,8.1211,8.155,8.1211,8.1465,121600.0
2014-10-10 12:30:00,9.62,9.64,9.61,9.61,171200.0,8.155,8.172,8.1465,8.1465,171200.0
2014-10-10 13:00:00,9.61,9.61,9.57,9.58,40000.0,8.1465,8.1465,8.1126,8.1211,40000.0
2014-10-10 13:30:00,9.58,9.61,9.58,9.6,123200.0,8.1211,8.1465,8.1211,8.1381,123200.0
2014-10-10 14:00:00,9.6,9.6,9.58,9.58,172800.0,8.1381,8.1381,8.1211,8.1211,172800.0
2014-10-10 14:30:00,9.59,9.59,9.56,9.57,150400.0,8.1296,8.1296,8.1041,8.1126,150400.0
2014-10-10 15:00:00,9.56,9.56,9.52,9.52,318400.0,8.1041,8.1041,8.0702,8.0702,318400.0
2014-10-10 15:30:00,9.53,9.53,9.48,9.49,1478400.0,8.0787,8.0787,8.0363,8.0448,1478400.0
2014-10-13 09:30:00,9.49,9.53,9.43,9.44,408000.0,8.0448,8.0787,7.9939,8.0024,408000.0
2014-10-13 10:00:00,9.47,9.47,9.42,9.43,1182400.0,8.0278,8.0278,7.9855,7.9939,1182400.0
2014-10-13 10:30:00,9.4,9.43,9.38,9.42,396800.0,7.9685,7.9939,7.9516,7.9855,396800.0
2014-10-13 11:00:00,9.42,9.45,9.41,9.42,80000.0,7.9855,8.0109,7.977,7.9855,80000.0
2014-10-13 11:30:00,9.42,9.46,9.42,9.45,182400.0,7.9855,8.0194,7.9855,8.0109,182400.0
2014-10-13 12:00:00,9.45,9.48,9.44,9.48,739200.0,8.0109,8.0363,8.0024,8.0363,739200.0
2014-10-13 12:30:00,9.49,9.5,9.48,9.48,160000.0,8.0448,8.0533,8.0363,8.0363,160000.0
2014-10-13 13:00:00,9.48,9.49,9.46,9.47,297600.0,8.0363,8.0448,8.0194,8.0278,297600.0
2014-10-13 13:30:00,9.48,9.49,9.45,9.46,150400.0,8.0363,8.0448,8.0109,8.0194,150400.0
2014-10-13 14:00:00,9.45,9.47,9.44,9.46,150400.0,8.0109,8.0278,8.0024,8.0194,150400.0
2014-10-13 14:30:00,9.46,9.46,9.43,9.43,2100800.0,8.0194,8.0194,7.9939,7.9939,2100800.0
2014-10-13 15:00:00,9.43,9.43,9.4,9.4,308800.0,7.9939,7.9939,7.9685,7.9685,308800.0
2014-10-13 15:30:00,9.4,9.4,9.31,9.32,2630400.0,7.9685,7.9685,7.8922,7.9007,2630400.0
2014-10-14 09:30:00,9.4,9.42,9.36,9.36,824000.0,7.9685,7.9855,7.9346,7.9346,824000.0
2014-10-14 10:00:00,9.36,9.39,9.35,9.37,574400.0,7.9346,7.96,7.9261,7.9431,574400.0
2014-10-14 10:30:00,9.37,9.42,9.35,9.4,156800.0,7.9431,7.9855,7.9261,7.9685,156800.0
2014-10-14 11:00:00,9.4,9.44,9.4,9.43,201600.0,7.9685,8.0024,7.9685,7.9939,201600.0
2014-10-14 11:30:00,9.43,9.48,9.42,9.47,316800.0,7.9939,8.0363,7.9855,8.0278,316800.0
2014-10-14 12:00:00,9.47,9.49,9.46,9.46,105600.0,8.0278,8.0448,8.0194,8.0194,105600.0
2014-10-14 12:30:00,9.46,9.47,9.44,9.45,297600.0,8.0194,8.0278,8.0024,8.0109,297600.0
2014-10-14 13:00:00,9.46,9.47,9.44,9.45,441600.0,8.0194,8.0278,8.0024,8.0109,441600.0
2014-10-14 13:30:00,9.44,9.45,9.42,9.44,286400.0,8.0024,8.0109,7.9855,8.0024,286400.0
2014-10-14 14:00:00,9.44,9.45,9.41,9.41,148800.0,8.0024,8.0109,7.977,7.977,148800.0
2014-10-14 14:30:00,9.41,9.44,9.4,9.41,136000.0,7.977,8.0024,7.9685,7.977,136000.0
2014-10-14 15:00:00,9.41,9.41,9.35,9.38,345600.0,7.977,7.977,7.9261,7.9516,345600.0
2014-10-14 15:30:00,9.38,9.41,9.37,9.38,2222400.0,7.9516,7.977,7.9431,7.9516,2222400.0
2014-10-15 09:30:00,9.27,9.31,9.1,9.31,1809600.0,7.8583,7.8922,7.7142,7.8922,1809600.0
2014-10-15 10:00:00,9.31,9.35,9.31,9.33,468800.0,7.8922,7.9261,7.8922,7.9092,468800.0
2014-10-15 10:30:00,9.32,9.32,9.27,9.29,414400.0,7.9007,7.9007,7.8583,7.8753,414400.0
2014-10-15 11:00:00,9.28,9.32,9.26,9.27,296000.0,7.8668,7.9007,7.8498,7.8583,296000.0
2014-10-15 11:30:00,9.27,9.27,9.23,9.26,276800.0,7.8583,7.8583,7.8244,7.8498,276800.0
2014-10-15 12:00:00,9.26,9.26,9.22,9.23,467200.0,7.8498,7.8498,7.8159,7.8244,467200.0
2014-10-15 12:30:00,9.24,9.24,9.19,9.19,628800.0,7.8329,7.8329,7.7905,7.7905,628800.0
2014-10-15 13:00:00,9.2,9.22,9.13,9.15,361600.0,7.799,7.8159,7.7396,7.7566,361600.0
2014-10-15 13:30:00,9.15,9.21,9.14,9.19,206400.0,7.7566,7.8074,7.7481,7.7905,206400.0
2014-10-15 14:00:00,9.18,9.23,9.16,9.22,430400.0,7.782,7.8244,7.7651,7.8159,430400.0
2014-10-15 14:30:00,9.21,9.28,9.21,9.27,342400.0,7.8074,7.8668,7.8074,7.8583,342400.0
2014-10-15 15:00:00,9.27,9.34,9.27,9.34,257600.0,7.8583,7.9176,7.8583,7.9176,257600.0
2014-10-15 15:30:00,9.35,9.41,9.34,9.36,1260800.0,7.9261,7.977,7.9176,7.9346,1260800.0
2014-10-16 09:30:00,9.21,9.33,9.18,9.31,230400.0,7.8074,7.9092,7.782,7.8922,230400.0
2014-10-16 10:00:00,9.31,9.33,9.23,9.3,206400.0,7.8922,7.9092,7.8244,7.8837,206400.0
2014-10-16 10:30:00,9.32,9.38,9.3,9.35,123200.0,7.9007,7.9516,7.8837,7.9261,123200.0
2014-10-16 11:00:00,9.35,9.4,9.33,9.39,238400.0,7.9261,7.9685,7.9092,7.96,238400.0
2014-10-16 11:30:00,9.4,9.42,9.34,9.35,147200.0,7.9685,7.9855,7.9176,7.9261,147200.0
2014-10-16 12:00:00,9.34,9.38,9.34,9.37,278400.0,7.9176,7.9516,7.9176,7.9431,278400.0
2014-10-16 12:30:00,9.36,9.41,9.36,9.41,145600.0,7.9346,7.977,7.9346,7.977,145600.0
2014-10-16 13:00:00,9.41,9.45,9.41,9.45,129600.0,7.977,8.0109,7.977,8.0109,129600.0
2014-10-16 13:30:00,9.44,9.46,9.42,9.42,153600.0,8.0024,8.0194,7.9855,7.9855,153600.0
2014-10-16 14:00:00,9.42,9.45,9.41,9.42,192000.0,7.9855,8.0109,7.977,7.9855,192000.0
2014-10-16 14:30:00,9.42,9.44,9.39,9.4,552000.0,7.9855,8.0024,7.96,7.9685,552000.0
2014-10-16 15:00:00,9.39,9.43,9.38,9.42,316800.0,7.96,7.9939,7.9516,7.9855,316800.0
2014-10-16 15:30:00,9.43,9.44,9.4,9.42,448000.0,7.9939,8.0024,7.9685,7.9855,448000.0
2014-10-17 09:30:00,9.54,9.56,9.49,9.52,675200.0,8.0872,8.1041,8.0448,8.0702,675200.0
2014-10-17 10:00:00,9.51,9.56,9.51,9.56,1070400.0,8.0618,8.1041,8.0618,8.1041,1070400.0
2014-10-17 10:30:00,9.56,9.56,9.53,9.54,172800.0,8.1041,8.1041,8.0787,8.0872,172800.0
2014-10-17 11:00:00,9.54,9.56,9.54,9.55,788800.0,8.0872,8.1041,8.0872,8.0957,788800.0
2014-10-17 11:30:00,9.55,9.58,9.55,9.55,428800.0,8.0957,8.1211,8.0957,8.0957,428800.0
2014-10-17 12:00:00,9.56,9.57,9.54,9.54,403200.0,8.1041,8.1126,8.0872,8.0872,403200.0
2014-10-17 12:30:00,9.55,9.56,9.53,9.54,150400.0,8.0957,8.1041,8.0787,8.0872,150400.0
2014-10-17 13:00:00,9.54,9.54,9.51,9.51,65600.0,8.0872,8.0872,8.0618,8.0618,65600.0
2014-10-17 13:30:00,9.5,9.52,9.5,9.51,196800.0,8.0533,8.0702,8.0533,8.0618,196800.0
2014-10-17 14:00:00,9.5,9.5,9.47,9.49,260800.0,8.0533,8.0533,8.0278,8.0448,260800.0
2014-10-17 14:30:00,9.49,9.51,9.49,9.5,137600.0,8.0448,8.0618,8.0448,8.0533,137600.0
2014-10-17 15:00:00,9.49,9.53,9.48,9.52,358400.0,8.0448,8.0787,8.0363,8.0702,358400.0
2014-10-17 15:30:00,9.52,9.54,9.52,9.52,291200.0,8.0702,8.0872,8.0702,8.0702,291200.0
2014-10-20 09:30:00,9.5,9.57,9.5,9.53,228800.0,8.0533,8.1126,8.0533,8.0787,228800.0
2014-10-20 10:00:00,9.56,9.57,9.52,9.56,184000.0,8.1041,8.1126,8.0702,8.1041,184000.0
2014-10-20 10:30:00,9.55,9.57,9.55,9.55,1307200.0,8.0957,8.1126,8.0957,8.0957,1307200.0
2014-10-20 11:00:00,9.55,9.58,9.54,9.57,392000.0,8.0957,8.1211,8.0872,8.1126,392000.0
2014-10-20 11:30:00,9.57,9.58,9.56,9.58,163200.0,8.1126,8.1211,8.1041,8.1211,163200.0
2014-10-20 12:00:00,9.58,9.58,9.57,9.58,233600.0,8.1211,8.1211,8.1126,8.1211,233600.0
2014-10-20 12:30:00,9.57,9.58,9.57,9.57,91200.0,8.1126,8.1211,8.1126,8.1126,91200.0
2014-10-20 13:00:00,9.56,9.59,9.56,9.59,121600.0,8.1041,8.1296,8.1041,8.1296,121600.0
2014-10-20 13:30:00,9.59,9.59,9.58,9.58,257600.0,8.1296,8.1296,8.1211,8.1211,257600.0
2014-10-20 14:00:00,9.58,9.6,9.58,9.59,132800.0,8.1211,8.1381,8.1211,8.1296,132800.0
2014-10-20 14:30:00,9.6,9.6,9.59,9.6,216000.0,8.1381,8.1381,8.1296,8.1381,216000.0
2014-10-20 15:00:00,9.61,9.62,9.6,9.6,172800.0,8.1465,8.155,8.1381,8.1381,172800.0
2014-10-20 15:30:00,9.61,9.63,9.61,9.63,369600.0,8.1465,8.1635,8.1465,8.1635,369600.0
2014-10-21 09:30:00,9.7,9.76,9.69,9.75,638400.0,8.2228,8.2737,8.2143,8.2652,638400.0
2014-10-21 10:00:00,9.74,9.77,9.74,9.77,315200.0,8.2567,8.2822,8.2567,8.2822,315200.0
2014-10-21 10:30:00,9.77,9.79,9.77,9.78,467200.0,8.2822,8.2991,8.2822,8.2906,467200.0
2014-10-21 11:00:00,9.78,9.79,9.78,9.79,227200.0,8.2906,8.2991,8.2906,8.2991,227200.0
2014-10-21 11:30:00,9.79,9.81,9.79,9.8,190400.0,8.2991,8.3161,8.2991,8.3076,190400.0
2014-10-21 12:00:00,9.8,9.81,9.8,9.81,576000.0,8.3076,8.3161,8.3076,8.3161,576000.0
2014-10-21 12:30:00,9.81,9.81,9.79,9.79,92800.0,8.3161,8.3161,8.2991,8.2991,92800.0
2014-10-21 13:00:00,9.79,9.79,9.78,9.79,212800.0,8.2991,8.2991,8.2906,8.2991,212800.0
2014-10-21 13:30:00,9.8,9.81,9.8,9.81,232000.0,8.3076,8.3161,8.3076,8.3161,232000.0
2014-10-21 14:00:00,9.81,9.83,9.81,9.83,188800.0,8.3161,8.333,8.3161,8.333,188800.0
2014-10-21 14:30:00,9.82,9.83,9.82,9.82,222400.0,8.3245,8.333,8.3245,8.3245,222400.0
2014-10-21 15:00:00,9.82,9.85,9.82,9.85,188800.0,8.3245,8.35,8.3245,8.35,188800.0
2014-10-21 15:30:00,9.85,9.85,9.83,9.84,350400.0,8.35,8.35,8.333,8.3415,350400.0
2014-10-22 09:30:00,9.9,9.9,9.84,9.87,1107200.0,8.3924,8.3924,8.3415,8.3669,1107200.0
2014-10-22 10:00:00,9.88,9.88,9.84,9.88,358400.0,8.3754,8.3754,8.3415,8.3754,358400.0
2014-10-22 10:30:00,9.87,9.88,9.86,9.87,611200.0,8.3669,8.3754,8.3585,8.3669,611200.0
2014-10-22 11:00:00,9.87,9.89,9.87,9.88,174400.0,8.3669,8.3839,8.3669,8.3754,174400.0
2014-10-22 11:30:00,9.88,9.89,9.87,9.88,273600.0,8.3754,8.3839,8.3669,8.3754,273600.0
2014-10-22 12:00:00,9.88,9.88,9.84,9.86,196800.0,8.3754,8.3754,8.3415,8.3585,196800.0
2014-10-22 12:30:00,9.85,9.86,9.81,9.83,318400.0,8.35,8.3585,8.3161,8.333,318400.0
2014-10-22 13:00:00,9.83,9.84,9.79,9.79,172800.0,8.333,8.3415,8.2991,8.2991,172800.0
2014-10-22 13:30:00,9.8,9.81,9.79,9.79,244800.0,8.3076,8.3161,8.2991,8.2991,244800.0
2014-10-22 14:00:00,9.79,9.8,9.78,9.78,120000.0,8.2991,8.3076,8.2906,8.2906,120000.0
2014-10-22 14:30:00,9.78,9.79,9.77,9.79,80000.0,8.2906,8.2991,8.2822,8.2991,80000.0
2014-10-22 15:00:00,9.79,9.8,9.78,9.79,136000.0,8.2991,8.3076,8.2906,8.2991,136000.0
2014-10-22 15:30:00,9.79,9.79,9.75,9.75,390400.0,8.2991,8.2991,8.2652,8.2652,390400.0
2014-10-23 09:30:00,9.85,9.87,9.83,9.84,281600.0,8.35,8.3669,8.333,8.3415,281600.0
2014-10-23 10:00:00,9.86,9.89,9.85,9.87,574400.0,8.3585,8.3839,8.35,8.3669,574400.0
2014-10-23 10:30:00,9.88,9.9,9.87,9.89,355200.0,8.3754,8.3924,8.3669,8.3839,355200.0
2014-10-23 11:00:00,9.9,9.91,9.89,9.89,310400.0,8.3924,8.4008,8.3839,8.3839,310400.0
2014-10-23 11:30:00,9.89,9.9,9.88,9.89,96000.0,8.3839,8.3924,8.3754,8.3839,96000.0
2014-10-23 12:00:00,9.89,9.9,9.89,9.9,52800.0,8.3839,8.3924,8.3839,8.3924,52800.0
2014-10-23 12:30:00,9.9,9.9,9.88,9.88,75200.0,8.3924,8.3924,8.3754,8.3754,75200.0
2014-10-23 13:00:00,9.88,9.9,9.88,9.89,126400.0,8.3754,8.3924,8.3754,8.3839,126400.0
2014-10-23 13:30:00,9.9,9.91,9.9,9.91,65600.0,8.3924,8.4008,8.3924,8.4008,65600.0
2014-10-23 14:00:00,9.91,9.93,9.91,9.93,209600.0,8.4008,8.4178,8.4008,8.4178,209600.0
2014-10-23 14:30:00,9.93,9.93,9.88,9.89,152000.0,8.4178,8.4178,8.3754,8.3839,152000.0
2014-10-23 15:00:00,9.88,9.89,9.87,9.87,292800.0,8.3754,8.3839,8.3669,8.3669,292800.0
2014-10-23 15:30:00,9.88,9.9,9.87,9.88,2420800.0,8.3754,8.3924,8.3669,8.3754,2420800.0
2014-10-24 09:30:00,9.91,9.91,9.87,9.87,163200.0,8.4008,8.4008,8.3669,8.3669,163200.0
2014-10-24 10:00:00,9.88,9.89,9.85,9.87,84800.0,8.3754,8.3839,8.35,8.3669,84800.0
2014-10-24 10:30:00,9.88,9.89,9.87,9.89,131200.0,8.3754,8.3839,8.3669,8.3839,131200.0
2014-10-24 11:00:00,9.89,9.9,9.88,9.9,388800.0,8.3839,8.3924,8.3754,8.3924,388800.0
2014-10-24 11:30:00,9.89,9.92,9.89,9.91,230400.0,8.3839,8.4093,8.3839,8.4008,230400.0
2014-10-24 12:00:00,9.91,9.93,9.91,9.92,220800.0,8.4008,8.4178,8.4008,8.4093,220800.0
2014-10-24 12:30:00,9.91,9.92,9.9,9.9,94400.0,8.4008,8.4093,8.3924,8.3924,94400.0
2014-10-24 13:00:00,9.91,9.91,9.89,9.89,113600.0,8.4008,8.4008,8.3839,8.3839,113600.0
2014-10-24 13:30:00,9.9,9.92,9.9,9.91,372800.0,8.3924,8.4093,8.3924,8.4008,372800.0
2014-10-24 14:00:00,9.91,9.92,9.91,9.92,1283200.0,8.4008,8.4093,8.4008,8.4093,1283200.0
2014-10-24 14:30:00,9.92,9.93,9.91,9.92,217600.0,8.4093,8.4178,8.4008,8.4093,217600.0
2014-10-24 15:00:00,9.92,9.93,9.92,9.93,196800.0,8.4093,8.4178,8.4093,8.4178,196800.0
2014-10-24 15:30:00,9.93,9.95,9.92,9.94,824000.0,8.4178,8.4348,8.4093,8.4263,824000.0
2014-10-27 09:30:00,9.9,9.9,9.86,9.86,132800.0,8.3924,8.3924,8.3585,8.3585,132800.0
2014-10-27 10:00:00,9.86,9.9,9.85,9.89,172800.0,8.3585,8.3924,8.35,8.3839,172800.0
2014-10-27 10:30:00,9.89,9.91,9.87,9.9,203200.0,8.3839,8.4008,8.3669,8.3924,203200.0
2014-10-27 11:00:00,9.9,9.93,9.9,9.91,80000.0,8.3924,8.4178,8.3924,8.4008,80000.0
2014-10-27 11:30:00,9.92,9.92,9.88,9.89,158400.0,8.4093,8.4093,8.3754,8.3839,158400.0
2014-10-27 12:00:00,9.88,9.91,9.88,9.9,140800.0,8.3754,8.4008,8.3754,8.3924,140800.0
2014-10-27 12:30:00,9.89,9.91,9.89,9.91,56000.0,8.3839,8.4008,8.3839,8.4008,56000.0
2014-10-27 13:00:00,9.91,9.93,9.91,9.91,188800.0,8.4008,8.4178,8.4008,8.4008,188800.0
2014-10-27 13:30:00,9.91,9.92,9.9,9.91,1766400.0,8.4008,8.4093,8.3924,8.4008,1766400.0
2014-10-27 14:00:00,9.91,9.92,9.9,9.91,352000.0,8.4008,8.4093,8.3924,8.4008,352000.0
2014-10-27 14:30:00,9.91,9.91,9.9,9.9,256000.0,8.4008,8.4008,8.3924,8.3924,256000.0
2014-10-27 15:00:00,9.91,9.91,9.9,9.91,80000.0,8.4008,8.4008,8.3924,8.4008,80000.0
2014-10-27 15:30:00,9.91,9.93,9.9,9.92,264000.0,8.4008,8.4178,8.3924,8.4093,264000.0
2014-10-28 09:30:00,9.97,9.98,9.94,9.96,609600.0,8.4517,8.4602,8.4263,8.4432,609600.0
2014-10-28 10:00:00,9.97,9.99,9.96,9.97,168000.0,8.4517,8.4687,8.4432,8.4517,168000.0
2014-10-28 10:30:00,9.97,9.99,9.97,9.98,80000.0,8.4517,8.4687,8.4517,8.4602,80000.0
2014-10-28 11:00:00,9.99,10.0,9.98,10.0,224000.0,8.4687,8.4771,8.4602,8.4771,224000.0
2014-10-28 11:30:00,10.0,10.0,9.98,9.98,236800.0,8.4771,8.4771,8.4602,8.4602,236800.0
2014-10-28 12:00:00,9.98,9.99,9.98,9.99,208000.0,8.4602,8.4687,8.4602,8.4687,208000.0
2014-10-28 12:30:00,9.99,9.99,9.98,9.98,161600.0,8.4687,8.4687,8.4602,8.4602,161600.0
2014-10-28 13:00:00,9.99,10.0,9.99,9.99,20800.0,8.4687,8.4771,8.4687,8.4687,20800.0
2014-10-28 13:30:00,10.0,10.01,9.99,10.01,142400.0,8.4771,8.4856,8.4687,8.4856,142400.0
2014-10-28 14:00:00,10.01,10.02,10.01,10.01,94400.0,8.4856,8.4941,8.4856,8.4856,94400.0
2014-10-28 14:30:00,10.02,10.02,10.02,10.02,228800.0,8.4941,8.4941,8.4941,8.4941,228800.0
2014-10-28 15:00:00,10.02,10.05,10.02,10.05,158400.0,8.4941,8.5195,8.4941,8.5195,158400.0
2014-10-28 15:30:00,10.04,10.06,10.04,10.06,248000.0,8.511,8.528,8.511,8.528,248000.0
2014-10-29 09:30:00,10.07,10.09,10.06,10.09,270400.0,8.5365,8.5534,8.528,8.5534,270400.0
2014-10-29 10:00:00,10.08,10.08,10.03,10.04,54400.0,8.545,8.545,8.5026,8.511,54400.0
2014-10-29 10:30:00,10.03,10.04,10.02,10.02,113600.0,8.5026,8.511,8.4941,8.4941,113600.0
2014-10-29 11:00:00,10.02,10.04,10.02,10.04,94400.0,8.4941,8.511,8.4941,8.511,94400.0
2014-10-29 11:30:00,10.04,10.04,10.02,10.03,62400.0,8.511,8.511,8.4941,8.5026,62400.0
2014-10-29 12:00:00,10.02,10.03,10.02,10.02,62400.0,8.4941,8.5026,8.4941,8.4941,62400.0
2014-10-29 12:30:00,10.02,10.02,10.01,10.02,131200.0,8.4941,8.4941,8.4856,8.4941,131200.0
2014-10-29 13:00:00,10.02,10.02,10.01,10.02,56000.0,8.4941,8.4941,8.4856,8.4941,56000.0
2014-10-29 13:30:00,10.02,10.02,10.0,10.01,182400.0,8.4941,8.4941,8.4771,8.4856,182400.0
2014-10-29 14:00:00,10.0,10.0,9.95,9.99,270400.0,8.4771,8.4771,8.4348,8.4687,270400.0
2014-10-29 14:30:00,10.01,10.01,9.98,10.01,433600.0,8.4856,8.4856,8.4602,8.4856,433600.0
2014-10-29 15:00:00,10.0,10.0,9.97,10.0,632000.0,8.4771,8.4771,8.4517,8.4771,632000.0
2014-10-29 15:30:00,10.0,10.03,10.0,10.02,201600.0,8.4771,8.5026,8.4771,8.4941,201600.0
2014-10-30 09:30:00,10.02,10.03,9.99,10.0,268800.0,8.4941,8.5026,8.4687,8.4771,268800.0
2014-10-30 10:00:00,10.0,10.02,9.98,10.01,128000.0,8.4771,8.4941,8.4602,8.4856,128000.0
2014-10-30 10:30:00,10.02,10.03,10.01,10.03,144000.0,8.4941,8.5026,8.4856,8.5026,144000.0
2014-10-30 11:00:00,10.03,10.04,10.02,10.03,182400.0,8.5026,8.511,8.4941,8.5026,182400.0
2014-10-30 11:30:00,10.03,10.05,10.02,10.04,132800.0,8.5026,8.5195,8.4941,8.511,132800.0
2014-10-30 12:00:00,10.05,10.05,10.04,10.05,100800.0,8.5195,8.5195,8.511,8.5195,100800.0
2014-10-30 12:30:00,10.05,10.06,10.05,10.05,161600.0,8.5195,8.528,8.5195,8.5195,161600.0
2014-10-30 13:00:00,10.05,10.08,10.05,10.07,99200.0,8.5195,8.545,8.5195,8.5365,99200.0
2014-10-30 13:30:00,10.08,10.1,10.08,10.1,433600.0,8.545,8.5619,8.545,8.5619,433600.0
2014-10-30 14:00:00,10.1,10.1,10.08,10.08,156800.0,8.5619,8.5619,8.545,8.545,156800.0
2014-10-30 14:30:00,10.08,10.09,10.05,10.05,217600.0,8.545,8.5534,8.5195,8.5195,217600.0
2014-10-30 15:00:00,10.06,10.07,10.05,10.05,195200.0,8.528,8.5365,8.5195,8.5195,195200.0
2014-10-30 15:30:00,10.05,10.09,10.05,10.09,432000.0,8.5195,8.5534,8.5195,8.5534,432000.0
2014-10-31 09:30:00,10.22,10.23,10.16,10.17,304000.0,8.6636,8.6721,8.6128,8.6212,304000.0
2014-10-31 10:00:00,10.17,10.2,10.16,10.2,184000.0,8.6212,8.6467,8.6128,8.6467,184000.0
2014-10-31 10:30:00,10.2,10.2,10.18,10.2,323200.0,8.6467,8.6467,8.6297,8.6467,323200.0
2014-10-31 11:00:00,10.19,10.21,10.19,10.21,585600.0,8.6382,8.6552,8.6382,8.6552,585600.0
2014-10-31 11:30:00,10.21,10.21,10.19,10.19,228800.0,8.6552,8.6552,8.6382,8.6382,228800.0
2014-10-31 12:00:00,10.19,10.19,10.17,10.18,150400.0,8.6382,8.6382,8.6212,8.6297,150400.0
2014-10-31 12:30:00,10.18,10.19,10.18,10.19,72000.0,8.6297,8.6382,8.6297,8.6382,72000.0
2014-10-31 13:00:00,10.19,10.19,10.19,10.19,64000.0,8.6382,8.6382,8.6382,8.6382,64000.0
2014-10-31 13:30:00,10.19,10.2,10.18,10.18,544000.0,8.6382,8.6467,8.6297,8.6297,544000.0
2014-10-31 14:00:00,10.19,10.2,10.19,10.2,88000.0,8.6382,8.6467,8.6382,8.6467,88000.0
2014-10-31 14:30:00,10.2,10.2,10.18,10.19,158400.0,8.6467,8.6467,8.6297,8.6382,158400.0
2014-10-31 15:00:00,10.19,10.2,10.18,10.19,737600.0,8.6382,8.6467,8.6297,8.6382,737600.0
2014-10-31 15:30:00,10.19,10.21,10.19,10.21,686400.0,8.6382,8.6552,8.6382,8.6552,686400.0
2014-11-03 09:30:00,10.25,10.25,10.22,10.24,550400.0,8.6891,8.6891,8.6636,8.6806,550400.0
2014-11-03 10:00:00,10.26,10.26,10.22,10.23,294400.0,8.6975,8.6975,8.6636,8.6721,294400.0
2014-11-03 10:30:00,10.23,10.24,10.23,10.24,248000.0,8.6721,8.6806,8.6721,8.6806,248000.0
2014-11-03 11:00:00,10.24,10.25,10.23,10.24,308800.0,8.6806,8.6891,8.6721,8.6806,308800.0
2014-11-03 11:30:00,10.24,10.26,10.24,10.25,168000.0,8.6806,8.6975,8.6806,8.6891,168000.0
2014-11-03 12:00:00,10.25,10.26,10.25,10.25,198400.0,8.6891,8.6975,8.6891,8.6891,198400.0
2014-11-03 12:30:00,10.25,10.27,10.25,10.27,424000.0,8.6891,8.706,8.6891,8.706,424000.0
2014-11-03 13:00:00,10.27,10.27,10.26,10.27,187200.0,8.706,8.706,8.6975,8.706,187200.0
2014-11-03 13:30:00,10.27,10.27,10.26,10.26,60800.0,8.706,8.706,8.6975,8.6975,60800.0
2014-11-03 14:00:00,10.26,10.26,10.25,10.25,108800.0,8.6975,8.6975,8.6891,8.6891,108800.0
2014-11-03 14:30:00,10.24,10.24,10.22,10.22,396800.0,8.6806,8.6806,8.6636,8.6636,396800.0
2014-11-03 15:00:00,10.22,10.23,10.2,10.2,683200.0,8.6636,8.6721,8.6467,8.6467,683200.0
2014-11-03 15:30:00,10.21,10.23,10.21,10.23,232000.0,8.6552,8.6721,8.6552,8.6721,232000.0
2014-11-04 09:30:00,10.21,10.21,10.18,10.2,449600.0,8.6552,8.6552,8.6297,8.6467,449600.0
2014-11-04 10:00:00,10.2,10.2,10.17,10.17,41600.0,8.6467,8.6467,8.6212,8.6212,41600.0
2014-11-04 10:30:00,10.17,10.17,10.14,10.14,91200.0,8.6212,8.6212,8.5958,8.5958,91200.0
2014-11-04 11:00:00,10.14,10.15,10.13,10.15,76800.0,8.5958,8.6043,8.5873,8.6043,76800.0
2014-11-04 11:30:00,10.15,10.15,10.14,10.14,60800.0,8.6043,8.6043,8.5958,8.5958,60800.0
2014-11-04 12:00:00,10.15,10.16,10.15,10.16,38400.0,8.6043,8.6128,8.6043,8.6128,38400.0
2014-11-04 12:30:00,10.16,10.17,10.15,10.17,99200.0,8.6128,8.6212,8.6043,8.6212,99200.0
2014-11-04 13:00:00,10.16,10.16,10.15,10.15,49600.0,8.6128,8.6128,8.6043,8.6043,49600.0
2014-11-04 13:30:00,10.15,10.17,10.15,10.17,59200.0,8.6043,8.6212,8.6043,8.6212,59200.0
2014-11-04 14:00:00,10.18,10.18,10.16,10.17,89600.0,8.6297,8.6297,8.6128,8.6212,89600.0
2014-11-04 14:30:00,10.17,10.17,10.16,10.17,84800.0,8.6212,8.6212,8.6128,8.6212,84800.0
2014-11-04 15:00:00,10.17,10.18,10.16,10.17,57600.0,8.6212,8.6297,8.6128,8.6212,57600.0
2014-11-04 15:30:00,10.17,10.18,10.16,10.18,425600.0,8.6212,8.6297,8.6128,8.6297,425600.0
2014-11-05 09:30:00,10.25,10.25,10.19,10.19,222400.0,8.6891,8.6891,8.6382,8.6382,222400.0
2014-11-05 10:00:00,10.19,10.21,10.19,10.2,148800.0,8.6382,8.6552,8.6382,8.6467,148800.0
2014-11-05 10:30:00,10.19,10.2,10.19,10.2,161600.0,8.6382,8.6467,8.6382,8.6467,161600.0
2014-11-05 11:00:00,10.21,10.21,10.2,10.2,52800.0,8.6552,8.6552,8.6467,8.6467,52800.0
2014-11-05 11:30:00,10.2,10.21,10.2,10.21,56000.0,8.6467,8.6552,8.6467,8.6552,56000.0
2014-11-05 12:00:00,10.21,10.22,10.21,10.21,43200.0,8.6552,8.6636,8.6552,8.6552,43200.0
2014-11-05 12:30:00,10.21,10.22,10.2,10.21,88000.0,8.6552,8.6636,8.6467,8.6552,88000.0
2014-11-05 13:00:00,10.22,10.22,10.21,10.21,500800.0,8.6636,8.6636,8.6552,8.6552,500800.0
2014-11-05 13:30:00,10.22,10.22,10.19,10.2,84800.0,8.6636,8.6636,8.6382,8.6467,84800.0
2014-11-05 14:00:00,10.2,10.21,10.19,10.21,190400.0,8.6467,8.6552,8.6382,8.6552,190400.0
2014-11-05 14:30:00,10.21,10.21,10.2,10.21,243200.0,8.6552,8.6552,8.6467,8.6552,243200.0
2014-11-05 15:00:00,10.22,10.22,10.2,10.21,131200.0,8.6636,8.6636,8.6467,8.6552,131200.0
2014-11-05 15:30:00,10.2,10.22,10.2,10.22,302400.0,8.6467,8.6636,8.6467,8.6636,302400.0
2014-11-06 09:30:00,10.22,10.24,10.22,10.22,320000.0,8.6636,8.6806,8.6636,8.6636,320000.0
2014-11-06 10:00:00,10.22,10.23,10.21,10.22,83200.0,8.6636,8.6721,8.6552,8.6636,83200.0
2014-11-06 10:30:00,10.21,10.24,10.21,10.23,160000.0,8.6552,8.6806,8.6552,8.6721,160000.0
2014-11-06 11:00:00,10.23,10.26,10.23,10.25,187200.0,8.6721,8.6975,8.6721,8.6891,187200.0
2014-11-06 11:30:00,10.26,10.27,10.25,10.26,206400.0,8.6975,8.706,8.6891,8.6975,206400.0
2014-11-06 12:00:00,10.25,10.26,10.25,10.26,65600.0,8.6891,8.6975,8.6891,8.6975,65600.0
2014-11-06 12:30:00,10.26,10.27,10.25,10.26,289600.0,8.6975,8.706,8.6891,8.6975,289600.0
2014-11-06 13:00:00,10.26,10.27,10.26,10.27,73600.0,8.6975,8.706,8.6975,8.706,73600.0
2014-11-06 13:30:00,10.27,10.27,10.26,10.27,99200.0,8.706,8.706,8.6975,8.706,99200.0
2014-11-06 14:00:00,10.27,10.27,10.27,10.27,84800.0,8.706,8.706,8.706,8.706,84800.0
2014-11-06 14:30:00,10.27,10.27,10.26,10.27,230400.0,8.706,8.706,8.6975,8.706,230400.0
2014-11-06 15:00:00,10.27,10.27,10.26,10.27,96000.0,8.706,8.706,8.6975,8.706,96000.0
2014-11-06 15:30:00,10.27,10.28,10.27,10.28,240000.0,8.706,8.7145,8.706,8.7145,240000.0
2014-11-07 09:30:00,10.28,10.28,10.25,10.26,240000.0,8.7145,8.7145,8.6891,8.6975,240000.0
2014-11-07 10:00:00,10.25,10.27,10.25,10.26,33600.0,8.6891,8.706,8.6891,8.6975,33600.0
2014-11-07 10:30:00,10.25,10.28,10.25,10.28,57600.0,8.6891,8.7145,8.6891,8.7145,57600.0
2014-11-07 11:00:00,10.29,10.3,10.28,10.3,996800.0,8.723,8.7315,8.7145,8.7315,996800.0
2014-11-07 11:30:00,10.3,10.3,10.29,10.3,377600.0,8.7315,8.7315,8.723,8.7315,377600.0
2014-11-07 12:00:00,10.3,10.3,10.29,10.3,108800.0,8.7315,8.7315,8.723,8.7315,108800.0
2014-11-07 12:30:00,10.3,10.3,10.29,10.29,20800.0,8.7315,8.7315,8.723,8.723,20800.0
2014-11-07 13:00:00,10.3,10.3,10.29,10.3,43200.0,8.7315,8.7315,8.723,8.7315,43200.0
2014-11-07 13:30:00,10.3,10.31,10.3,10.3,105600.0,8.7315,8.7399,8.7315,8.7315,105600.0
2014-11-07 14:00:00,10.3,10.3,10.29,10.29,91200.0,8.7315,8.7315,8.723,8.723,91200.0
2014-11-07 14:30:00,10.29,10.29,10.28,10.28,200000.0,8.723,8.723,8.7145,8.7145,200000.0
2014-11-07 15:00:00,10.28,10.29,10.27,10.27,198400.0,8.7145,8.723,8.706,8.706,198400.0
2014-11-07 15:30:00,10.27,10.29,10.26,10.29,243200.0,8.706,8.723,8.6975,8.723,243200.0
2014-11-10 09:30:00,10.29,10.31,10.29,10.31,180800.0,8.723,8.7399,8.723,8.7399,180800.0
2014-11-10 10:00:00,10.31,10.32,10.3,10.3,102400.0,8.7399,8.7484,8.7315,8.7315,102400.0
2014-11-10 10:30:00,10.3,10.33,10.3,10.32,126400.0,8.7315,8.7569,8.7315,8.7484,126400.0
2014-11-10 11:00:00,10.33,10.33,10.31,10.32,116800.0,8.7569,8.7569,8.7399,8.7484,116800.0
2014-11-10 11:30:00,10.32,10.32,10.31,10.31,180800.0,8.7484,8.7484,8.7399,8.7399,180800.0
2014-11-10 12:00:00,10.31,10.31,10.29,10.3,155200.0,8.7399,8.7399,8.723,8.7315,155200.0
2014-11-10 12:30:00,10.3,10.3,10.3,10.3,22400.0,8.7315,8.7315,8.7315,8.7315,22400.0
2014-11-10 13:00:00,10.3,10.31,10.3,10.31,145600.0,8.7315,8.7399,8.7315,8.7399,145600.0
2014-11-10 13:30:00,10.31,10.31,10.3,10.3,59200.0,8.7399,8.7399,8.7315,8.7315,59200.0
2014-11-10 14:00:00,10.3,10.31,10.3,10.3,89600.0,8.7315,8.7399,8.7315,8.7315,89600.0
2014-11-10 14:30:00,10.3,10.31,10.3,10.31,142400.0,8.7315,8.7399,8.7315,8.7399,142400.0
2014-11-10 15:00:00,10.31,10.31,10.3,10.31,262400.0,8.7399,8.7399,8.7315,8.7399,262400.0
2014-11-10 15:30:00,10.3,10.31,10.3,10.31,550400.0,8.7315,8.7399,8.7315,8.7399,550400.0
2014-11-11 09:30:00,10.32,10.34,10.29,10.32,174400.0,8.7484,8.7654,8.723,8.7484,174400.0
2014-11-11 10:00:00,10.32,10.33,10.31,10.33,244800.0,8.7484,8.7569,8.7399,8.7569,244800.0
2014-11-11 10:30:00,10.32,10.33,10.32,10.33,76800.0,8.7484,8.7569,8.7484,8.7569,76800.0
2014-11-11 11:00:00,10.33,10.33,10.32,10.32,240000.0,8.7569,8.7569,8.7484,8.7484,240000.0
2014-11-11 11:30:00,10.32,10.32,10.31,10.31,43200.0,8.7484,8.7484,8.7399,8.7399,43200.0
2014-11-11 12:00:00,10.31,10.32,10.31,10.31,108800.0,8.7399,8.7484,8.7399,8.7399,108800.0
2014-11-11 12:30:00,10.31,10.32,10.31,10.31,30400.0,8.7399,8.7484,8.7399,8.7399,30400.0
2014-11-11 13:00:00,10.31,10.31,10.29,10.3,257600.0,8.7399,8.7399,8.723,8.7315,257600.0
2014-11-11 13:30:00,10.3,10.3,10.3,10.3,123200.0,8.7315,8.7315,8.7315,8.7315,123200.0
2014-11-11 14:00:00,10.3,10.31,10.3,10.3,49600.0,8.7315,8.7399,8.7315,8.7315,49600.0
2014-11-11 14:30:00,10.3,10.31,10.3,10.31,161600.0,8.7315,8.7399,8.7315,8.7399,161600.0
2014-11-11 15:00:00,10.31,10.31,10.3,10.31,236800.0,8.7399,8.7399,8.7315,8.7399,236800.0
2014-11-11 15:30:00,10.31,10.32,10.31,10.32,216000.0,8.7399,8.7484,8.7399,8.7484,216000.0
2014-11-12 09:30:00,10.28,10.3,10.28,10.28,115200.0,8.7145,8.7315,8.7145,8.7145,115200.0
2014-11-12 10:00:00,10.3,10.3,10.29,10.3,174400.0,8.7315,8.7315,8.723,8.7315,174400.0
2014-11-12 10:30:00,10.29,10.3,10.29,10.29,86400.0,8.723,8.7315,8.723,8.723,86400.0
2014-11-12 11:00:00,10.28,10.3,10.28,10.3,30400.0,8.7145,8.7315,8.7145,8.7315,30400.0
2014-11-12 11:30:00,10.3,10.32,10.3,10.32,136000.0,8.7315,8.7484,8.7315,8.7484,136000.0
2014-11-12 12:00:00,10.31,10.32,10.31,10.32,59200.0,8.7399,8.7484,8.7399,8.7484,59200.0
2014-11-12 12:30:00,10.32,10.32,10.31,10.32,132800.0,8.7484,8.7484,8.7399,8.7484,132800.0
2014-11-12 13:00:00,10.32,10.33,10.32,10.33,57600.0,8.7484,8.7569,8.7484,8.7569,57600.0
2014-11-12 13:30:00,10.33,10.33,10.32,10.32,123200.0,8.7569,8.7569,8.7484,8.7484,123200.0
2014-11-12 14:00:00,10.33,10.33,10.32,10.33,88000.0,8.7569,8.7569,8.7484,8.7569,88000.0
2014-11-12 14:30:00,10.33,10.33,10.31,10.32,158400.0,8.7569,8.7569,8.7399,8.7484,158400.0
2014-11-12 15:00:00,10.32,10.33,10.31,10.33,105600.0,8.7484,8.7569,8.7399,8.7569,105600.0
2014-11-12 15:30:00,10.33,10.34,10.33,10.33,235200.0,8.7569,8.7654,8.7569,8.7569,235200.0
2014-11-13 09:30:00,10.33,10.35,10.33,10.35,107200.0,8.7569,8.7738,8.7569,8.7738,107200.0
2014-11-13 10:00:00,10.34,10.35,10.34,10.34,104000.0,8.7654,8.7738,8.7654,8.7654,104000.0
2014-11-13 10:30:00,10.35,10.35,10.34,10.34,99200.0,8.7738,8.7738,8.7654,8.7654,99200.0
2014-11-13 11:00:00,10.34,10.34,10.31,10.31,84800.0,8.7654,8.7654,8.7399,8.7399,84800.0
2014-11-13 11:30:00,10.3,10.3,10.29,10.3,73600.0,8.7315,8.7315,8.723,8.7315,73600.0
2014-11-13 12:00:00,10.3,10.31,10.3,10.31,44800.0,8.7315,8.7399,8.7315,8.7399,44800.0
2014-11-13 12:30:00,10.31,10.32,10.31,10.31,64000.0,8.7399,8.7484,8.7399,8.7399,64000.0
2014-11-13 13:00:00,10.31,10.31,10.28,10.28,184000.0,8.7399,8.7399,8.7145,8.7145,184000.0
2014-11-13 13:30:00,10.28,10.29,10.27,10.29,123200.0,8.7145,8.723,8.706,8.723,123200.0
2014-11-13 14:00:00,10.29,10.29,10.27,10.28,110400.0,8.723,8.723,8.706,8.7145,110400.0
2014-11-13 14:30:00,10.28,10.3,10.28,10.28,84800.0,8.7145,8.7315,8.7145,8.7145,84800.0
2014-11-13 15:00:00,10.29,10.3,10.28,10.28,44800.0,8.723,8.7315,8.7145,8.7145,44800.0
2014-11-13 15:30:00,10.28,10.31,10.28,10.3,134400.0,8.7145,8.7399,8.7145,8.7315,134400.0
2014-11-14 09:30:00,10.3,10.31,10.27,10.3,160000.0,8.7315,8.7399,8.706,8.7315,160000.0
2014-11-14 10:00:00,10.3,10.33,10.3,10.31,112000.0,8.7315,8.7569,8.7315,8.7399,112000.0
2014-11-14 10:30:00,10.31,10.63,10.29,10.32,296000.0,8.7399,9.0112,8.723,8.7484,296000.0
2014-11-14 11:00:00,10.32,10.32,10.31,10.31,291200.0,8.7484,8.7484,8.7399,8.7399,291200.0
2014-11-14 11:30:00,10.31,10.31,10.3,10.31,88000.0,8.7399,8.7399,8.7315,8.7399,88000.0
2014-11-14 12:00:00,10.31,10.31,10.3,10.3,51200.0,8.7399,8.7399,8.7315,8.7315,51200.0
2014-11-14 12:30:00,10.3,10.31,10.3,10.3,76800.0,8.7315,8.7399,8.7315,8.7315,76800.0
2014-11-14 13:00:00,10.3,10.3,10.29,10.3,115200.0,8.7315,8.7315,8.723,8.7315,115200.0
2014-11-14 13:30:00,10.3,10.3,10.29,10.3,54400.0,8.7315,8.7315,8.723,8.7315,54400.0
2014-11-14 14:00:00,10.29,10.3,10.29,10.3,145600.0,8.723,8.7315,8.723,8.7315,145600.0
2014-11-14 14:30:00,10.3,10.3,10.3,10.3,36800.0,8.7315,8.7315,8.7315,8.7315,36800.0
2014-11-14 15:00:00,10.3,10.31,10.3,10.3,54400.0,8.7315,8.7399,8.7315,8.7315,54400.0
2014-11-14 15:30:00,10.3,10.31,10.3,10.31,184000.0,8.7315,8.7399,8.7315,8.7399,184000.0
2014-11-17 09:30:00,10.3,10.32,10.28,10.3,174400.0,8.7315,8.7484,8.7145,8.7315,174400.0
2014-11-17 10:00:00,10.31,10.31,10.29,10.31,35200.0,8.7399,8.7399,8.723,8.7399,35200.0
2014-11-17 10:30:00,10.31,10.31,10.29,10.3,33600.0,8.7399,8.7399,8.723,8.7315,33600.0
2014-11-17 11:00:00,10.3,10.3,10.29,10.29,91200.0,8.7315,8.7315,8.723,8.723,91200.0
2014-11-17 11:30:00,10.28,10.29,10.28,10.29,75200.0,8.7145,8.723,8.7145,8.723,75200.0
2014-11-17 12:00:00,10.29,10.3,10.29,10.3,124800.0,8.723,8.7315,8.723,8.7315,124800.0
2014-11-17 12:30:00,10.3,10.31,10.3,10.3,96000.0,8.7315,8.7399,8.7315,8.7315,96000.0
2014-11-17 13:00:00,10.3,10.32,10.3,10.32,161600.0,8.7315,8.7484,8.7315,8.7484,161600.0
2014-11-17 13:30:00,10.32,10.32,10.31,10.31,148800.0,8.7484,8.7484,8.7399,8.7399,148800.0
2014-11-17 14:00:00,10.31,10.32,10.31,10.31,264000.0,8.7399,8.7484,8.7399,8.7399,264000.0
2014-11-17 14:30:00,10.31,10.32,10.31,10.32,155200.0,8.7399,8.7484,8.7399,8.7484,155200.0
2014-11-17 15:00:00,10.32,10.32,10.31,10.31,329600.0,8.7484,8.7484,8.7399,8.7399,329600.0
2014-11-17 15:30:00,10.31,10.31,10.3,10.31,523200.0,8.7399,8.7399,8.7315,8.7399,523200.0
2014-11-18 09:30:00,10.32,10.37,10.31,10.37,136000.0,8.7484,8.7908,8.7399,8.7908,136000.0
2014-11-18 10:00:00,10.37,10.37,10.36,10.36,88000.0,8.7908,8.7908,8.7823,8.7823,88000.0
2014-11-18 10:30:00,10.36,10.37,10.35,10.37,94400.0,8.7823,8.7908,8.7738,8.7908,94400.0
2014-11-18 11:00:00,10.37,10.37,10.36,10.36,188800.0,8.7908,8.7908,8.7823,8.7823,188800.0
2014-11-18 11:30:00,10.36,10.37,10.36,10.37,123200.0,8.7823,8.7908,8.7823,8.7908,123200.0
2014-11-18 12:00:00,10.37,10.38,10.37,10.37,100800.0,8.7908,8.7993,8.7908,8.7908,100800.0
2014-11-18 12:30:00,10.37,10.39,10.37,10.38,180800.0,8.7908,8.8077,8.7908,8.7993,180800.0
2014-11-18 13:00:00,10.38,10.39,10.38,10.39,195200.0,8.7993,8.8077,8.7993,8.8077,195200.0
2014-11-18 13:30:00,10.39,10.39,10.38,10.39,200000.0,8.8077,8.8077,8.7993,8.8077,200000.0
2014-11-18 14:00:00,10.39,10.4,10.39,10.39,144000.0,8.8077,8.8162,8.8077,8.8077,144000.0
2014-11-18 14:30:00,10.39,10.4,10.39,10.39,200000.0,8.8077,8.8162,8.8077,8.8077,200000.0
2014-11-18 15:00:00,10.39,10.4,10.39,10.39,192000.0,8.8077,8.8162,8.8077,8.8077,192000.0
2014-11-18 15:30:00,10.39,10.39,10.38,10.38,163200.0,8.8077,8.8077,8.7993,8.7993,163200.0
2014-11-19 09:30:00,10.38,10.38,10.33,10.36,171200.0,8.7993,8.7993,8.7569,8.7823,171200.0
2014-11-19 10:00:00,10.34,10.34,10.34,10.34,33600.0,8.7654,8.7654,8.7654,8.7654,33600.0
2014-11-19 10:30:00,10.34,10.34,10.32,10.32,144000.0,8.7654,8.7654,8.7484,8.7484,144000.0
2014-11-19 11:00:00,10.32,10.32,10.31,10.32,92800.0,8.7484,8.7484,8.7399,8.7484,92800.0
2014-11-19 11:30:00,10.32,10.33,10.32,10.33,128000.0,8.7484,8.7569,8.7484,8.7569,128000.0
2014-11-19 12:00:00,10.33,10.34,10.33,10.34,11200.0,8.7569,8.7654,8.7569,8.7654,11200.0
2014-11-19 12:30:00,10.34,10.35,10.34,10.35,99200.0,8.7654,8.7738,8.7654,8.7738,99200.0
2014-11-19 13:00:00,10.35,10.36,10.34,10.35,152000.0,8.7738,8.7823,8.7654,8.7738,152000.0
2014-11-19 13:30:00,10.35,10.36,10.35,10.35,75200.0,8.7738,8.7823,8.7738,8.7738,75200.0
2014-11-19 14:00:00,10.35,10.37,10.34,10.35,105600.0,8.7738,8.7908,8.7654,8.7738,105600.0
2014-11-19 14:30:00,10.35,10.35,10.33,10.34,182400.0,8.7738,8.7738,8.7569,8.7654,182400.0
2014-11-19 15:00:00,10.34,10.36,10.33,10.35,180800.0,8.7654,8.7823,8.7569,8.7738,180800.0
2014-11-19 15:30:00,10.35,10.35,10.33,10.35,107200.0,8.7738,8.7738,8.7569,8.7738,107200.0
2014-11-20 09:30:00,10.3,10.35,10.3,10.35,118400.0,8.7315,8.7738,8.7315,8.7738,118400.0
2014-11-20 10:00:00,10.35,10.36,10.35,10.36,52800.0,8.7738,8.7823,8.7738,8.7823,52800.0
2014-11-20 10:30:00,10.37,10.38,10.37,10.37,121600.0,8.7908,8.7993,8.7908,8.7908,121600.0
2014-11-20 11:00:00,10.38,10.39,10.38,10.39,36800.0,8.7993,8.8077,8.7993,8.8077,36800.0
2014-11-20 11:30:00,10.39,10.4,10.39,10.39,280000.0,8.8077,8.8162,8.8077,8.8077,280000.0
2014-11-20 12:00:00,10.39,10.4,10.39,10.39,60800.0,8.8077,8.8162,8.8077,8.8077,60800.0
2014-11-20 12:30:00,10.39,10.4,10.38,10.38,460800.0,8.8077,8.8162,8.7993,8.7993,460800.0
2014-11-20 13:00:00,10.39,10.39,10.38,10.38,139200.0,8.8077,8.8077,8.7993,8.7993,139200.0
2014-11-20 13:30:00,10.38,10.38,10.38,10.38,169600.0,8.7993,8.7993,8.7993,8.7993,169600.0
2014-11-20 14:00:00,10.38,10.39,10.38,10.39,86400.0,8.7993,8.8077,8.7993,8.8077,86400.0
2014-11-20 14:30:00,10.39,10.39,10.37,10.37,211200.0,8.8077,8.8077,8.7908,8.7908,211200.0
2014-11-20 15:00:00,10.37,10.38,10.37,10.38,121600.0,8.7908,8.7993,8.7908,8.7993,121600.0
2014-11-20 15:30:00,10.38,10.39,10.38,10.39,227200.0,8.7993,8.8077,8.7993,8.8077,227200.0
2014-11-21 09:30:00,10.5,10.52,10.48,10.48,171200.0,8.901,8.9179,8.884,8.884,171200.0
2014-11-21 10:00:00,10.49,10.49,10.47,10.48,230400.0,8.8925,8.8925,8.8756,8.884,230400.0
2014-11-21 10:30:00,10.48,10.48,10.46,10.46,150400.0,8.884,8.884,8.8671,8.8671,150400.0
2014-11-21 11:00:00,10.46,10.46,10.45,10.46,400000.0,8.8671,8.8671,8.8586,8.8671,400000.0
2014-11-21 11:30:00,10.46,10.46,10.45,10.45,195200.0,8.8671,8.8671,8.8586,8.8586,195200.0
2014-11-21 12:00:00,10.45,10.46,10.44,10.44,297600.0,8.8586,8.8671,8.8501,8.8501,297600.0
2014-11-21 12:30:00,10.45,10.45,10.44,10.45,188800.0,8.8586,8.8586,8.8501,8.8586,188800.0
2014-11-21 13:00:00,10.45,10.45,10.43,10.43,137600.0,8.8586,8.8586,8.8417,8.8417,137600.0
2014-11-21 13:30:00,10.42,10.44,10.42,10.44,180800.0,8.8332,8.8501,8.8332,8.8501,180800.0
2014-11-21 14:00:00,10.44,10.44,10.42,10.42,54400.0,8.8501,8.8501,8.8332,8.8332,54400.0
2014-11-21 14:30:00,10.42,10.44,10.42,10.43,208000.0,8.8332,8.8501,8.8332,8.8417,208000.0
2014-11-21 15:00:00,10.43,10.44,10.43,10.44,304000.0,8.8417,8.8501,8.8417,8.8501,304000.0
2014-11-21 15:30:00,10.45,10.45,10.44,10.45,406400.0,8.8586,8.8586,8.8501,8.8586,406400.0
2014-11-24 09:30:00,10.49,10.49,10.46,10.47,278400.0,8.8925,8.8925,8.8671,8.8756,278400.0
2014-11-24 10:00:00,10.47,10.48,10.46,10.47,113600.0,8.8756,8.884,8.8671,8.8756,113600.0
2014-11-24 10:30:00,10.48,10.48,10.47,10.47,172800.0,8.884,8.884,8.8756,8.8756,172800.0
2014-11-24 11:00:00,10.47,10.47,10.46,10.46,227200.0,8.8756,8.8756,8.8671,8.8671,227200.0
2014-11-24 11:30:00,10.47,10.48,10.46,10.48,161600.0,8.8756,8.884,8.8671,8.884,161600.0
2014-11-24 12:00:00,10.47,10.48,10.47,10.47,155200.0,8.8756,8.884,8.8756,8.8756,155200.0
2014-11-24 12:30:00,10.48,10.48,10.47,10.47,112000.0,8.884,8.884,8.8756,8.8756,112000.0
2014-11-24 13:00:00,10.47,10.48,10.47,10.48,96000.0,8.8756,8.884,8.8756,8.884,96000.0
2014-11-24 13:30:00,10.48,10.48,10.47,10.48,180800.0,8.884,8.884,8.8756,8.884,180800.0
2014-11-24 14:00:00,10.48,10.49,10.48,10.49,224000.0,8.884,8.8925,8.884,8.8925,224000.0
2014-11-24 14:30:00,10.49,10.49,10.48,10.48,232000.0,8.8925,8.8925,8.884,8.884,232000.0
2014-11-24 15:00:00,10.48,10.49,10.48,10.48,273600.0,8.884,8.8925,8.884,8.884,273600.0
2014-11-24 15:30:00,10.48,10.5,10.48,10.5,230400.0,8.884,8.901,8.884,8.901,230400.0
2014-11-25 09:30:00,10.52,10.53,10.5,10.51,254400.0,8.9179,8.9264,8.901,8.9095,254400.0
2014-11-25 10:00:00,10.5,10.5,10.48,10.49,112000.0,8.901,8.901,8.884,8.8925,112000.0
2014-11-25 10:30:00,10.49,10.49,10.47,10.47,86400.0,8.8925,8.8925,8.8756,8.8756,86400.0
2014-11-25 11:00:00,10.47,10.48,10.46,10.46,204800.0,8.8756,8.884,8.8671,8.8671,204800.0
2014-11-25 11:30:00,10.47,10.47,10.47,10.47,94400.0,8.8756,8.8756,8.8756,8.8756,94400.0
2014-11-25 12:00:00,10.48,10.48,10.48,10.48,1737600.0,8.884,8.884,8.884,8.884,1737600.0
2014-11-25 12:30:00,10.48,10.5,10.48,10.49,206400.0,8.884,8.901,8.884,8.8925,206400.0
2014-11-25 13:00:00,10.49,10.5,10.49,10.5,145600.0,8.8925,8.901,8.8925,8.901,145600.0
2014-11-25 13:30:00,10.5,10.5,10.49,10.5,107200.0,8.901,8.901,8.8925,8.901,107200.0
2014-11-25 14:00:00,10.49,10.5,10.49,10.5,105600.0,8.8925,8.901,8.8925,8.901,105600.0
2014-11-25 14:30:00,10.5,10.5,10.49,10.49,118400.0,8.901,8.901,8.8925,8.8925,118400.0
2014-11-25 15:00:00,10.49,10.5,10.49,10.5,404800.0,8.8925,8.901,8.8925,8.901,404800.0
2014-11-25 15:30:00,10.5,10.5,10.49,10.49,537600.0,8.901,8.901,8.8925,8.8925,537600.0
2014-11-26 09:30:00,10.49,10.5,10.48,10.49,284800.0,8.8925,8.901,8.884,8.8925,284800.0
2014-11-26 10:00:00,10.48,10.5,10.48,10.5,107200.0,8.884,8.901,8.884,8.901,107200.0
2014-11-26 10:30:00,10.5,10.5,10.48,10.49,169600.0,8.901,8.901,8.884,8.8925,169600.0
2014-11-26 11:00:00,10.48,10.49,10.48,10.48,56000.0,8.884,8.8925,8.884,8.884,56000.0
2014-11-26 11:30:00,10.48,10.49,10.48,10.49,155200.0,8.884,8.8925,8.884,8.8925,155200.0
2014-11-26 12:00:00,10.49,10.49,10.48,10.49,412800.0,8.8925,8.8925,8.884,8.8925,412800.0
2014-11-26 12:30:00,10.49,10.49,10.48,10.48,92800.0,8.8925,8.8925,8.884,8.884,92800.0
2014-11-26 13:00:00,10.49,10.49,10.49,10.49,105600.0,8.8925,8.8925,8.8925,8.8925,105600.0
2014-11-26 13:30:00,10.49,10.5,10.49,10.49,208000.0,8.8925,8.901,8.8925,8.8925,208000.0
2014-11-26 14:00:00,10.49,10.5,10.49,10.49,296000.0,8.8925,8.901,8.8925,8.8925,296000.0
2014-11-26 14:30:00,10.49,10.5,10.49,10.49,112000.0,8.8925,8.901,8.8925,8.8925,112000.0
2014-11-26 15:00:00,10.49,10.49,10.49,10.49,89600.0,8.8925,8.8925,8.8925,8.8925,89600.0
2014-11-26 15:30:00,10.49,10.5,10.49,10.5,116800.0,8.8925,8.901,8.8925,8.901,116800.0
2014-11-28 09:30:00,10.5,10.5,10.47,10.5,144000.0,8.901,8.901,8.8756,8.901,144000.0
2014-11-28 10:00:00,10.5,10.51,10.5,10.51,150400.0,8.901,8.9095,8.901,8.9095,150400.0
2014-11-28 10:30:00,10.51,10.51,10.5,10.5,36800.0,8.9095,8.9095,8.901,8.901,36800.0
2014-11-28 11:00:00,10.5,10.51,10.5,10.5,164800.0,8.901,8.9095,8.901,8.901,164800.0
2014-11-28 11:30:00,10.5,10.51,10.49,10.49,137600.0,8.901,8.9095,8.8925,8.8925,137600.0
2014-11-28 12:00:00,10.49,10.49,10.48,10.48,41600.0,8.8925,8.8925,8.884,8.884,41600.0
2014-11-28 12:30:00,10.48,10.49,10.46,10.47,521600.0,8.884,8.8925,8.8671,8.8756,521600.0
2014-12-01 09:30:00,10.45,10.45,10.36,10.37,148800.0,8.8586,8.8586,8.7823,8.7908,148800.0
2014-12-01 10:00:00,10.37,10.4,10.37,10.4,38400.0,8.7908,8.8162,8.7908,8.8162,38400.0
2014-12-01 10:30:00,10.4,10.4,10.35,10.35,288000.0,8.8162,8.8162,8.7738,8.7738,288000.0
2014-12-01 11:00:00,10.35,10.37,10.35,10.37,340800.0,8.7738,8.7908,8.7738,8.7908,340800.0
2014-12-01 11:30:00,10.37,10.37,10.35,10.35,123200.0,8.7908,8.7908,8.7738,8.7738,123200.0
2014-12-01 12:00:00,10.35,10.37,10.35,10.36,262400.0,8.7738,8.7908,8.7738,8.7823,262400.0
2014-12-01 12:30:00,10.36,10.38,10.36,10.38,174400.0,8.7823,8.7993,8.7823,8.7993,174400.0
2014-12-01 13:00:00,10.38,10.39,10.38,10.38,81600.0,8.7993,8.8077,8.7993,8.7993,81600.0
2014-12-01 13:30:00,10.38,10.39,10.38,10.38,68800.0,8.7993,8.8077,8.7993,8.7993,68800.0
2014-12-01 14:00:00,10.38,10.38,10.35,10.36,652800.0,8.7993,8.7993,8.7738,8.7823,652800.0
2014-12-01 14:30:00,10.36,10.37,10.36,10.36,347200.0,8.7823,8.7908,8.7823,8.7823,347200.0
2014-12-01 15:00:00,10.36,10.38,10.36,10.38,147200.0,8.7823,8.7993,8.7823,8.7993,147200.0
2014-12-01 15:30:00,10.38,10.38,10.35,10.35,633600.0,8.7993,8.7993,8.7738,8.7738,633600.0
2014-12-02 09:30:00,10.37,10.38,10.35,10.38,192000.0,8.7908,8.7993,8.7738,8.7993,192000.0
2014-12-02 10:00:00,10.38,10.4,10.37,10.38,40000.0,8.7993,8.8162,8.7908,8.7993,40000.0
2014-12-02 10:30:00,10.39,10.39,10.38,10.39,59200.0,8.8077,8.8077,8.7993,8.8077,59200.0
2014-12-02 11:00:00,10.4,10.41,10.39,10.39,121600.0,8.8162,8.8247,8.8077,8.8077,121600.0
2014-12-02 11:30:00,10.39,10.39,10.38,10.39,83200.0,8.8077,8.8077,8.7993,8.8077,83200.0
2014-12-02 12:00:00,10.39,10.39,10.38,10.39,81600.0,8.8077,8.8077,8.7993,8.8077,81600.0
2014-12-02 12:30:00,10.38,10.38,10.37,10.38,104000.0,8.7993,8.7993,8.7908,8.7993,104000.0
2014-12-02 13:00:00,10.38,10.39,10.38,10.39,118400.0,8.7993,8.8077,8.7993,8.8077,118400.0
2014-12-02 13:30:00,10.4,10.4,10.39,10.39,244800.0,8.8162,8.8162,8.8077,8.8077,244800.0
2014-12-02 14:00:00,10.39,10.4,10.39,10.4,169600.0,8.8077,8.8162,8.8077,8.8162,169600.0
2014-12-02 14:30:00,10.39,10.42,10.39,10.41,222400.0,8.8077,8.8332,8.8077,8.8247,222400.0
2014-12-02 15:00:00,10.41,10.41,10.4,10.4,500800.0,8.8247,8.8247,8.8162,8.8162,500800.0
2014-12-02 15:30:00,10.4,10.41,10.39,10.4,150400.0,8.8162,8.8247,8.8077,8.8162,150400.0
2014-12-03 09:30:00,10.41,10.44,10.4,10.44,198400.0,8.8247,8.8501,8.8162,8.8501,198400.0
2014-12-03 10:00:00,10.44,10.46,10.43,10.45,156800.0,8.8501,8.8671,8.8417,8.8586,156800.0
2014-12-03 10:30:00,10.46,10.47,10.45,10.46,188800.0,8.8671,8.8756,8.8586,8.8671,188800.0
2014-12-03 11:00:00,10.46,10.47,10.45,10.46,211200.0,8.8671,8.8756,8.8586,8.8671,211200.0
2014-12-03 11:30:00,10.46,10.46,10.45,10.45,115200.0,8.8671,8.8671,8.8586,8.8586,115200.0
2014-12-03 12:00:00,10.45,10.46,10.45,10.45,392000.0,8.8586,8.8671,8.8586,8.8586,392000.0
2014-12-03 12:30:00,10.45,10.45,10.45,10.45,371200.0,8.8586,8.8586,8.8586,8.8586,371200.0
2014-12-03 13:00:00,10.46,10.46,10.45,10.46,131200.0,8.8671,8.8671,8.8586,8.8671,131200.0
2014-12-03 13:30:00,10.46,10.46,10.45,10.46,171200.0,8.8671,8.8671,8.8586,8.8671,171200.0
2014-12-03 14:00:00,10.46,10.47,10.46,10.47,179200.0,8.8671,8.8756,8.8671,8.8756,179200.0
2014-12-03 14:30:00,10.47,10.47,10.46,10.47,48000.0,8.8756,8.8756,8.8671,8.8756,48000.0
2014-12-03 15:00:00,10.47,10.48,10.46,10.48,100800.0,8.8756,8.884,8.8671,8.884,100800.0
2014-12-03 15:30:00,10.48,10.49,10.48,10.48,222400.0,8.884,8.8925,8.884,8.884,222400.0
2014-12-04 09:30:00,10.46,10.47,10.46,10.47,304000.0,8.8671,8.8756,8.8671,8.8756,304000.0
2014-12-04 10:00:00,10.47,10.48,10.46,10.46,92800.0,8.8756,8.884,8.8671,8.8671,92800.0
2014-12-04 10:30:00,10.46,10.46,10.43,10.44,209600.0,8.8671,8.8671,8.8417,8.8501,209600.0
2014-12-04 11:00:00,10.44,10.45,10.43,10.43,224000.0,8.8501,8.8586,8.8417,8.8417,224000.0
2014-12-04 11:30:00,10.43,10.46,10.43,10.46,380800.0,8.8417,8.8671,8.8417,8.8671,380800.0
2014-12-04 12:00:00,10.46,10.47,10.46,10.46,166400.0,8.8671,8.8756,8.8671,8.8671,166400.0
2014-12-04 12:30:00,10.46,10.49,10.46,10.47,440000.0,8.8671,8.8925,8.8671,8.8756,440000.0
2014-12-04 13:00:00,10.47,10.47,10.47,10.47,120000.0,8.8756,8.8756,8.8756,8.8756,120000.0
2014-12-04 13:30:00,10.47,10.48,10.46,10.47,185600.0,8.8756,8.884,8.8671,8.8756,185600.0
2014-12-04 14:00:00,10.47,10.48,10.47,10.47,401600.0,8.8756,8.884,8.8756,8.8756,401600.0
2014-12-04 14:30:00,10.47,10.47,10.45,10.46,126400.0,8.8756,8.8756,8.8586,8.8671,126400.0
2014-12-04 15:00:00,10.46,10.46,10.43,10.44,393600.0,8.8671,8.8671,8.8417,8.8501,393600.0
2014-12-04 15:30:00,10.43,10.46,10.43,10.46,1729600.0,8.8417,8.8671,8.8417,8.8671,1729600.0
2014-12-05 09:30:00,10.48,10.49,10.47,10.48,208000.0,8.884,8.8925,8.8756,8.884,208000.0
2014-12-05 10:00:00,10.48,10.48,10.47,10.47,86400.0,8.884,8.884,8.8756,8.8756,86400.0
2014-12-05 10:30:00,10.48,10.48,10.47,10.47,104000.0,8.884,8.884,8.8756,8.8756,104000.0
2014-12-05 11:00:00,10.47,10.48,10.47,10.48,1152000.0,8.8756,8.884,8.8756,8.884,1152000.0
2014-12-05 11:30:00,10.47,10.49,10.47,10.49,305600.0,8.8756,8.8925,8.8756,8.8925,305600.0
2014-12-05 12:00:00,10.48,10.49,10.48,10.48,240000.0,8.884,8.8925,8.884,8.884,240000.0
2014-12-05 12:30:00,10.48,10.49,10.48,10.48,64000.0,8.884,8.8925,8.884,8.884,64000.0
2014-12-05 13:00:00,10.48,10.48,10.47,10.47,137600.0,8.884,8.884,8.8756,8.8756,137600.0
2014-12-05 13:30:00,10.48,10.48,10.47,10.48,89600.0,8.884,8.884,8.8756,8.884,89600.0
2014-12-05 14:00:00,10.48,10.48,10.48,10.48,720000.0,8.884,8.884,8.884,8.884,720000.0
2014-12-05 14:30:00,10.48,10.48,10.46,10.46,208000.0,8.884,8.884,8.8671,8.8671,208000.0
2014-12-05 15:00:00,10.46,10.47,10.46,10.47,313600.0,8.8671,8.8756,8.8671,8.8756,313600.0
2014-12-05 15:30:00,10.47,10.48,10.45,10.47,1156800.0,8.8756,8.884,8.8586,8.8756,1156800.0
2014-12-08 09:30:00,10.46,10.48,10.44,10.48,1012800.0,8.8671,8.884,8.8501,8.884,1012800.0
2014-12-08 10:00:00,10.48,10.49,10.48,10.49,83200.0,8.884,8.8925,8.884,8.8925,83200.0
2014-12-08 10:30:00,10.5,10.5,10.49,10.49,84800.0,8.901,8.901,8.8925,8.8925,84800.0
2014-12-08 11:00:00,10.49,10.5,10.48,10.49,65600.0,8.8925,8.901,8.884,8.8925,65600.0
2014-12-08 11:30:00,10.48,10.49,10.47,10.47,328000.0,8.884,8.8925,8.8756,8.8756,328000.0
2014-12-08 12:00:00,10.47,10.47,10.43,10.43,249600.0,8.8756,8.8756,8.8417,8.8417,249600.0
2014-12-08 12:30:00,10.42,10.44,10.42,10.42,220800.0,8.8332,8.8501,8.8332,8.8332,220800.0
2014-12-08 13:00:00,10.42,10.43,10.41,10.41,219200.0,8.8332,8.8417,8.8247,8.8247,219200.0
2014-12-08 13:30:00,10.41,10.41,10.38,10.38,182400.0,8.8247,8.8247,8.7993,8.7993,182400.0
2014-12-08 14:00:00,10.38,10.38,10.36,10.38,160000.0,8.7993,8.7993,8.7823,8.7993,160000.0
2014-12-08 14:30:00,10.38,10.41,10.38,10.4,164800.0,8.7993,8.8247,8.7993,8.8162,164800.0
2014-12-08 15:00:00,10.39,10.4,10.38,10.4,545600.0,8.8077,8.8162,8.7993,8.8162,545600.0
2014-12-08 15:30:00,10.4,10.4,10.38,10.4,339200.0,8.8162,8.8162,8.7993,8.8162,339200.0
2014-12-09 09:30:00,10.3,10.33,10.27,10.33,267200.0,8.7315,8.7569,8.706,8.7569,267200.0
2014-12-09 10:00:00,10.34,10.34,10.3,10.3,102400.0,8.7654,8.7654,8.7315,8.7315,102400.0
2014-12-09 10:30:00,10.3,10.34,10.29,10.33,217600.0,8.7315,8.7654,8.723,8.7569,217600.0
2014-12-09 11:00:00,10.33,10.34,10.32,10.34,171200.0,8.7569,8.7654,8.7484,8.7654,171200.0
2014-12-09 11:30:00,10.35,10.35,10.33,10.34,144000.0,8.7738,8.7738,8.7569,8.7654,144000.0
2014-12-09 12:00:00,10.34,10.35,10.33,10.34,142400.0,8.7654,8.7738,8.7569,8.7654,142400.0
2014-12-09 12:30:00,10.35,10.38,10.35,10.38,236800.0,8.7738,8.7993,8.7738,8.7993,236800.0
2014-12-09 13:00:00,10.38,10.4,10.37,10.4,150400.0,8.7993,8.8162,8.7908,8.8162,150400.0
2014-12-09 13:30:00,10.4,10.41,10.4,10.4,464000.0,8.8162,8.8247,8.8162,8.8162,464000.0
2014-12-09 14:00:00,10.41,10.42,10.4,10.41,206400.0,8.8247,8.8332,8.8162,8.8247,206400.0
2014-12-09 14:30:00,10.41,10.41,10.39,10.4,369600.0,8.8247,8.8247,8.8077,8.8162,369600.0
2014-12-09 15:00:00,10.4,10.42,10.4,10.41,329600.0,8.8162,8.8332,8.8162,8.8247,329600.0
2014-12-09 15:30:00,10.41,10.43,10.4,10.42,267200.0,8.8247,8.8417,8.8162,8.8332,267200.0
2014-12-10 09:30:00,10.39,10.4,10.37,10.37,292800.0,8.8077,8.8162,8.7908,8.7908,292800.0
2014-12-10 10:00:00,10.37,10.38,10.35,10.37,316800.0,8.7908,8.7993,8.7738,8.7908,316800.0
2014-12-10 10:30:00,10.36,10.37,10.34,10.37,57600.0,8.7823,8.7908,8.7654,8.7908,57600.0
2014-12-10 11:00:00,10.37,10.38,10.35,10.36,147200.0,8.7908,8.7993,8.7738,8.7823,147200.0
2014-12-10 11:30:00,10.35,10.36,10.34,10.36,337600.0,8.7738,8.7823,8.7654,8.7823,337600.0
2014-12-10 12:00:00,10.36,10.36,10.34,10.34,169600.0,8.7823,8.7823,8.7654,8.7654,169600.0
2014-12-10 12:30:00,10.34,10.35,10.33,10.34,190400.0,8.7654,8.7738,8.7569,8.7654,190400.0
2014-12-10 13:00:00,10.34,10.35,10.34,10.35,121600.0,8.7654,8.7738,8.7654,8.7738,121600.0
2014-12-10 13:30:00,10.35,10.35,10.3,10.3,113600.0,8.7738,8.7738,8.7315,8.7315,113600.0
2014-12-10 14:00:00,10.3,10.3,10.28,10.28,256000.0,8.7315,8.7315,8.7145,8.7145,256000.0
2014-12-10 14:30:00,10.28,10.28,10.24,10.24,187200.0,8.7145,8.7145,8.6806,8.6806,187200.0
2014-12-10 15:00:00,10.24,10.28,10.24,10.28,254400.0,8.6806,8.7145,8.6806,8.7145,254400.0
2014-12-10 15:30:00,10.28,10.29,10.24,10.24,1622400.0,8.7145,8.723,8.6806,8.6806,1622400.0
2014-12-11 09:30:00,10.29,10.36,10.29,10.35,240000.0,8.723,8.7823,8.723,8.7738,240000.0
2014-12-11 10:00:00,10.35,10.37,10.35,10.37,236800.0,8.7738,8.7908,8.7738,8.7908,236800.0
2014-12-11 10:30:00,10.37,10.38,10.36,10.36,342400.0,8.7908,8.7993,8.7823,8.7823,342400.0
2014-12-11 11:00:00,10.36,10.37,10.36,10.37,310400.0,8.7823,8.7908,8.7823,8.7908,310400.0
2014-12-11 11:30:00,10.37,10.38,10.36,10.38,107200.0,8.7908,8.7993,8.7823,8.7993,107200.0
2014-12-11 12:00:00,10.38,10.38,10.37,10.37,433600.0,8.7993,8.7993,8.7908,8.7908,433600.0
2014-12-11 12:30:00,10.37,10.38,10.36,10.37,297600.0,8.7908,8.7993,8.7823,8.7908,297600.0
2014-12-11 13:00:00,10.37,10.37,10.35,10.35,158400.0,8.7908,8.7908,8.7738,8.7738,158400.0
2014-12-11 13:30:00,10.35,10.36,10.34,10.34,75200.0,8.7738,8.7823,8.7654,8.7654,75200.0
2014-12-11 14:00:00,10.34,10.34,10.32,10.32,179200.0,8.7654,8.7654,8.7484,8.7484,179200.0
2014-12-11 14:30:00,10.32,10.33,10.29,10.3,291200.0,8.7484,8.7569,8.723,8.7315,291200.0
2014-12-11 15:00:00,10.29,10.34,10.29,10.33,361600.0,8.723,8.7654,8.723,8.7569,361600.0
2014-12-11 15:30:00,10.34,10.34,10.27,10.29,1539200.0,8.7654,8.7654,8.706,8.723,1539200.0
2014-12-12 09:30:00,10.23,10.27,10.2,10.27,227200.0,8.6721,8.706,8.6467,8.706,227200.0
2014-12-12 10:00:00,10.26,10.26,10.23,10.24,131200.0,8.6975,8.6975,8.6721,8.6806,131200.0
2014-12-12 10:30:00,10.24,10.24,10.2,10.2,233600.0,8.6806,8.6806,8.6467,8.6467,233600.0
2014-12-12 11:00:00,10.2,10.21,10.19,10.19,286400.0,8.6467,8.6552,8.6382,8.6382,286400.0
2014-12-12 11:30:00,10.2,10.21,10.19,10.19,136000.0,8.6467,8.6552,8.6382,8.6382,136000.0
2014-12-12 12:00:00,10.19,10.23,10.19,10.23,179200.0,8.6382,8.6721,8.6382,8.6721,179200.0
2014-12-12 12:30:00,10.23,10.23,10.21,10.22,212800.0,8.6721,8.6721,8.6552,8.6636,212800.0
2014-12-12 13:00:00,10.22,10.25,10.21,10.24,161600.0,8.6636,8.6891,8.6552,8.6806,161600.0
2014-12-12 13:30:00,10.23,10.25,10.22,10.24,249600.0,8.6721,8.6891,8.6636,8.6806,249600.0
2014-12-12 14:00:00,10.24,10.24,10.21,10.21,195200.0,8.6806,8.6806,8.6552,8.6552,195200.0
2014-12-12 14:30:00,10.22,10.22,10.21,10.22,268800.0,8.6636,8.6636,8.6552,8.6636,268800.0
2014-12-12 15:00:00,10.23,10.23,10.2,10.21,411200.0,8.6721,8.6721,8.6467,8.6552,411200.0
2014-12-12 15:30:00,10.2,10.2,10.14,10.15,1953600.0,8.6467,8.6467,8.5958,8.6043,1953600.0
2014-12-15 09:30:00,10.2,10.22,10.18,10.2,264000.0,8.6467,8.6636,8.6297,8.6467,264000.0
2014-12-15 10:00:00,10.2,10.2,10.15,10.16,324800.0,8.6467,8.6467,8.6043,8.6128,324800.0
2014-12-15 10:30:00,10.16,10.16,10.12,10.15,449600.0,8.6128,8.6128,8.5789,8.6043,449600.0
2014-12-15 11:00:00,10.14,10.14,10.07,10.08,348800.0,8.5958,8.5958,8.5365,8.545,348800.0
2014-12-15 11:30:00,10.07,10.09,10.04,10.05,352000.0,8.5365,8.5534,8.511,8.5195,352000.0
2014-12-15 12:00:00,10.05,10.11,10.05,10.11,684800.0,8.5195,8.5704,8.5195,8.5704,684800.0
2014-12-15 12:30:00,10.11,10.14,10.09,10.14,524800.0,8.5704,8.5958,8.5534,8.5958,524800.0
2014-12-15 13:00:00,10.14,10.14,10.09,10.1,195200.0,8.5958,8.5958,8.5534,8.5619,195200.0
2014-12-15 13:30:00,10.09,10.11,10.08,10.09,499200.0,8.5534,8.5704,8.545,8.5534,499200.0
2014-12-15 14:00:00,10.1,10.13,10.08,10.12,758400.0,8.5619,8.5873,8.545,8.5789,758400.0
2014-12-15 14:30:00,10.12,10.13,10.09,10.1,616000.0,8.5789,8.5873,8.5534,8.5619,616000.0
2014-12-15 15:00:00,10.1,10.12,10.09,10.09,1387200.0,8.5619,8.5789,8.5534,8.5534,1387200.0
2014-12-15 15:30:00,10.09,10.12,10.09,10.09,956800.0,8.5534,8.5789,8.5534,8.5534,956800.0
2014-12-16 09:30:00,10.04,10.09,10.02,10.07,678400.0,8.511,8.5534,8.4941,8.5365,678400.0
2014-12-16 10:00:00,10.06,10.1,10.04,10.1,276800.0,8.528,8.5619,8.511,8.5619,276800.0
2014-12-16 10:30:00,10.1,10.12,10.07,10.12,326400.0,8.5619,8.5789,8.5365,8.5789,326400.0
2014-12-16 11:00:00,10.11,10.19,10.1,10.19,332800.0,8.5704,8.6382,8.5619,8.6382,332800.0
2014-12-16 11:30:00,10.19,10.2,10.16,10.16,248000.0,8.6382,8.6467,8.6128,8.6128,248000.0
2014-12-16 12:00:00,10.17,10.17,10.15,10.15,136000.0,8.6212,8.6212,8.6043,8.6043,136000.0
2014-12-16 12:30:00,10.16,10.16,10.13,10.13,486400.0,8.6128,8.6128,8.5873,8.5873,486400.0
2014-12-16 13:00:00,10.13,10.14,10.08,10.08,270400.0,8.5873,8.5958,8.545,8.545,270400.0
2014-12-16 13:30:00,10.08,10.12,10.08,10.12,289600.0,8.545,8.5789,8.545,8.5789,289600.0
2014-12-16 14:00:00,10.11,10.13,10.1,10.11,216000.0,8.5704,8.5873,8.5619,8.5704,216000.0
2014-12-16 14:30:00,10.12,10.12,10.08,10.09,75200.0,8.5789,8.5789,8.545,8.5534,75200.0
2014-12-16 15:00:00,10.09,10.1,10.07,10.07,267200.0,8.5534,8.5619,8.5365,8.5365,267200.0
2014-12-16 15:30:00,10.06,10.09,10.01,10.02,470400.0,8.528,8.5534,8.4856,8.4941,470400.0
2014-12-17 09:30:00,10.05,10.08,10.04,10.08,307200.0,8.5195,8.545,8.511,8.545,307200.0
2014-12-17 10:00:00,10.08,10.09,10.05,10.06,1582400.0,8.545,8.5534,8.5195,8.528,1582400.0
2014-12-17 10:30:00,10.04,10.07,10.03,10.07,684800.0,8.511,8.5365,8.5026,8.5365,684800.0
2014-12-17 11:00:00,10.07,10.09,10.06,10.09,212800.0,8.5365,8.5534,8.528,8.5534,212800.0
2014-12-17 11:30:00,10.09,10.14,10.09,10.14,152000.0,8.5534,8.5958,8.5534,8.5958,152000.0
2014-12-17 12:00:00,10.14,10.14,10.1,10.1,220800.0,8.5958,8.5958,8.5619,8.5619,220800.0
2014-12-17 12:30:00,10.1,10.12,10.1,10.12,166400.0,8.5619,8.5789,8.5619,8.5789,166400.0
2014-12-17 13:00:00,10.12,10.13,10.12,10.13,212800.0,8.5789,8.5873,8.5789,8.5873,212800.0
2014-12-17 13:30:00,10.13,10.14,10.12,10.14,168000.0,8.5873,8.5958,8.5789,8.5958,168000.0
2014-12-17 14:00:00,10.15,10.22,10.15,10.19,424000.0,8.6043,8.6636,8.6043,8.6382,424000.0
2014-12-17 14:30:00,10.19,10.2,10.15,10.15,1001600.0,8.6382,8.6467,8.6043,8.6043,1001600.0
2014-12-17 15:00:00,10.16,10.22,10.13,10.21,1163200.0,8.6128,8.6636,8.5873,8.6552,1163200.0
2014-12-17 15:30:00,10.22,10.25,10.21,10.24,793600.0,8.6636,8.6891,8.6552,8.6806,793600.0
2014-12-18 09:30:00,10.35,10.41,10.33,10.38,1382400.0,8.7738,8.8247,8.7569,8.7993,1382400.0
2014-12-18 10:00:00,10.38,10.38,10.35,10.36,179200.0,8.7993,8.7993,8.7738,8.7823,179200.0
2014-12-18 10:30:00,10.37,10.37,10.34,10.35,91200.0,8.7908,8.7908,8.7654,8.7738,91200.0
2014-12-18 11:00:00,10.33,10.36,10.32,10.35,240000.0,8.7569,8.7823,8.7484,8.7738,240000.0
2014-12-18 11:30:00,10.34,10.36,10.34,10.36,128000.0,8.7654,8.7823,8.7654,8.7823,128000.0
2014-12-18 12:00:00,10.36,10.37,10.36,10.37,100800.0,8.7823,8.7908,8.7823,8.7908,100800.0
2014-12-18 12:30:00,10.37,10.39,10.37,10.39,177600.0,8.7908,8.8077,8.7908,8.8077,177600.0
2014-12-18 13:00:00,10.39,10.4,10.38,10.4,147200.0,8.8077,8.8162,8.7993,8.8162,147200.0
2014-12-18 13:30:00,10.39,10.4,10.38,10.39,211200.0,8.8077,8.8162,8.7993,8.8077,211200.0
2014-12-18 14:00:00,10.39,10.39,10.37,10.37,150400.0,8.8077,8.8077,8.7908,8.7908,150400.0
2014-12-18 14:30:00,10.36,10.38,10.36,10.38,297600.0,8.7823,8.7993,8.7823,8.7993,297600.0
2014-12-18 15:00:00,10.38,10.4,10.38,10.4,286400.0,8.7993,8.8162,8.7993,8.8162,286400.0
2014-12-18 15:30:00,10.4,10.44,10.4,10.44,379200.0,8.8162,8.8501,8.8162,8.8501,379200.0
2014-12-19 09:30:00,10.49,10.49,10.46,10.47,233600.0,8.8925,8.8925,8.8671,8.8756,233600.0
2014-12-19 10:00:00,10.48,10.49,10.47,10.48,198400.0,8.884,8.8925,8.8756,8.884,198400.0
2014-12-19 10:30:00,10.46,10.47,10.45,10.46,75200.0,8.8671,8.8756,8.8586,8.8671,75200.0
2014-12-19 11:00:00,10.46,10.47,10.45,10.47,179200.0,8.8671,8.8756,8.8586,8.8756,179200.0
2014-12-19 11:30:00,10.46,10.46,10.46,10.46,220800.0,8.8671,8.8671,8.8671,8.8671,220800.0
2014-12-19 12:00:00,10.46,10.46,10.44,10.44,814400.0,8.8671,8.8671,8.8501,8.8501,814400.0
2014-12-19 12:30:00,10.44,10.46,10.44,10.46,281600.0,8.8501,8.8671,8.8501,8.8671,281600.0
2014-12-19 13:00:00,10.45,10.46,10.45,10.46,59200.0,8.8586,8.8671,8.8586,8.8671,59200.0
2014-12-19 13:30:00,10.46,10.46,10.45,10.46,156800.0,8.8671,8.8671,8.8586,8.8671,156800.0
2014-12-19 14:00:00,10.46,10.48,10.46,10.47,537600.0,8.8671,8.884,8.8671,8.8756,537600.0
2014-12-19 14:30:00,10.47,10.51,10.47,10.5,536000.0,8.8756,8.9095,8.8756,8.901,536000.0
2014-12-19 15:00:00,10.51,10.51,10.49,10.51,486400.0,8.9095,8.9095,8.8925,8.9095,486400.0
2014-12-19 15:30:00,10.51,10.52,10.49,10.49,715200.0,8.9095,8.9179,8.8925,8.8925,715200.0
2014-12-22 09:30:00,10.51,10.52,10.5,10.5,240000.0,8.9095,8.9179,8.901,8.901,240000.0
2014-12-22 10:00:00,10.5,10.51,10.5,10.51,190400.0,8.901,8.9095,8.901,8.9095,190400.0
2014-12-22 10:30:00,10.51,10.51,10.5,10.51,198400.0,8.9095,8.9095,8.901,8.9095,198400.0
2014-12-22 11:00:00,10.49,10.5,10.49,10.5,264000.0,8.8925,8.901,8.8925,8.901,264000.0
2014-12-22 11:30:00,10.5,10.5,10.49,10.49,809600.0,8.901,8.901,8.8925,8.8925,809600.0
2014-12-22 12:00:00,10.49,10.5,10.49,10.49,184000.0,8.8925,8.901,8.8925,8.8925,184000.0
2014-12-22 12:30:00,10.49,10.51,10.49,10.5,166400.0,8.8925,8.9095,8.8925,8.901,166400.0
2014-12-22 13:00:00,10.51,10.51,10.5,10.51,302400.0,8.9095,8.9095,8.901,8.9095,302400.0
2014-12-22 13:30:00,10.51,10.51,10.51,10.51,822400.0,8.9095,8.9095,8.9095,8.9095,822400.0
2014-12-22 14:00:00,10.51,10.52,10.51,10.52,280000.0,8.9095,8.9179,8.9095,8.9179,280000.0
2014-12-22 14:30:00,10.52,10.52,10.51,10.52,70400.0,8.9179,8.9179,8.9095,8.9179,70400.0
2014-12-22 15:00:00,10.52,10.53,10.52,10.53,91200.0,8.9179,8.9264,8.9179,8.9264,91200.0
2014-12-22 15:30:00,10.53,10.54,10.52,10.54,1036800.0,8.9264,8.9349,8.9179,8.9349,1036800.0
2014-12-23 09:30:00,10.56,10.59,10.56,10.58,428800.0,8.9519,8.9773,8.9519,8.9688,428800.0
2014-12-23 10:00:00,10.58,10.59,10.57,10.58,315200.0,8.9688,8.9773,8.9603,8.9688,315200.0
2014-12-23 10:30:00,10.58,10.58,10.55,10.57,180800.0,8.9688,8.9688,8.9434,8.9603,180800.0
2014-12-23 11:00:00,10.57,10.58,10.56,10.57,267200.0,8.9603,8.9688,8.9519,8.9603,267200.0
2014-12-23 11:30:00,10.57,10.58,10.57,10.57,270400.0,8.9603,8.9688,8.9603,8.9603,270400.0
2014-12-23 12:00:00,10.57,10.58,10.57,10.57,86400.0,8.9603,8.9688,8.9603,8.9603,86400.0
2014-12-23 12:30:00,10.57,10.58,10.57,10.58,273600.0,8.9603,8.9688,8.9603,8.9688,273600.0
2014-12-23 13:00:00,10.58,10.58,10.58,10.58,760000.0,8.9688,8.9688,8.9688,8.9688,760000.0
2014-12-23 13:30:00,10.58,10.58,10.57,10.58,382400.0,8.9688,8.9688,8.9603,8.9688,382400.0
2014-12-23 14:00:00,10.58,10.58,10.57,10.58,163200.0,8.9688,8.9688,8.9603,8.9688,163200.0
2014-12-23 14:30:00,10.58,10.59,10.58,10.58,1267200.0,8.9688,8.9773,8.9688,8.9688,1267200.0
2014-12-23 15:00:00,10.58,10.58,10.57,10.57,982400.0,8.9688,8.9688,8.9603,8.9603,982400.0
2014-12-23 15:30:00,10.57,10.58,10.56,10.56,529600.0,8.9603,8.9688,8.9519,8.9519,529600.0
2014-12-24 09:30:00,10.55,10.55,10.52,10.53,326400.0,8.9866,8.9866,8.9611,8.9696,326400.0
2014-12-24 10:00:00,10.54,10.55,10.53,10.55,209600.0,8.9781,8.9866,8.9696,8.9866,209600.0
2014-12-24 10:30:00,10.54,10.55,10.54,10.55,142400.0,8.9781,8.9866,8.9781,8.9866,142400.0
2014-12-24 11:00:00,10.54,10.55,10.54,10.55,147200.0,8.9781,8.9866,8.9781,8.9866,147200.0
2014-12-24 11:30:00,10.55,10.55,10.54,10.55,270400.0,8.9866,8.9866,8.9781,8.9866,270400.0
2014-12-24 12:00:00,10.55,10.55,10.54,10.55,265600.0,8.9866,8.9866,8.9781,8.9866,265600.0
2014-12-24 12:30:00,10.55,10.55,10.53,10.53,147200.0,8.9866,8.9866,8.9696,8.9696,147200.0
2014-12-26 09:30:00,10.56,10.58,10.54,10.57,283200.0,8.9951,9.0122,8.9781,9.0037,283200.0
2014-12-26 10:00:00,10.57,10.58,10.57,10.57,187200.0,9.0037,9.0122,9.0037,9.0037,187200.0
2014-12-26 10:30:00,10.57,10.57,10.57,10.57,252800.0,9.0037,9.0037,9.0037,9.0037,252800.0
2014-12-26 11:00:00,10.57,10.58,10.57,10.58,57600.0,9.0037,9.0122,9.0037,9.0122,57600.0
2014-12-26 11:30:00,10.58,10.58,10.57,10.58,124800.0,9.0122,9.0122,9.0037,9.0122,124800.0
2014-12-26 12:00:00,10.57,10.58,10.57,10.57,166400.0,9.0037,9.0122,9.0037,9.0037,166400.0
2014-12-26 12:30:00,10.57,10.57,10.57,10.57,24000.0,9.0037,9.0037,9.0037,9.0037,24000.0
2014-12-26 13:00:00,10.57,10.58,10.57,10.57,201600.0,9.0037,9.0122,9.0037,9.0037,201600.0
2014-12-26 13:30:00,10.57,10.58,10.57,10.58,68800.0,9.0037,9.0122,9.0037,9.0122,68800.0
2014-12-26 14:00:00,10.58,10.58,10.57,10.58,92800.0,9.0122,9.0122,9.0037,9.0122,92800.0
2014-12-26 14:30:00,10.58,10.58,10.57,10.58,124800.0,9.0122,9.0122,9.0037,9.0122,124800.0
2014-12-26 15:00:00,10.58,10.58,10.57,10.57,52800.0,9.0122,9.0122,9.0037,9.0037,52800.0
2014-12-26 15:30:00,10.57,10.57,10.55,10.56,564800.0,9.0037,9.0037,8.9866,8.9951,564800.0
2014-12-29 09:30:00,10.56,10.59,10.55,10.59,590400.0,8.9951,9.0207,8.9866,9.0207,590400.0
2014-12-29 10:00:00,10.59,10.6,10.59,10.6,142400.0,9.0207,9.0292,9.0207,9.0292,142400.0
2014-12-29 10:30:00,10.59,10.59,10.59,10.59,56000.0,9.0207,9.0207,9.0207,9.0207,56000.0
2014-12-29 11:00:00,10.59,10.59,10.59,10.59,121600.0,9.0207,9.0207,9.0207,9.0207,121600.0
2014-12-29 11:30:00,10.59,10.59,10.59,10.59,212800.0,9.0207,9.0207,9.0207,9.0207,212800.0
2014-12-29 12:00:00,10.59,10.59,10.58,10.59,217600.0,9.0207,9.0207,9.0122,9.0207,217600.0
2014-12-29 12:30:00,10.59,10.59,10.58,10.58,472000.0,9.0207,9.0207,9.0122,9.0122,472000.0
2014-12-29 13:00:00,10.58,10.59,10.58,10.59,115200.0,9.0122,9.0207,9.0122,9.0207,115200.0
2014-12-29 13:30:00,10.59,10.59,10.59,10.59,56000.0,9.0207,9.0207,9.0207,9.0207,56000.0
2014-12-29 14:00:00,10.59,10.6,10.59,10.59,116800.0,9.0207,9.0292,9.0207,9.0207,116800.0
2014-12-29 14:30:00,10.6,10.6,10.59,10.6,155200.0,9.0292,9.0292,9.0207,9.0292,155200.0
2014-12-29 15:00:00,10.6,10.6,10.6,10.6,89600.0,9.0292,9.0292,9.0292,9.0292,89600.0
2014-12-29 15:30:00,10.6,10.6,10.59,10.59,299200.0,9.0292,9.0292,9.0207,9.0207,299200.0
2014-12-30 09:30:00,10.59,10.59,10.55,10.56,190400.0,9.0207,9.0207,8.9866,8.9951,190400.0
2014-12-30 10:00:00,10.56,10.57,10.55,10.56,241600.0,8.9951,9.0037,8.9866,8.9951,241600.0
2014-12-30 10:30:00,10.56,10.57,10.55,10.57,187200.0,8.9951,9.0037,8.9866,9.0037,187200.0
2014-12-30 11:00:00,10.57,10.57,10.55,10.56,136000.0,9.0037,9.0037,8.9866,8.9951,136000.0
2014-12-30 11:30:00,10.56,10.56,10.56,10.56,288000.0,8.9951,8.9951,8.9951,8.9951,288000.0
2014-12-30 12:00:00,10.56,10.57,10.56,10.56,84800.0,8.9951,9.0037,8.9951,8.9951,84800.0
2014-12-30 12:30:00,10.56,10.56,10.55,10.56,193600.0,8.9951,8.9951,8.9866,8.9951,193600.0
2014-12-30 13:00:00,10.56,10.56,10.55,10.55,268800.0,8.9951,8.9951,8.9866,8.9866,268800.0
2014-12-30 13:30:00,10.55,10.56,10.53,10.54,849600.0,8.9866,8.9951,8.9696,8.9781,849600.0
2014-12-30 14:00:00,10.54,10.54,10.54,10.54,134400.0,8.9781,8.9781,8.9781,8.9781,134400.0
2014-12-30 14:30:00,10.54,10.56,10.54,10.55,435200.0,8.9781,8.9951,8.9781,8.9866,435200.0
2014-12-30 15:00:00,10.55,10.56,10.55,10.55,136000.0,8.9866,8.9951,8.9866,8.9866,136000.0
2014-12-30 15:30:00,10.55,10.56,10.54,10.54,348800.0,8.9866,8.9951,8.9781,8.9781,348800.0
2014-12-31 09:30:00,10.58,10.6,10.55,10.55,398400.0,9.0122,9.0292,8.9866,8.9866,398400.0
2014-12-31 10:00:00,10.56,10.57,10.56,10.56,326400.0,8.9951,9.0037,8.9951,8.9951,326400.0
2014-12-31 10:30:00,10.56,10.58,10.56,10.58,209600.0,8.9951,9.0122,8.9951,9.0122,209600.0
2014-12-31 11:00:00,10.58,10.58,10.57,10.57,168000.0,9.0122,9.0122,9.0037,9.0037,168000.0
2014-12-31 11:30:00,10.57,10.58,10.57,10.58,196800.0,9.0037,9.0122,9.0037,9.0122,196800.0
2014-12-31 12:00:00,10.58,10.58,10.54,10.54,1145600.0,9.0122,9.0122,8.9781,8.9781,1145600.0
2014-12-31 12:30:00,10.55,10.55,10.54,10.54,164800.0,8.9866,8.9866,8.9781,8.9781,164800.0
2014-12-31 13:00:00,10.54,10.55,10.54,10.54,171200.0,8.9781,8.9866,8.9781,8.9781,171200.0
2014-12-31 13:30:00,10.54,10.55,10.53,10.53,40000.0,8.9781,8.9866,8.9696,8.9696,40000.0
2014-12-31 14:00:00,10.53,10.53,10.5,10.51,236800.0,8.9696,8.9696,8.944,8.9525,236800.0
2014-12-31 14:30:00,10.51,10.51,10.48,10.49,72000.0,8.9525,8.9525,8.927,8.9355,72000.0
2014-12-31 15:00:00,10.49,10.51,10.48,10.5,236800.0,8.9355,8.9525,8.927,8.944,236800.0
2014-12-31 15:30:00,10.51,10.51,10.44,10.44,820800.0,8.9525,8.9525,8.8929,8.8929,820800.0
2015-01-02 09:30:00,10.51,10.51,10.47,10.48,1302400.0,8.9525,8.9525,8.9185,8.927,1302400.0
2015-01-02 10:00:00,10.48,10.48,10.46,10.47,291200.0,8.927,8.927,8.91,8.9185,291200.0
2015-01-02 10:30:00,10.46,10.46,10.38,10.42,329600.0,8.91,8.91,8.8418,8.8759,329600.0
2015-01-02 11:00:00,10.42,10.42,10.38,10.4,1347200.0,8.8759,8.8759,8.8418,8.8588,1347200.0
2015-01-02 11:30:00,10.4,10.41,10.39,10.41,228800.0,8.8588,8.8674,8.8503,8.8674,228800.0
2015-01-02 12:00:00,10.4,10.43,10.4,10.4,326400.0,8.8588,8.8844,8.8588,8.8588,326400.0
2015-01-02 12:30:00,10.41,10.42,10.39,10.4,113600.0,8.8674,8.8759,8.8503,8.8588,113600.0
2015-01-02 13:00:00,10.4,10.4,10.38,10.38,179200.0,8.8588,8.8588,8.8418,8.8418,179200.0
2015-01-02 13:30:00,10.38,10.4,10.37,10.39,115200.0,8.8418,8.8588,8.8333,8.8503,115200.0
2015-01-02 14:00:00,10.39,10.42,10.39,10.41,182400.0,8.8503,8.8759,8.8503,8.8674,182400.0
2015-01-02 14:30:00,10.41,10.43,10.41,10.43,211200.0,8.8674,8.8844,8.8674,8.8844,211200.0
2015-01-02 15:00:00,10.42,10.43,10.4,10.43,284800.0,8.8759,8.8844,8.8588,8.8844,284800.0
2015-01-02 15:30:00,10.43,10.46,10.43,10.44,227200.0,8.8844,8.91,8.8844,8.8929,227200.0
2015-01-05 09:30:00,10.37,10.39,10.33,10.34,265600.0,8.8333,8.8503,8.7992,8.8077,265600.0
2015-01-05 10:00:00,10.33,10.35,10.32,10.34,376000.0,8.7992,8.8163,8.7907,8.8077,376000.0
2015-01-05 10:30:00,10.33,10.34,10.31,10.33,328000.0,8.7992,8.8077,8.7822,8.7992,328000.0
2015-01-05 11:00:00,10.32,10.33,10.29,10.3,348800.0,8.7907,8.7992,8.7651,8.7737,348800.0
2015-01-05 11:30:00,10.29,10.32,10.29,10.31,158400.0,8.7651,8.7907,8.7651,8.7822,158400.0
2015-01-05 12:00:00,10.31,10.32,10.28,10.28,166400.0,8.7822,8.7907,8.7566,8.7566,166400.0
2015-01-05 12:30:00,10.27,10.28,10.26,10.26,184000.0,8.7481,8.7566,8.7396,8.7396,184000.0
2015-01-05 13:00:00,10.27,10.27,10.24,10.25,521600.0,8.7481,8.7481,8.7226,8.7311,521600.0
2015-01-05 13:30:00,10.26,10.27,10.26,10.27,121600.0,8.7396,8.7481,8.7396,8.7481,121600.0
2015-01-05 14:00:00,10.26,10.27,10.25,10.26,169600.0,8.7396,8.7481,8.7311,8.7396,169600.0
2015-01-05 14:30:00,10.24,10.26,10.24,10.25,377600.0,8.7226,8.7396,8.7226,8.7311,377600.0
2015-01-05 15:00:00,10.24,10.27,10.24,10.27,144000.0,8.7226,8.7481,8.7226,8.7481,144000.0
2015-01-05 15:30:00,10.26,10.29,10.26,10.27,392000.0,8.7396,8.7651,8.7396,8.7481,392000.0
2015-01-06 09:30:00,10.29,10.29,10.25,10.26,217600.0,8.7651,8.7651,8.7311,8.7396,217600.0
2015-01-06 10:00:00,10.26,10.3,10.26,10.3,43200.0,8.7396,8.7737,8.7396,8.7737,43200.0
2015-01-06 10:30:00,10.28,10.28,10.24,10.24,99200.0,8.7566,8.7566,8.7226,8.7226,99200.0
2015-01-06 11:00:00,10.23,10.23,10.19,10.2,156800.0,8.714,8.714,8.68,8.6885,156800.0
2015-01-06 11:30:00,10.18,10.19,10.15,10.15,320000.0,8.6714,8.68,8.6459,8.6459,320000.0
2015-01-06 12:00:00,10.14,10.15,10.11,10.12,160000.0,8.6374,8.6459,8.6118,8.6203,160000.0
2015-01-06 12:30:00,10.12,10.16,10.12,10.15,83200.0,8.6203,8.6544,8.6203,8.6459,83200.0
2015-01-06 13:00:00,10.15,10.15,10.1,10.12,123200.0,8.6459,8.6459,8.6033,8.6203,123200.0
2015-01-06 13:30:00,10.12,10.14,10.11,10.14,281600.0,8.6203,8.6374,8.6118,8.6374,281600.0
2015-01-06 14:00:00,10.14,10.16,10.12,10.16,326400.0,8.6374,8.6544,8.6203,8.6544,326400.0
2015-01-06 14:30:00,10.16,10.21,10.15,10.19,328000.0,8.6544,8.697,8.6459,8.68,328000.0
2015-01-06 15:00:00,10.19,10.22,10.18,10.22,153600.0,8.68,8.7055,8.6714,8.7055,153600.0
2015-01-06 15:30:00,10.21,10.21,10.16,10.16,702400.0,8.697,8.697,8.6544,8.6544,702400.0
2015-01-07 09:30:00,10.26,10.26,10.22,10.26,780800.0,8.7396,8.7396,8.7055,8.7396,780800.0
2015-01-07 10:00:00,10.27,10.27,10.25,10.25,57600.0,8.7481,8.7481,8.7311,8.7311,57600.0
2015-01-07 10:30:00,10.24,10.26,10.22,10.24,480000.0,8.7226,8.7396,8.7055,8.7226,480000.0
2015-01-07 11:00:00,10.25,10.25,10.22,10.22,108800.0,8.7311,8.7311,8.7055,8.7055,108800.0
2015-01-07 11:30:00,10.22,10.27,10.22,10.27,137600.0,8.7055,8.7481,8.7055,8.7481,137600.0
2015-01-07 12:00:00,10.28,10.29,10.27,10.29,377600.0,8.7566,8.7651,8.7481,8.7651,377600.0
2015-01-07 12:30:00,10.3,10.3,10.28,10.28,272000.0,8.7737,8.7737,8.7566,8.7566,272000.0
2015-01-07 13:00:00,10.29,10.29,10.27,10.27,139200.0,8.7651,8.7651,8.7481,8.7481,139200.0
2015-01-07 13:30:00,10.27,10.3,10.27,10.29,171200.0,8.7481,8.7737,8.7481,8.7651,171200.0
2015-01-07 14:00:00,10.28,10.3,10.28,10.28,134400.0,8.7566,8.7737,8.7566,8.7566,134400.0
2015-01-07 14:30:00,10.28,10.3,10.27,10.27,347200.0,8.7566,8.7737,8.7481,8.7481,347200.0
2015-01-07 15:00:00,10.27,10.28,10.27,10.28,724800.0,8.7481,8.7566,8.7481,8.7566,724800.0
2015-01-07 15:30:00,10.28,10.29,10.27,10.29,276800.0,8.7566,8.7651,8.7481,8.7651,276800.0
2015-01-08 09:30:00,10.38,10.41,10.36,10.4,440000.0,8.8418,8.8674,8.8248,8.8588,440000.0
2015-01-08 10:00:00,10.42,10.44,10.42,10.42,123200.0,8.8759,8.8929,8.8759,8.8759,123200.0
2015-01-08 10:30:00,10.42,10.44,10.42,10.44,139200.0,8.8759,8.8929,8.8759,8.8929,139200.0
2015-01-08 11:00:00,10.44,10.46,10.44,10.44,172800.0,8.8929,8.91,8.8929,8.8929,172800.0
2015-01-08 11:30:00,10.44,10.45,10.44,10.45,180800.0,8.8929,8.9014,8.8929,8.9014,180800.0
2015-01-08 12:00:00,10.44,10.45,10.43,10.44,195200.0,8.8929,8.9014,8.8844,8.8929,195200.0
2015-01-08 12:30:00,10.44,10.45,10.44,10.45,180800.0,8.8929,8.9014,8.8929,8.9014,180800.0
2015-01-08 13:00:00,10.45,10.46,10.45,10.46,131200.0,8.9014,8.91,8.9014,8.91,131200.0
2015-01-08 13:30:00,10.46,10.46,10.44,10.44,123200.0,8.91,8.91,8.8929,8.8929,123200.0
2015-01-08 14:00:00,10.45,10.46,10.45,10.46,76800.0,8.9014,8.91,8.9014,8.91,76800.0
2015-01-08 14:30:00,10.46,10.47,10.46,10.47,264000.0,8.91,8.9185,8.91,8.9185,264000.0
2015-01-08 15:00:00,10.47,10.47,10.46,10.47,139200.0,8.9185,8.9185,8.91,8.9185,139200.0
2015-01-08 15:30:00,10.47,10.47,10.45,10.47,340800.0,8.9185,8.9185,8.9014,8.9185,340800.0
2015-01-09 09:30:00,10.48,10.49,10.42,10.44,155200.0,8.927,8.9355,8.8759,8.8929,155200.0
2015-01-09 10:00:00,10.42,10.44,10.41,10.41,102400.0,8.8759,8.8929,8.8674,8.8674,102400.0
2015-01-09 10:30:00,10.4,10.4,10.37,10.4,131200.0,8.8588,8.8588,8.8333,8.8588,131200.0
2015-01-09 11:00:00,10.39,10.39,10.35,10.37,230400.0,8.8503,8.8503,8.8163,8.8333,230400.0
2015-01-09 11:30:00,10.35,10.41,10.35,10.4,164800.0,8.8163,8.8674,8.8163,8.8588,164800.0
2015-01-09 12:00:00,10.4,10.42,10.4,10.4,198400.0,8.8588,8.8759,8.8588,8.8588,198400.0
2015-01-09 12:30:00,10.41,10.41,10.38,10.38,51200.0,8.8674,8.8674,8.8418,8.8418,51200.0
2015-01-09 13:00:00,10.38,10.41,10.38,10.4,118400.0,8.8418,8.8674,8.8418,8.8588,118400.0
2015-01-09 13:30:00,10.4,10.41,10.39,10.4,116800.0,8.8588,8.8674,8.8503,8.8588,116800.0
2015-01-09 14:00:00,10.39,10.4,10.39,10.4,248000.0,8.8503,8.8588,8.8503,8.8588,248000.0
2015-01-09 14:30:00,10.39,10.41,10.39,10.41,204800.0,8.8503,8.8674,8.8503,8.8674,204800.0
2015-01-09 15:00:00,10.4,10.43,10.4,10.4,96000.0,8.8588,8.8844,8.8588,8.8588,96000.0
2015-01-09 15:30:00,10.4,10.41,10.39,10.39,102400.0,8.8588,8.8674,8.8503,8.8503,102400.0
2015-01-12 09:30:00,10.4,10.4,10.29,10.3,392000.0,8.8588,8.8588,8.7651,8.7737,392000.0
2015-01-12 10:00:00,10.28,10.31,10.27,10.29,150400.0,8.7566,8.7822,8.7481,8.7651,150400.0
2015-01-12 10:30:00,10.28,10.33,10.28,10.33,331200.0,8.7566,8.7992,8.7566,8.7992,331200.0
2015-01-12 11:00:00,10.33,10.33,10.32,10.33,192000.0,8.7992,8.7992,8.7907,8.7992,192000.0
2015-01-12 11:30:00,10.33,10.34,10.3,10.32,156800.0,8.7992,8.8077,8.7737,8.7907,156800.0
2015-01-12 12:00:00,10.32,10.33,10.31,10.32,1011200.0,8.7907,8.7992,8.7822,8.7907,1011200.0
2015-01-12 12:30:00,10.32,10.33,10.31,10.31,572800.0,8.7907,8.7992,8.7822,8.7822,572800.0
2015-01-12 13:00:00,10.31,10.32,10.3,10.3,944000.0,8.7822,8.7907,8.7737,8.7737,944000.0
2015-01-12 13:30:00,10.3,10.32,10.3,10.31,561600.0,8.7737,8.7907,8.7737,8.7822,561600.0
2015-01-12 14:00:00,10.32,10.32,10.3,10.3,329600.0,8.7907,8.7907,8.7737,8.7737,329600.0
2015-01-12 14:30:00,10.29,10.3,10.29,10.3,99200.0,8.7651,8.7737,8.7651,8.7737,99200.0
2015-01-12 15:00:00,10.31,10.32,10.3,10.3,601600.0,8.7822,8.7907,8.7737,8.7737,601600.0
2015-01-12 15:30:00,10.31,10.32,10.28,10.31,548800.0,8.7822,8.7907,8.7566,8.7822,548800.0
2015-01-13 09:30:00,10.38,10.45,10.38,10.45,611200.0,8.8418,8.9014,8.8418,8.9014,611200.0
2015-01-13 10:00:00,10.45,10.46,10.43,10.43,44800.0,8.9014,8.91,8.8844,8.8844,44800.0
2015-01-13 10:30:00,10.43,10.45,10.43,10.43,126400.0,8.8844,8.9014,8.8844,8.8844,126400.0
2015-01-13 11:00:00,10.43,10.43,10.41,10.41,83200.0,8.8844,8.8844,8.8674,8.8674,83200.0
2015-01-13 11:30:00,10.41,10.41,10.39,10.4,105600.0,8.8674,8.8674,8.8503,8.8588,105600.0
2015-01-13 12:00:00,10.39,10.39,10.36,10.36,51200.0,8.8503,8.8503,8.8248,8.8248,51200.0
2015-01-13 12:30:00,10.36,10.36,10.35,10.36,28800.0,8.8248,8.8248,8.8163,8.8248,28800.0
2015-01-13 13:00:00,10.36,10.37,10.31,10.32,60800.0,8.8248,8.8333,8.7822,8.7907,60800.0
2015-01-13 13:30:00,10.31,10.31,10.23,10.26,108800.0,8.7822,8.7822,8.714,8.7396,108800.0
2015-01-13 14:00:00,10.25,10.25,10.21,10.24,220800.0,8.7311,8.7311,8.697,8.7226,220800.0
2015-01-13 14:30:00,10.25,10.27,10.25,10.25,524800.0,8.7311,8.7481,8.7311,8.7311,524800.0
2015-01-13 15:00:00,10.24,10.27,10.22,10.25,192000.0,8.7226,8.7481,8.7055,8.7311,192000.0
2015-01-13 15:30:00,10.24,10.31,10.24,10.29,467200.0,8.7226,8.7822,8.7226,8.7651,467200.0
2015-01-14 09:30:00,10.15,10.21,10.15,10.21,520000.0,8.6459,8.697,8.6459,8.697,520000.0
2015-01-14 10:00:00,10.22,10.25,10.22,10.24,105600.0,8.7055,8.7311,8.7055,8.7226,105600.0
2015-01-14 10:30:00,10.22,10.24,10.2,10.23,102400.0,8.7055,8.7226,8.6885,8.714,102400.0
2015-01-14 11:00:00,10.22,10.22,10.19,10.2,121600.0,8.7055,8.7055,8.68,8.6885,121600.0
2015-01-14 11:30:00,10.2,10.22,10.19,10.19,163200.0,8.6885,8.7055,8.68,8.68,163200.0
2015-01-14 12:00:00,10.19,10.2,10.17,10.18,329600.0,8.68,8.6885,8.6629,8.6714,329600.0
2015-01-14 12:30:00,10.18,10.2,10.17,10.18,158400.0,8.6714,8.6885,8.6629,8.6714,158400.0
2015-01-14 13:00:00,10.18,10.19,10.16,10.16,88000.0,8.6714,8.68,8.6544,8.6544,88000.0
2015-01-14 13:30:00,10.16,10.16,10.13,10.14,126400.0,8.6544,8.6544,8.6289,8.6374,126400.0
2015-01-14 14:00:00,10.15,10.21,10.15,10.2,280000.0,8.6459,8.697,8.6459,8.6885,280000.0
2015-01-14 14:30:00,10.22,10.22,10.19,10.19,96000.0,8.7055,8.7055,8.68,8.68,96000.0
2015-01-14 15:00:00,10.19,10.25,10.19,10.23,142400.0,8.68,8.7311,8.68,8.714,142400.0
2015-01-14 15:30:00,10.24,10.25,10.22,10.25,236800.0,8.7226,8.7311,8.7055,8.7311,236800.0
2015-01-15 09:30:00,10.29,10.3,10.19,10.19,152000.0,8.7651,8.7737,8.68,8.68,152000.0
2015-01-15 10:00:00,10.2,10.24,10.19,10.24,142400.0,8.6885,8.7226,8.68,8.7226,142400.0
2015-01-15 10:30:00,10.26,10.28,10.24,10.24,97600.0,8.7396,8.7566,8.7226,8.7226,97600.0
2015-01-15 11:00:00,10.23,10.23,10.2,10.2,64000.0,8.714,8.714,8.6885,8.6885,64000.0
2015-01-15 11:30:00,10.2,10.22,10.19,10.2,116800.0,8.6885,8.7055,8.68,8.6885,116800.0
2015-01-15 12:00:00,10.21,10.22,10.19,10.21,35200.0,8.697,8.7055,8.68,8.697,35200.0
2015-01-15 12:30:00,10.19,10.2,10.15,10.16,78400.0,8.68,8.6885,8.6459,8.6544,78400.0
2015-01-15 13:00:00,10.17,10.19,10.16,10.16,374400.0,8.6629,8.68,8.6544,8.6544,374400.0
2015-01-15 13:30:00,10.17,10.19,10.15,10.17,60800.0,8.6629,8.68,8.6459,8.6629,60800.0
2015-01-15 14:00:00,10.17,10.19,10.16,10.17,120000.0,8.6629,8.68,8.6544,8.6629,120000.0
2015-01-15 14:30:00,10.17,10.2,10.17,10.19,192000.0,8.6629,8.6885,8.6629,8.68,192000.0
2015-01-15 15:00:00,10.19,10.19,10.15,10.17,208000.0,8.68,8.68,8.6459,8.6629,208000.0
2015-01-15 15:30:00,10.16,10.18,10.14,10.15,297600.0,8.6544,8.6714,8.6374,8.6459,297600.0
2015-01-16 09:30:00,10.12,10.18,10.12,10.14,304000.0,8.6203,8.6714,8.6203,8.6374,304000.0
2015-01-16 10:00:00,10.14,10.16,10.12,10.16,81600.0,8.6374,8.6544,8.6203,8.6544,81600.0
2015-01-16 10:30:00,10.18,10.2,10.16,10.2,51200.0,8.6714,8.6885,8.6544,8.6885,51200.0
2015-01-16 11:00:00,10.2,10.21,10.18,10.18,124800.0,8.6885,8.697,8.6714,8.6714,124800.0
2015-01-16 11:30:00,10.19,10.21,10.18,10.19,155200.0,8.68,8.697,8.6714,8.68,155200.0
2015-01-16 12:00:00,10.19,10.21,10.19,10.2,94400.0,8.68,8.697,8.68,8.6885,94400.0
2015-01-16 12:30:00,10.2,10.23,10.2,10.22,142400.0,8.6885,8.714,8.6885,8.7055,142400.0
2015-01-16 13:00:00,10.22,10.22,10.2,10.2,363200.0,8.7055,8.7055,8.6885,8.6885,363200.0
2015-01-16 13:30:00,10.21,10.23,10.2,10.22,574400.0,8.697,8.714,8.6885,8.7055,574400.0
2015-01-16 14:00:00,10.23,10.23,10.22,10.22,664000.0,8.714,8.714,8.7055,8.7055,664000.0
2015-01-16 14:30:00,10.21,10.23,10.21,10.22,392000.0,8.697,8.714,8.697,8.7055,392000.0
2015-01-16 15:00:00,10.22,10.24,10.22,10.23,396800.0,8.7055,8.7226,8.7055,8.714,396800.0
2015-01-16 15:30:00,10.23,10.29,10.23,10.28,300800.0,8.714,8.7651,8.714,8.7566,300800.0
2015-01-20 09:30:00,10.3,10.33,10.23,10.24,232000.0,8.7737,8.7992,8.714,8.7226,232000.0
2015-01-20 10:00:00,10.24,10.26,10.23,10.26,195200.0,8.7226,8.7396,8.714,8.7396,195200.0
2015-01-20 10:30:00,10.26,10.26,10.21,10.22,171200.0,8.7396,8.7396,8.697,8.7055,171200.0
2015-01-20 11:00:00,10.22,10.24,10.21,10.23,249600.0,8.7055,8.7226,8.697,8.714,249600.0
2015-01-20 11:30:00,10.23,10.24,10.19,10.2,184000.0,8.714,8.7226,8.68,8.6885,184000.0
2015-01-20 12:00:00,10.21,10.22,10.2,10.22,96000.0,8.697,8.7055,8.6885,8.7055,96000.0
2015-01-20 12:30:00,10.22,10.23,10.21,10.22,396800.0,8.7055,8.714,8.697,8.7055,396800.0
2015-01-20 13:00:00,10.22,10.24,10.21,10.23,54400.0,8.7055,8.7226,8.697,8.714,54400.0
2015-01-20 13:30:00,10.23,10.24,10.23,10.23,113600.0,8.714,8.7226,8.714,8.714,113600.0
2015-01-20 14:00:00,10.23,10.25,10.23,10.24,129600.0,8.714,8.7311,8.714,8.7226,129600.0
2015-01-20 14:30:00,10.24,10.28,10.24,10.28,155200.0,8.7226,8.7566,8.7226,8.7566,155200.0
2015-01-20 15:00:00,10.28,10.29,10.27,10.28,142400.0,8.7566,8.7651,8.7481,8.7566,142400.0
2015-01-20 15:30:00,10.27,10.28,10.26,10.27,420800.0,8.7481,8.7566,8.7396,8.7481,420800.0
2015-01-21 09:30:00,10.24,10.33,10.23,10.29,126400.0,8.7226,8.7992,8.714,8.7651,126400.0
2015-01-21 10:00:00,10.3,10.32,10.29,10.32,280000.0,8.7737,8.7907,8.7651,8.7907,280000.0
2015-01-21 10:30:00,10.32,10.36,10.3,10.35,91200.0,8.7907,8.8248,8.7737,8.8163,91200.0
2015-01-21 11:00:00,10.36,10.36,10.33,10.33,160000.0,8.8248,8.8248,8.7992,8.7992,160000.0
2015-01-21 11:30:00,10.34,10.35,10.33,10.35,404800.0,8.8077,8.8163,8.7992,8.8163,404800.0
2015-01-21 12:00:00,10.34,10.35,10.34,10.35,118400.0,8.8077,8.8163,8.8077,8.8163,118400.0
2015-01-21 12:30:00,10.36,10.36,10.32,10.33,148800.0,8.8248,8.8248,8.7907,8.7992,148800.0
2015-01-21 13:00:00,10.33,10.34,10.32,10.32,128000.0,8.7992,8.8077,8.7907,8.7907,128000.0
2015-01-21 13:30:00,10.31,10.31,10.3,10.3,214400.0,8.7822,8.7822,8.7737,8.7737,214400.0
2015-01-21 14:00:00,10.29,10.32,10.29,10.31,283200.0,8.7651,8.7907,8.7651,8.7822,283200.0
2015-01-21 14:30:00,10.31,10.33,10.3,10.33,598400.0,8.7822,8.7992,8.7737,8.7992,598400.0
2015-01-21 15:00:00,10.33,10.34,10.31,10.33,233600.0,8.7992,8.8077,8.7822,8.7992,233600.0
2015-01-21 15:30:00,10.33,10.35,10.33,10.34,408000.0,8.7992,8.8163,8.7992,8.8077,408000.0
2015-01-22 09:30:00,10.4,10.4,10.31,10.34,251200.0,8.8588,8.8588,8.7822,8.8077,251200.0
2015-01-22 10:00:00,10.36,10.4,10.35,10.39,57600.0,8.8248,8.8588,8.8163,8.8503,57600.0
2015-01-22 10:30:00,10.4,10.44,10.4,10.43,107200.0,8.8588,8.8929,8.8588,8.8844,107200.0
2015-01-22 11:00:00,10.44,10.44,10.4,10.42,243200.0,8.8929,8.8929,8.8588,8.8759,243200.0
2015-01-22 11:30:00,10.43,10.43,10.39,10.4,182400.0,8.8844,8.8844,8.8503,8.8588,182400.0
2015-01-22 12:00:00,10.41,10.42,10.4,10.42,76800.0,8.8674,8.8759,8.8588,8.8759,76800.0
2015-01-22 12:30:00,10.41,10.42,10.41,10.41,110400.0,8.8674,8.8759,8.8674,8.8674,110400.0
2015-01-22 13:00:00,10.41,10.42,10.41,10.41,40000.0,8.8674,8.8759,8.8674,8.8674,40000.0
2015-01-22 13:30:00,10.42,10.43,10.41,10.43,30400.0,8.8759,8.8844,8.8674,8.8844,30400.0
2015-01-22 14:00:00,10.43,10.45,10.43,10.44,323200.0,8.8844,8.9014,8.8844,8.8929,323200.0
2015-01-22 14:30:00,10.45,10.49,10.45,10.49,224000.0,8.9014,8.9355,8.9014,8.9355,224000.0
2015-01-22 15:00:00,10.49,10.51,10.49,10.5,475200.0,8.9355,8.9525,8.9355,8.944,475200.0
2015-01-22 15:30:00,10.5,10.5,10.49,10.5,1107200.0,8.944,8.944,8.9355,8.944,1107200.0
2015-01-23 09:30:00,10.5,10.51,10.48,10.48,452800.0,8.944,8.9525,8.927,8.927,452800.0
2015-01-23 10:00:00,10.51,10.51,10.49,10.5,219200.0,8.9525,8.9525,8.9355,8.944,219200.0
2015-01-23 10:30:00,10.49,10.5,10.46,10.5,168000.0,8.9355,8.944,8.91,8.944,168000.0
2015-01-23 11:00:00,10.5,10.5,10.49,10.5,275200.0,8.944,8.944,8.9355,8.944,275200.0
2015-01-23 11:30:00,10.5,10.5,10.49,10.49,236800.0,8.944,8.944,8.9355,8.9355,236800.0
2015-01-23 12:00:00,10.49,10.51,10.48,10.49,265600.0,8.9355,8.9525,8.927,8.9355,265600.0
2015-01-23 12:30:00,10.5,10.51,10.49,10.5,163200.0,8.944,8.9525,8.9355,8.944,163200.0
2015-01-23 13:00:00,10.5,10.5,10.48,10.49,64000.0,8.944,8.944,8.927,8.9355,64000.0
2015-01-23 13:30:00,10.49,10.5,10.49,10.5,72000.0,8.9355,8.944,8.9355,8.944,72000.0
2015-01-23 14:00:00,10.49,10.5,10.48,10.49,123200.0,8.9355,8.944,8.927,8.9355,123200.0
2015-01-23 14:30:00,10.49,10.49,10.47,10.47,153600.0,8.9355,8.9355,8.9185,8.9185,153600.0
2015-01-23 15:00:00,10.47,10.48,10.46,10.48,320000.0,8.9185,8.927,8.91,8.927,320000.0
2015-01-23 15:30:00,10.47,10.47,10.45,10.46,1244800.0,8.9185,8.9185,8.9014,8.91,1244800.0
2015-01-26 09:30:00,10.46,10.46,10.42,10.45,427200.0,8.91,8.91,8.8759,8.9014,427200.0
2015-01-26 10:00:00,10.46,10.48,10.45,10.47,310400.0,8.91,8.927,8.9014,8.9185,310400.0
2015-01-26 10:30:00,10.47,10.49,10.46,10.48,451200.0,8.9185,8.9355,8.91,8.927,451200.0
2015-01-26 11:00:00,10.49,10.49,10.47,10.47,363200.0,8.9355,8.9355,8.9185,8.9185,363200.0
2015-01-26 11:30:00,10.48,10.5,10.47,10.5,558400.0,8.927,8.944,8.9185,8.944,558400.0
2015-01-26 12:00:00,10.5,10.51,10.5,10.5,88000.0,8.944,8.9525,8.944,8.944,88000.0
2015-01-26 12:30:00,10.51,10.51,10.49,10.5,72000.0,8.9525,8.9525,8.9355,8.944,72000.0
2015-01-26 13:00:00,10.5,10.51,10.49,10.51,76800.0,8.944,8.9525,8.9355,8.9525,76800.0
2015-01-26 13:30:00,10.51,10.53,10.51,10.53,328000.0,8.9525,8.9696,8.9525,8.9696,328000.0
2015-01-26 14:00:00,10.52,10.53,10.51,10.52,257600.0,8.9611,8.9696,8.9525,8.9611,257600.0
2015-01-26 14:30:00,10.52,10.53,10.51,10.52,180800.0,8.9611,8.9696,8.9525,8.9611,180800.0
2015-01-26 15:00:00,10.52,10.53,10.51,10.52,273600.0,8.9611,8.9696,8.9525,8.9611,273600.0
2015-01-26 15:30:00,10.52,10.55,10.52,10.54,1456000.0,8.9611,8.9866,8.9611,8.9781,1456000.0
2015-01-27 09:30:00,10.43,10.48,10.42,10.45,684800.0,8.8844,8.927,8.8759,8.9014,684800.0
2015-01-27 10:00:00,10.44,10.47,10.44,10.45,208000.0,8.8929,8.9185,8.8929,8.9014,208000.0
2015-01-27 10:30:00,10.43,10.43,10.4,10.43,144000.0,8.8844,8.8844,8.8588,8.8844,144000.0
2015-01-27 11:00:00,10.43,10.46,10.42,10.45,241600.0,8.8844,8.91,8.8759,8.9014,241600.0
2015-01-27 11:30:00,10.45,10.47,10.45,10.45,212800.0,8.9014,8.9185,8.9014,8.9014,212800.0
2015-01-27 12:00:00,10.45,10.48,10.45,10.48,361600.0,8.9014,8.927,8.9014,8.927,361600.0
2015-01-27 12:30:00,10.48,10.49,10.47,10.48,240000.0,8.927,8.9355,8.9185,8.927,240000.0
2015-01-27 13:00:00,10.49,10.51,10.48,10.5,236800.0,8.9355,8.9525,8.927,8.944,236800.0
2015-01-27 13:30:00,10.5,10.51,10.49,10.49,420800.0,8.944,8.9525,8.9355,8.9355,420800.0
2015-01-27 14:00:00,10.49,10.53,10.49,10.53,355200.0,8.9355,8.9696,8.9355,8.9696,355200.0
2015-01-27 14:30:00,10.52,10.53,10.49,10.5,483200.0,8.9611,8.9696,8.9355,8.944,483200.0
2015-01-27 15:00:00,10.5,10.5,10.47,10.47,379200.0,8.944,8.944,8.9185,8.9185,379200.0
2015-01-27 15:30:00,10.47,10.49,10.47,10.47,809600.0,8.9185,8.9355,8.9185,8.9185,809600.0
2015-01-28 09:30:00,10.53,10.54,10.5,10.51,320000.0,8.9696,8.9781,8.944,8.9525,320000.0
2015-01-28 10:00:00,10.51,10.52,10.49,10.49,124800.0,8.9525,8.9611,8.9355,8.9355,124800.0
2015-01-28 10:30:00,10.49,10.49,10.42,10.42,168000.0,8.9355,8.9355,8.8759,8.8759,168000.0
2015-01-28 11:00:00,10.42,10.45,10.42,10.43,131200.0,8.8759,8.9014,8.8759,8.8844,131200.0
2015-01-28 11:30:00,10.43,10.46,10.43,10.45,240000.0,8.8844,8.91,8.8844,8.9014,240000.0
2015-01-28 12:00:00,10.45,10.48,10.45,10.48,262400.0,8.9014,8.927,8.9014,8.927,262400.0
2015-01-28 12:30:00,10.48,10.48,10.47,10.47,81600.0,8.927,8.927,8.9185,8.9185,81600.0
2015-01-28 13:00:00,10.47,10.47,10.45,10.46,105600.0,8.9185,8.9185,8.9014,8.91,105600.0
2015-01-28 13:30:00,10.46,10.47,10.45,10.45,216000.0,8.91,8.9185,8.9014,8.9014,216000.0
2015-01-28 14:00:00,10.46,10.48,10.43,10.43,192000.0,8.91,8.927,8.8844,8.8844,192000.0
2015-01-28 14:30:00,10.42,10.45,10.4,10.43,198400.0,8.8759,8.9014,8.8588,8.8844,198400.0
2015-01-28 15:00:00,10.43,10.44,10.38,10.39,616000.0,8.8844,8.8929,8.8418,8.8503,616000.0
2015-01-28 15:30:00,10.39,10.39,10.33,10.35,729600.0,8.8503,8.8503,8.7992,8.8163,729600.0
2015-01-29 09:30:00,10.35,10.37,10.3,10.34,312000.0,8.8163,8.8333,8.7737,8.8077,312000.0
2015-01-29 10:00:00,10.33,10.35,10.31,10.33,336000.0,8.7992,8.8163,8.7822,8.7992,336000.0
2015-01-29 10:30:00,10.33,10.33,10.28,10.3,302400.0,8.7992,8.7992,8.7566,8.7737,302400.0
2015-01-29 11:00:00,10.3,10.31,10.28,10.3,150400.0,8.7737,8.7822,8.7566,8.7737,150400.0
2015-01-29 11:30:00,10.3,10.34,10.3,10.32,300800.0,8.7737,8.8077,8.7737,8.7907,300800.0
2015-01-29 12:00:00,10.33,10.34,10.31,10.32,118400.0,8.7992,8.8077,8.7822,8.7907,118400.0
2015-01-29 12:30:00,10.32,10.33,10.3,10.31,140800.0,8.7907,8.7992,8.7737,8.7822,140800.0
2015-01-29 13:00:00,10.32,10.35,10.31,10.35,97600.0,8.7907,8.8163,8.7822,8.8163,97600.0
2015-01-29 13:30:00,10.35,10.39,10.35,10.39,104000.0,8.8163,8.8503,8.8163,8.8503,104000.0
2015-01-29 14:00:00,10.38,10.39,10.36,10.39,148800.0,8.8418,8.8503,8.8248,8.8503,148800.0
2015-01-29 14:30:00,10.39,10.4,10.37,10.38,185600.0,8.8503,8.8588,8.8333,8.8418,185600.0
2015-01-29 15:00:00,10.39,10.42,10.38,10.42,252800.0,8.8503,8.8759,8.8418,8.8759,252800.0
2015-01-29 15:30:00,10.42,10.44,10.41,10.42,548800.0,8.8759,8.8929,8.8674,8.8759,548800.0
2015-01-30 09:30:00,10.35,10.39,10.35,10.36,233600.0,8.8163,8.8503,8.8163,8.8248,233600.0
2015-01-30 10:00:00,10.35,10.36,10.32,10.32,91200.0,8.8163,8.8248,8.7907,8.7907,91200.0
2015-01-30 10:30:00,10.31,10.33,10.3,10.32,80000.0,8.7822,8.7992,8.7737,8.7907,80000.0
2015-01-30 11:00:00,10.32,10.33,10.29,10.32,104000.0,8.7907,8.7992,8.7651,8.7907,104000.0
2015-01-30 11:30:00,10.32,10.33,10.3,10.33,187200.0,8.7907,8.7992,8.7737,8.7992,187200.0
2015-01-30 12:00:00,10.34,10.37,10.33,10.37,51200.0,8.8077,8.8333,8.7992,8.8333,51200.0
2015-01-30 12:30:00,10.36,10.36,10.34,10.34,115200.0,8.8248,8.8248,8.8077,8.8077,115200.0
2015-01-30 13:00:00,10.34,10.34,10.31,10.34,105600.0,8.8077,8.8077,8.7822,8.8077,105600.0
2015-01-30 13:30:00,10.33,10.37,10.33,10.37,163200.0,8.7992,8.8333,8.7992,8.8333,163200.0
2015-01-30 14:00:00,10.37,10.4,10.35,10.4,260800.0,8.8333,8.8588,8.8163,8.8588,260800.0
2015-01-30 14:30:00,10.41,10.41,10.33,10.33,230400.0,8.8674,8.8674,8.7992,8.7992,230400.0
2015-01-30 15:00:00,10.33,10.34,10.29,10.32,304000.0,8.7992,8.8077,8.7651,8.7907,304000.0
2015-01-30 15:30:00,10.31,10.32,10.27,10.28,656000.0,8.7822,8.7907,8.7481,8.7566,656000.0
2015-02-02 09:30:00,10.31,10.32,10.23,10.23,270400.0,8.7822,8.7907,8.714,8.714,270400.0
2015-02-02 10:00:00,10.21,10.22,10.18,10.21,737600.0,8.697,8.7055,8.6714,8.697,737600.0
2015-02-02 10:30:00,10.21,10.26,10.19,10.24,166400.0,8.697,8.7396,8.68,8.7226,166400.0
2015-02-02 11:00:00,10.25,10.3,10.25,10.3,244800.0,8.7311,8.7737,8.7311,8.7737,244800.0
2015-02-02 11:30:00,10.3,10.33,10.3,10.31,112000.0,8.7737,8.7992,8.7737,8.7822,112000.0
2015-02-02 12:00:00,10.31,10.31,10.28,10.28,257600.0,8.7822,8.7822,8.7566,8.7566,257600.0
2015-02-02 12:30:00,10.28,10.29,10.26,10.27,131200.0,8.7566,8.7651,8.7396,8.7481,131200.0
2015-02-02 13:00:00,10.26,10.28,10.25,10.28,155200.0,8.7396,8.7566,8.7311,8.7566,155200.0
2015-02-02 13:30:00,10.28,10.28,10.23,10.23,312000.0,8.7566,8.7566,8.714,8.714,312000.0
2015-02-02 14:00:00,10.24,10.28,10.24,10.28,113600.0,8.7226,8.7566,8.7226,8.7566,113600.0
2015-02-02 14:30:00,10.29,10.29,10.26,10.27,273600.0,8.7651,8.7651,8.7396,8.7481,273600.0
2015-02-02 15:00:00,10.28,10.32,10.27,10.31,200000.0,8.7566,8.7907,8.7481,8.7822,200000.0
2015-02-02 15:30:00,10.31,10.39,10.31,10.38,588800.0,8.7822,8.8503,8.7822,8.8418,588800.0
2015-02-03 09:30:00,10.42,10.47,10.42,10.47,310400.0,8.8759,8.9185,8.8759,8.9185,310400.0
2015-02-03 10:00:00,10.46,10.47,10.44,10.46,307200.0,8.91,8.9185,8.8929,8.91,307200.0
2015-02-03 10:30:00,10.47,10.47,10.42,10.42,800000.0,8.9185,8.9185,8.8759,8.8759,800000.0
2015-02-03 11:00:00,10.42,10.45,10.42,10.45,363200.0,8.8759,8.9014,8.8759,8.9014,363200.0
2015-02-03 11:30:00,10.44,10.47,10.44,10.45,136000.0,8.8929,8.9185,8.8929,8.9014,136000.0
2015-02-03 12:00:00,10.44,10.46,10.43,10.45,118400.0,8.8929,8.91,8.8844,8.9014,118400.0
2015-02-03 12:30:00,10.45,10.47,10.44,10.46,115200.0,8.9014,8.9185,8.8929,8.91,115200.0
2015-02-03 13:00:00,10.46,10.5,10.46,10.49,232000.0,8.91,8.944,8.91,8.9355,232000.0
2015-02-03 13:30:00,10.49,10.51,10.48,10.51,376000.0,8.9355,8.9525,8.927,8.9525,376000.0
2015-02-03 14:00:00,10.52,10.52,10.49,10.49,316800.0,8.9611,8.9611,8.9355,8.9355,316800.0
2015-02-03 14:30:00,10.49,10.51,10.48,10.5,480000.0,8.9355,8.9525,8.927,8.944,480000.0
2015-02-03 15:00:00,10.51,10.52,10.5,10.52,264000.0,8.9525,8.9611,8.944,8.9611,264000.0
2015-02-03 15:30:00,10.52,10.54,10.51,10.54,372800.0,8.9611,8.9781,8.9525,8.9781,372800.0
2015-02-04 09:30:00,10.49,10.52,10.48,10.52,299200.0,8.9355,8.9611,8.927,8.9611,299200.0
2015-02-04 10:00:00,10.52,10.54,10.5,10.51,102400.0,8.9611,8.9781,8.944,8.9525,102400.0
2015-02-04 10:30:00,10.5,10.53,10.5,10.52,83200.0,8.944,8.9696,8.944,8.9611,83200.0
2015-02-04 11:00:00,10.52,10.53,10.52,10.53,105600.0,8.9611,8.9696,8.9611,8.9696,105600.0
2015-02-04 11:30:00,10.53,10.54,10.53,10.53,99200.0,8.9696,8.9781,8.9696,8.9696,99200.0
2015-02-04 12:00:00,10.53,10.53,10.51,10.51,187200.0,8.9696,8.9696,8.9525,8.9525,187200.0
2015-02-04 12:30:00,10.51,10.51,10.49,10.51,68800.0,8.9525,8.9525,8.9355,8.9525,68800.0
2015-02-04 13:00:00,10.5,10.51,10.5,10.51,185600.0,8.944,8.9525,8.944,8.9525,185600.0
2015-02-04 13:30:00,10.52,10.52,10.5,10.5,347200.0,8.9611,8.9611,8.944,8.944,347200.0
2015-02-04 14:00:00,10.51,10.52,10.49,10.51,134400.0,8.9525,8.9611,8.9355,8.9525,134400.0
2015-02-04 14:30:00,10.51,10.52,10.5,10.52,1568000.0,8.9525,8.9611,8.944,8.9611,1568000.0
2015-02-04 15:00:00,10.51,10.55,10.51,10.55,252800.0,8.9525,8.9866,8.9525,8.9866,252800.0
2015-02-04 15:30:00,10.55,10.56,10.47,10.5,1758400.0,8.9866,8.9951,8.9185,8.944,1758400.0
2015-02-05 09:30:00,10.54,10.58,10.53,10.57,315200.0,8.9781,9.0122,8.9696,9.0037,315200.0
2015-02-05 10:00:00,10.57,10.59,10.56,10.58,112000.0,9.0037,9.0207,8.9951,9.0122,112000.0
2015-02-05 10:30:00,10.58,10.6,10.58,10.59,80000.0,9.0122,9.0292,9.0122,9.0207,80000.0
2015-02-05 11:00:00,10.59,10.6,10.58,10.59,147200.0,9.0207,9.0292,9.0122,9.0207,147200.0
2015-02-05 11:30:00,10.59,10.6,10.59,10.6,123200.0,9.0207,9.0292,9.0207,9.0292,123200.0
2015-02-05 12:00:00,10.59,10.6,10.58,10.58,633600.0,9.0207,9.0292,9.0122,9.0122,633600.0
2015-02-05 12:30:00,10.59,10.6,10.58,10.58,324800.0,9.0207,9.0292,9.0122,9.0122,324800.0
2015-02-05 13:00:00,10.59,10.6,10.58,10.6,147200.0,9.0207,9.0292,9.0122,9.0292,147200.0
2015-02-05 13:30:00,10.6,10.61,10.6,10.61,280000.0,9.0292,9.0377,9.0292,9.0377,280000.0
2015-02-05 14:00:00,10.6,10.61,10.6,10.6,347200.0,9.0292,9.0377,9.0292,9.0292,347200.0
2015-02-05 14:30:00,10.6,10.6,10.59,10.6,435200.0,9.0292,9.0292,9.0207,9.0292,435200.0
2015-02-05 15:00:00,10.6,10.62,10.6,10.61,1468800.0,9.0292,9.0462,9.0292,9.0377,1468800.0
2015-02-05 15:30:00,10.61,10.62,10.61,10.62,1113600.0,9.0377,9.0462,9.0377,9.0462,1113600.0
2015-02-06 09:30:00,10.65,10.65,10.61,10.62,595200.0,9.0718,9.0718,9.0377,9.0462,595200.0
2015-02-06 10:00:00,10.63,10.65,10.63,10.63,169600.0,9.0548,9.0718,9.0548,9.0548,169600.0
2015-02-06 10:30:00,10.63,10.65,10.63,10.64,187200.0,9.0548,9.0718,9.0548,9.0633,187200.0
2015-02-06 11:00:00,10.64,10.64,10.63,10.63,257600.0,9.0633,9.0633,9.0548,9.0548,257600.0
2015-02-06 11:30:00,10.63,10.64,10.63,10.64,273600.0,9.0548,9.0633,9.0548,9.0633,273600.0
2015-02-06 12:00:00,10.64,10.64,10.63,10.63,344000.0,9.0633,9.0633,9.0548,9.0548,344000.0
2015-02-06 12:30:00,10.63,10.64,10.6,10.62,752000.0,9.0548,9.0633,9.0292,9.0462,752000.0
2015-02-06 13:00:00,10.63,10.63,10.57,10.58,425600.0,9.0548,9.0548,9.0037,9.0122,425600.0
2015-02-06 13:30:00,10.59,10.6,10.57,10.59,116800.0,9.0207,9.0292,9.0037,9.0207,116800.0
2015-02-06 14:00:00,10.59,10.6,10.58,10.6,225600.0,9.0207,9.0292,9.0122,9.0292,225600.0
2015-02-06 14:30:00,10.6,10.61,10.58,10.58,350400.0,9.0292,9.0377,9.0122,9.0122,350400.0
2015-02-06 15:00:00,10.58,10.58,10.54,10.54,987200.0,9.0122,9.0122,8.9781,8.9781,987200.0
2015-02-06 15:30:00,10.54,10.57,10.53,10.57,1201600.0,8.9781,9.0037,8.9696,9.0037,1201600.0
2015-02-09 09:30:00,10.54,10.57,10.53,10.56,256000.0,8.9781,9.0037,8.9696,8.9951,256000.0
2015-02-09 10:00:00,10.56,10.56,10.54,10.54,80000.0,8.9951,8.9951,8.9781,8.9781,80000.0
2015-02-09 10:30:00,10.53,10.55,10.52,10.53,132800.0,8.9696,8.9866,8.9611,8.9696,132800.0
2015-02-09 11:00:00,10.52,10.56,10.52,10.56,139200.0,8.9611,8.9951,8.9611,8.9951,139200.0
2015-02-09 11:30:00,10.56,10.56,10.55,10.55,76800.0,8.9951,8.9951,8.9866,8.9866,76800.0
2015-02-09 12:00:00,10.55,10.55,10.54,10.54,1627200.0,8.9866,8.9866,8.9781,8.9781,1627200.0
2015-02-09 12:30:00,10.56,10.56,10.54,10.54,67200.0,8.9951,8.9951,8.9781,8.9781,67200.0
2015-02-09 13:00:00,10.55,10.55,10.53,10.53,203200.0,8.9866,8.9866,8.9696,8.9696,203200.0
2015-02-09 13:30:00,10.53,10.54,10.52,10.53,84800.0,8.9696,8.9781,8.9611,8.9696,84800.0
2015-02-09 14:00:00,10.52,10.53,10.51,10.52,116800.0,8.9611,8.9696,8.9525,8.9611,116800.0
2015-02-09 14:30:00,10.52,10.53,10.51,10.52,160000.0,8.9611,8.9696,8.9525,8.9611,160000.0
2015-02-09 15:00:00,10.51,10.51,10.49,10.51,185600.0,8.9525,8.9525,8.9355,8.9525,185600.0
2015-02-09 15:30:00,10.51,10.53,10.5,10.52,352000.0,8.9525,8.9696,8.944,8.9611,352000.0
2015-02-10 09:30:00,10.58,10.58,10.53,10.54,225600.0,9.0122,9.0122,8.9696,8.9781,225600.0
2015-02-10 10:00:00,10.53,10.55,10.52,10.53,281600.0,8.9696,8.9866,8.9611,8.9696,281600.0
2015-02-10 10:30:00,10.53,10.53,10.52,10.53,131200.0,8.9696,8.9696,8.9611,8.9696,131200.0
2015-02-10 11:00:00,10.52,10.56,10.52,10.56,2304000.0,8.9611,8.9951,8.9611,8.9951,2304000.0
2015-02-10 11:30:00,10.56,10.56,10.55,10.56,198400.0,8.9951,8.9951,8.9866,8.9951,198400.0
2015-02-10 12:00:00,10.56,10.58,10.55,10.58,100800.0,8.9951,9.0122,8.9866,9.0122,100800.0
2015-02-10 12:30:00,10.57,10.58,10.57,10.58,182400.0,9.0037,9.0122,9.0037,9.0122,182400.0
2015-02-10 13:00:00,10.58,10.58,10.56,10.57,126400.0,9.0122,9.0122,8.9951,9.0037,126400.0
2015-02-10 13:30:00,10.57,10.59,10.57,10.58,96000.0,9.0037,9.0207,9.0037,9.0122,96000.0
2015-02-10 14:00:00,10.58,10.6,10.58,10.6,203200.0,9.0122,9.0292,9.0122,9.0292,203200.0
2015-02-10 14:30:00,10.6,10.63,10.59,10.63,270400.0,9.0292,9.0548,9.0207,9.0548,270400.0
2015-02-10 15:00:00,10.63,10.63,10.62,10.63,289600.0,9.0548,9.0548,9.0462,9.0548,289600.0
2015-02-10 15:30:00,10.63,10.63,10.62,10.63,416000.0,9.0548,9.0548,9.0462,9.0548,416000.0
2015-02-11 09:30:00,10.62,10.63,10.61,10.62,190400.0,9.0462,9.0548,9.0377,9.0462,190400.0
2015-02-11 10:00:00,10.62,10.62,10.6,10.6,73600.0,9.0462,9.0462,9.0292,9.0292,73600.0
2015-02-11 10:30:00,10.6,10.62,10.6,10.62,139200.0,9.0292,9.0462,9.0292,9.0462,139200.0
2015-02-11 11:00:00,10.62,10.63,10.62,10.62,171200.0,9.0462,9.0548,9.0462,9.0462,171200.0
2015-02-11 11:30:00,10.63,10.63,10.61,10.62,296000.0,9.0548,9.0548,9.0377,9.0462,296000.0
2015-02-11 12:00:00,10.62,10.63,10.62,10.62,228800.0,9.0462,9.0548,9.0462,9.0462,228800.0
2015-02-11 12:30:00,10.63,10.63,10.6,10.6,102400.0,9.0548,9.0548,9.0292,9.0292,102400.0
2015-02-11 13:00:00,10.6,10.6,10.58,10.59,128000.0,9.0292,9.0292,9.0122,9.0207,128000.0
2015-02-11 13:30:00,10.59,10.62,10.59,10.61,147200.0,9.0207,9.0462,9.0207,9.0377,147200.0
2015-02-11 14:00:00,10.61,10.62,10.6,10.6,236800.0,9.0377,9.0462,9.0292,9.0292,236800.0
2015-02-11 14:30:00,10.6,10.63,10.6,10.62,332800.0,9.0292,9.0548,9.0292,9.0462,332800.0
2015-02-11 15:00:00,10.62,10.65,10.62,10.64,350400.0,9.0462,9.0718,9.0462,9.0633,350400.0
2015-02-11 15:30:00,10.64,10.64,10.61,10.63,4502400.0,9.0633,9.0633,9.0377,9.0548,4502400.0
2015-02-12 09:30:00,10.69,10.69,10.65,10.68,400000.0,9.1059,9.1059,9.0718,9.0974,400000.0
2015-02-12 10:00:00,10.69,10.7,10.68,10.68,280000.0,9.1059,9.1144,9.0974,9.0974,280000.0
2015-02-12 10:30:00,10.68,10.7,10.68,10.69,345600.0,9.0974,9.1144,9.0974,9.1059,345600.0
2015-02-12 11:00:00,10.68,10.7,10.68,10.69,2072000.0,9.0974,9.1144,9.0974,9.1059,2072000.0
2015-02-12 11:30:00,10.69,10.71,10.69,10.71,148800.0,9.1059,9.1229,9.1059,9.1229,148800.0
2015-02-12 12:00:00,10.71,10.71,10.7,10.71,270400.0,9.1229,9.1229,9.1144,9.1229,270400.0
2015-02-12 12:30:00,10.71,10.72,10.7,10.71,107200.0,9.1229,9.1314,9.1144,9.1229,107200.0
2015-02-12 13:00:00,10.72,10.72,10.71,10.72,100800.0,9.1314,9.1314,9.1229,9.1314,100800.0
2015-02-12 13:30:00,10.72,10.73,10.72,10.72,235200.0,9.1314,9.1399,9.1314,9.1314,235200.0
2015-02-12 14:00:00,10.72,10.73,10.72,10.72,372800.0,9.1314,9.1399,9.1314,9.1314,372800.0
2015-02-12 14:30:00,10.72,10.73,10.71,10.73,168000.0,9.1314,9.1399,9.1229,9.1399,168000.0
2015-02-12 15:00:00,10.73,10.73,10.73,10.73,105600.0,9.1399,9.1399,9.1399,9.1399,105600.0
2015-02-12 15:30:00,10.72,10.74,10.72,10.73,377600.0,9.1314,9.1485,9.1314,9.1399,377600.0
2015-02-13 09:30:00,10.75,10.76,10.74,10.76,308800.0,9.157,9.1655,9.1485,9.1655,308800.0
2015-02-13 10:00:00,10.75,10.75,10.73,10.75,113600.0,9.157,9.157,9.1399,9.157,113600.0
2015-02-13 10:30:00,10.75,10.75,10.74,10.75,163200.0,9.157,9.157,9.1485,9.157,163200.0
2015-02-13 11:00:00,10.76,10.77,10.76,10.76,368000.0,9.1655,9.174,9.1655,9.1655,368000.0
2015-02-13 11:30:00,10.76,10.77,10.76,10.76,155200.0,9.1655,9.174,9.1655,9.1655,155200.0
2015-02-13 12:00:00,10.77,10.77,10.75,10.75,118400.0,9.174,9.174,9.157,9.157,118400.0
2015-02-13 12:30:00,10.75,10.75,10.74,10.74,48000.0,9.157,9.157,9.1485,9.1485,48000.0
2015-02-13 13:00:00,10.75,10.75,10.74,10.74,83200.0,9.157,9.157,9.1485,9.1485,83200.0
2015-02-13 13:30:00,10.74,10.74,10.72,10.74,128000.0,9.1485,9.1485,9.1314,9.1485,128000.0
2015-02-13 14:00:00,10.74,10.76,10.74,10.76,185600.0,9.1485,9.1655,9.1485,9.1655,185600.0
2015-02-13 14:30:00,10.76,10.76,10.75,10.76,249600.0,9.1655,9.1655,9.157,9.1655,249600.0
2015-02-13 15:00:00,10.76,10.77,10.75,10.77,163200.0,9.1655,9.174,9.157,9.174,163200.0
2015-02-13 15:30:00,10.77,10.78,10.77,10.78,331200.0,9.174,9.1825,9.174,9.1825,331200.0
2015-02-17 09:30:00,10.8,10.8,10.75,10.76,558400.0,9.1996,9.1996,9.157,9.1655,558400.0
2015-02-17 10:00:00,10.77,10.77,10.76,10.76,62400.0,9.174,9.174,9.1655,9.1655,62400.0
2015-02-17 10:30:00,10.76,10.77,10.75,10.76,68800.0,9.1655,9.174,9.157,9.1655,68800.0
2015-02-17 11:00:00,10.75,10.77,10.75,10.77,97600.0,9.157,9.174,9.157,9.174,97600.0
2015-02-17 11:30:00,10.77,10.78,10.77,10.78,248000.0,9.174,9.1825,9.174,9.1825,248000.0
2015-02-17 12:00:00,10.78,10.79,10.78,10.79,128000.0,9.1825,9.1911,9.1825,9.1911,128000.0
2015-02-17 12:30:00,10.79,10.8,10.79,10.8,371200.0,9.1911,9.1996,9.1911,9.1996,371200.0
2015-02-17 13:00:00,10.8,10.81,10.8,10.81,201600.0,9.1996,9.2081,9.1996,9.2081,201600.0
2015-02-17 13:30:00,10.81,10.81,10.8,10.8,56000.0,9.2081,9.2081,9.1996,9.1996,56000.0
2015-02-17 14:00:00,10.8,10.8,10.79,10.79,163200.0,9.1996,9.1996,9.1911,9.1911,163200.0
2015-02-17 14:30:00,10.8,10.8,10.78,10.78,390400.0,9.1996,9.1996,9.1825,9.1825,390400.0
2015-02-17 15:00:00,10.78,10.79,10.78,10.79,628800.0,9.1825,9.1911,9.1825,9.1911,628800.0
2015-02-17 15:30:00,10.79,10.79,10.78,10.79,252800.0,9.1911,9.1911,9.1825,9.1911,252800.0
2015-02-18 09:30:00,10.8,10.8,10.77,10.79,120000.0,9.1996,9.1996,9.174,9.1911,120000.0
2015-02-18 10:00:00,10.79,10.79,10.77,10.77,75200.0,9.1911,9.1911,9.174,9.174,75200.0
2015-02-18 10:30:00,10.77,10.8,10.77,10.8,172800.0,9.174,9.1996,9.174,9.1996,172800.0
2015-02-18 11:00:00,10.79,10.8,10.79,10.8,94400.0,9.1911,9.1996,9.1911,9.1996,94400.0
2015-02-18 11:30:00,10.8,10.8,10.79,10.8,259200.0,9.1996,9.1996,9.1911,9.1996,259200.0
2015-02-18 12:00:00,10.8,10.81,10.8,10.8,216000.0,9.1996,9.2081,9.1996,9.1996,216000.0
2015-02-18 12:30:00,10.8,10.81,10.78,10.79,211200.0,9.1996,9.2081,9.1825,9.1911,211200.0
2015-02-18 13:00:00,10.79,10.8,10.79,10.8,136000.0,9.1911,9.1996,9.1911,9.1996,136000.0
2015-02-18 13:30:00,10.8,10.8,10.8,10.8,312000.0,9.1996,9.1996,9.1996,9.1996,312000.0
2015-02-18 14:00:00,10.8,10.83,10.8,10.8,408000.0,9.1996,9.2251,9.1996,9.1996,408000.0
2015-02-18 14:30:00,10.8,10.82,10.8,10.82,387200.0,9.1996,9.2166,9.1996,9.2166,387200.0
2015-02-18 15:00:00,10.82,10.83,10.82,10.83,395200.0,9.2166,9.2251,9.2166,9.2251,395200.0
2015-02-18 15:30:00,10.83,10.83,10.82,10.83,691200.0,9.2251,9.2251,9.2166,9.2251,691200.0
2015-02-19 09:30:00,10.81,10.81,10.79,10.81,120000.0,9.2081,9.2081,9.1911,9.2081,120000.0
2015-02-19 10:00:00,10.8,10.83,10.8,10.83,190400.0,9.1996,9.2251,9.1996,9.2251,190400.0
2015-02-19 10:30:00,10.83,10.83,10.82,10.83,124800.0,9.2251,9.2251,9.2166,9.2251,124800.0
2015-02-19 11:00:00,10.83,10.84,10.82,10.83,96000.0,9.2251,9.2336,9.2166,9.2251,96000.0
2015-02-19 11:30:00,10.83,10.85,10.83,10.84,99200.0,9.2251,9.2422,9.2251,9.2336,99200.0
2015-02-19 12:00:00,10.84,10.85,10.83,10.83,73600.0,9.2336,9.2422,9.2251,9.2251,73600.0
2015-02-19 12:30:00,10.83,10.84,10.82,10.83,83200.0,9.2251,9.2336,9.2166,9.2251,83200.0
2015-02-19 13:00:00,10.82,10.83,10.82,10.82,89600.0,9.2166,9.2251,9.2166,9.2166,89600.0
2015-02-19 13:30:00,10.82,10.83,10.82,10.83,268800.0,9.2166,9.2251,9.2166,9.2251,268800.0
2015-02-19 14:00:00,10.83,10.84,10.83,10.83,424000.0,9.2251,9.2336,9.2251,9.2251,424000.0
2015-02-19 14:30:00,10.83,10.83,10.82,10.83,252800.0,9.2251,9.2251,9.2166,9.2251,252800.0
2015-02-19 15:00:00,10.83,10.84,10.82,10.82,212800.0,9.2251,9.2336,9.2166,9.2166,212800.0
2015-02-19 15:30:00,10.82,10.83,10.81,10.82,257600.0,9.2166,9.2251,9.2081,9.2166,257600.0
2015-02-20 09:30:00,10.8,10.83,10.77,10.78,171200.0,9.1996,9.2251,9.174,9.1825,171200.0
2015-02-20 10:00:00,10.77,10.8,10.77,10.8,201600.0,9.174,9.1996,9.174,9.1996,201600.0
2015-02-20 10:30:00,10.79,10.83,10.79,10.83,156800.0,9.1911,9.2251,9.1911,9.2251,156800.0
2015-02-20 11:00:00,10.83,10.84,10.82,10.82,195200.0,9.2251,9.2336,9.2166,9.2166,195200.0
2015-02-20 11:30:00,10.82,10.83,10.82,10.83,136000.0,9.2166,9.2251,9.2166,9.2251,136000.0
2015-02-20 12:00:00,10.83,10.84,10.83,10.84,403200.0,9.2251,9.2336,9.2251,9.2336,403200.0
2015-02-20 12:30:00,10.84,10.86,10.83,10.85,169600.0,9.2336,9.2507,9.2251,9.2422,169600.0
2015-02-20 13:00:00,10.85,10.86,10.84,10.86,64000.0,9.2422,9.2507,9.2336,9.2507,64000.0
2015-02-20 13:30:00,10.87,10.87,10.86,10.87,993600.0,9.2592,9.2592,9.2507,9.2592,993600.0
2015-02-20 14:00:00,10.87,10.88,10.87,10.87,745600.0,9.2592,9.2677,9.2592,9.2592,745600.0
2015-02-20 14:30:00,10.87,10.88,10.87,10.88,398400.0,9.2592,9.2677,9.2592,9.2677,398400.0
2015-02-20 15:00:00,10.88,10.89,10.88,10.89,843200.0,9.2677,9.2762,9.2677,9.2762,843200.0
2015-02-20 15:30:00,10.89,10.9,10.89,10.9,206400.0,9.2762,9.2847,9.2762,9.2847,206400.0
2015-02-23 09:30:00,10.88,10.9,10.86,10.87,147200.0,9.2677,9.2847,9.2507,9.2592,147200.0
2015-02-23 10:00:00,10.87,10.88,10.86,10.88,131200.0,9.2592,9.2677,9.2507,9.2677,131200.0
2015-02-23 10:30:00,10.88,10.88,10.87,10.87,315200.0,9.2677,9.2677,9.2592,9.2592,315200.0
2015-02-23 11:00:00,10.87,10.88,10.87,10.88,177600.0,9.2592,9.2677,9.2592,9.2677,177600.0
2015-02-23 11:30:00,10.88,10.89,10.88,10.88,100800.0,9.2677,9.2762,9.2677,9.2677,100800.0
2015-02-23 12:00:00,10.88,10.88,10.88,10.88,73600.0,9.2677,9.2677,9.2677,9.2677,73600.0
2015-02-23 12:30:00,10.88,10.88,10.86,10.87,209600.0,9.2677,9.2677,9.2507,9.2592,209600.0
2015-02-23 13:00:00,10.87,10.87,10.87,10.87,137600.0,9.2592,9.2592,9.2592,9.2592,137600.0
2015-02-23 13:30:00,10.87,10.88,10.87,10.88,356800.0,9.2592,9.2677,9.2592,9.2677,356800.0
2015-02-23 14:00:00,10.88,10.88,10.87,10.88,232000.0,9.2677,9.2677,9.2592,9.2677,232000.0
2015-02-23 14:30:00,10.88,10.88,10.86,10.86,332800.0,9.2677,9.2677,9.2507,9.2507,332800.0
2015-02-23 15:00:00,10.86,10.87,10.86,10.87,243200.0,9.2507,9.2592,9.2507,9.2592,243200.0
2015-02-23 15:30:00,10.87,10.89,10.87,10.89,651200.0,9.2592,9.2762,9.2592,9.2762,651200.0
2015-02-24 09:30:00,10.89,10.9,10.87,10.88,236800.0,9.2762,9.2847,9.2592,9.2677,236800.0
2015-02-24 10:00:00,10.87,10.9,10.87,10.9,366400.0,9.2592,9.2847,9.2592,9.2847,366400.0
2015-02-24 10:30:00,10.9,10.9,10.89,10.89,2081600.0,9.2847,9.2847,9.2762,9.2762,2081600.0
2015-02-24 11:00:00,10.89,10.9,10.89,10.89,267200.0,9.2762,9.2847,9.2762,9.2762,267200.0
2015-02-24 11:30:00,10.89,10.9,10.88,10.88,137600.0,9.2762,9.2847,9.2677,9.2677,137600.0
2015-02-24 12:00:00,10.88,10.89,10.88,10.88,80000.0,9.2677,9.2762,9.2677,9.2677,80000.0
2015-02-24 12:30:00,10.88,10.88,10.86,10.88,140800.0,9.2677,9.2677,9.2507,9.2677,140800.0
2015-02-24 13:00:00,10.88,10.88,10.87,10.87,155200.0,9.2677,9.2677,9.2592,9.2592,155200.0
2015-02-24 13:30:00,10.87,10.88,10.87,10.88,256000.0,9.2592,9.2677,9.2592,9.2677,256000.0
2015-02-24 14:00:00,10.88,10.89,10.87,10.88,790400.0,9.2677,9.2762,9.2592,9.2677,790400.0
2015-02-24 14:30:00,10.88,10.89,10.88,10.89,1926400.0,9.2677,9.2762,9.2677,9.2762,1926400.0
2015-02-24 15:00:00,10.89,10.9,10.89,10.9,798400.0,9.2762,9.2847,9.2762,9.2847,798400.0
2015-02-24 15:30:00,10.9,10.91,10.89,10.89,185600.0,9.2847,9.2933,9.2762,9.2762,185600.0
2015-02-25 09:30:00,10.89,10.91,10.89,10.89,376000.0,9.2762,9.2933,9.2762,9.2762,376000.0
2015-02-25 10:00:00,10.9,10.91,10.9,10.9,248000.0,9.2847,9.2933,9.2847,9.2847,248000.0
2015-02-25 10:30:00,10.91,10.91,10.9,10.91,148800.0,9.2933,9.2933,9.2847,9.2933,148800.0
2015-02-25 11:00:00,10.9,10.91,10.9,10.91,187200.0,9.2847,9.2933,9.2847,9.2933,187200.0
2015-02-25 11:30:00,10.91,10.92,10.9,10.9,179200.0,9.2933,9.3018,9.2847,9.2847,179200.0
2015-02-25 12:00:00,10.91,10.92,10.91,10.92,38400.0,9.2933,9.3018,9.2933,9.3018,38400.0
2015-02-25 12:30:00,10.92,10.93,10.91,10.92,107200.0,9.3018,9.3103,9.2933,9.3018,107200.0
2015-02-25 13:00:00,10.92,10.92,10.92,10.92,70400.0,9.3018,9.3018,9.3018,9.3018,70400.0
2015-02-25 13:30:00,10.93,10.93,10.93,10.93,81600.0,9.3103,9.3103,9.3103,9.3103,81600.0
2015-02-25 14:00:00,10.93,10.93,10.92,10.92,155200.0,9.3103,9.3103,9.3018,9.3018,155200.0
2015-02-25 14:30:00,10.92,10.92,10.89,10.9,129600.0,9.3018,9.3018,9.2762,9.2847,129600.0
2015-02-25 15:00:00,10.9,10.9,10.89,10.89,97600.0,9.2847,9.2847,9.2762,9.2762,97600.0
2015-02-25 15:30:00,10.89,10.91,10.89,10.9,440000.0,9.2762,9.2933,9.2762,9.2847,440000.0
2015-02-26 09:30:00,10.91,10.92,10.87,10.87,158400.0,9.2933,9.3018,9.2592,9.2592,158400.0
2015-02-26 10:00:00,10.86,10.89,10.86,10.88,80000.0,9.2507,9.2762,9.2507,9.2677,80000.0
2015-02-26 10:30:00,10.88,10.89,10.88,10.89,52800.0,9.2677,9.2762,9.2677,9.2762,52800.0
2015-02-26 11:00:00,10.89,10.91,10.89,10.9,344000.0,9.2762,9.2933,9.2762,9.2847,344000.0
2015-02-26 11:30:00,10.91,10.91,10.89,10.9,180800.0,9.2933,9.2933,9.2762,9.2847,180800.0
2015-02-26 12:00:00,10.9,10.9,10.88,10.88,220800.0,9.2847,9.2847,9.2677,9.2677,220800.0
2015-02-26 12:30:00,10.88,10.9,10.88,10.89,97600.0,9.2677,9.2847,9.2677,9.2762,97600.0
2015-02-26 13:00:00,10.89,10.89,10.88,10.88,99200.0,9.2762,9.2762,9.2677,9.2677,99200.0
2015-02-26 13:30:00,10.88,10.89,10.88,10.88,68800.0,9.2677,9.2762,9.2677,9.2677,68800.0
2015-02-26 14:00:00,10.88,10.88,10.86,10.87,204800.0,9.2677,9.2677,9.2507,9.2592,204800.0
2015-02-26 14:30:00,10.86,10.87,10.86,10.86,102400.0,9.2507,9.2592,9.2507,9.2507,102400.0
2015-02-26 15:00:00,10.86,10.87,10.84,10.87,137600.0,9.2507,9.2592,9.2336,9.2592,137600.0
2015-02-26 15:30:00,10.87,10.88,10.86,10.88,408000.0,9.2592,9.2677,9.2507,9.2677,408000.0
2015-02-27 09:30:00,10.9,10.9,10.86,10.87,392000.0,9.2847,9.2847,9.2507,9.2592,392000.0
2015-02-27 10:00:00,10.87,10.88,10.86,10.88,148800.0,9.2592,9.2677,9.2507,9.2677,148800.0
2015-02-27 10:30:00,10.88,10.88,10.87,10.88,224000.0,9.2677,9.2677,9.2592,9.2677,224000.0
2015-02-27 11:00:00,10.88,10.88,10.87,10.87,174400.0,9.2677,9.2677,9.2592,9.2592,174400.0
2015-02-27 11:30:00,10.87,10.88,10.87,10.87,168000.0,9.2592,9.2677,9.2592,9.2592,168000.0
2015-02-27 12:00:00,10.88,10.88,10.87,10.88,134400.0,9.2677,9.2677,9.2592,9.2677,134400.0
2015-02-27 12:30:00,10.89,10.89,10.87,10.87,49600.0,9.2762,9.2762,9.2592,9.2592,49600.0
2015-02-27 13:00:00,10.88,10.88,10.86,10.86,99200.0,9.2677,9.2677,9.2507,9.2507,99200.0
2015-02-27 13:30:00,10.86,10.87,10.86,10.87,92800.0,9.2507,9.2592,9.2507,9.2592,92800.0
2015-02-27 14:00:00,10.87,10.87,10.86,10.87,262400.0,9.2592,9.2592,9.2507,9.2592,262400.0
2015-02-27 14:30:00,10.87,10.87,10.85,10.85,123200.0,9.2592,9.2592,9.2422,9.2422,123200.0
2015-02-27 15:00:00,10.86,10.86,10.85,10.86,299200.0,9.2507,9.2507,9.2422,9.2507,299200.0
2015-02-27 15:30:00,10.86,10.86,10.84,10.85,924800.0,9.2507,9.2507,9.2336,9.2422,924800.0
2015-03-02 09:30:00,10.85,10.88,10.85,10.88,131200.0,9.2422,9.2677,9.2422,9.2677,131200.0
2015-03-02 10:00:00,10.89,10.91,10.88,10.91,323200.0,9.2762,9.2933,9.2677,9.2933,323200.0
2015-03-02 10:30:00,10.91,10.91,10.89,10.9,120000.0,9.2933,9.2933,9.2762,9.2847,120000.0
2015-03-02 11:00:00,10.9,10.9,10.88,10.89,83200.0,9.2847,9.2847,9.2677,9.2762,83200.0
2015-03-02 11:30:00,10.89,10.9,10.89,10.89,241600.0,9.2762,9.2847,9.2762,9.2762,241600.0
2015-03-02 12:00:00,10.89,10.89,10.86,10.87,244800.0,9.2762,9.2762,9.2507,9.2592,244800.0
2015-03-02 12:30:00,10.87,10.88,10.87,10.88,374400.0,9.2592,9.2677,9.2592,9.2677,374400.0
2015-03-02 13:00:00,10.88,10.89,10.88,10.88,68800.0,9.2677,9.2762,9.2677,9.2677,68800.0
2015-03-02 13:30:00,10.89,10.9,10.89,10.9,81600.0,9.2762,9.2847,9.2762,9.2847,81600.0
2015-03-02 14:00:00,10.9,10.9,10.88,10.88,257600.0,9.2847,9.2847,9.2677,9.2677,257600.0
2015-03-02 14:30:00,10.89,10.89,10.88,10.89,273600.0,9.2762,9.2762,9.2677,9.2762,273600.0
2015-03-02 15:00:00,10.89,10.9,10.89,10.9,230400.0,9.2762,9.2847,9.2762,9.2847,230400.0
2015-03-02 15:30:00,10.9,10.92,10.9,10.92,468800.0,9.2847,9.3018,9.2847,9.3018,468800.0
2015-03-03 09:30:00,10.89,10.89,10.85,10.86,168000.0,9.2762,9.2762,9.2422,9.2507,168000.0
2015-03-03 10:00:00,10.87,10.88,10.87,10.87,137600.0,9.2592,9.2677,9.2592,9.2592,137600.0
2015-03-03 10:30:00,10.87,10.88,10.87,10.87,65600.0,9.2592,9.2677,9.2592,9.2592,65600.0
2015-03-03 11:00:00,10.86,10.87,10.85,10.86,195200.0,9.2507,9.2592,9.2422,9.2507,195200.0
2015-03-03 11:30:00,10.85,10.86,10.83,10.84,404800.0,9.2422,9.2507,9.2251,9.2336,404800.0
2015-03-03 12:00:00,10.84,10.84,10.82,10.83,94400.0,9.2336,9.2336,9.2166,9.2251,94400.0
2015-03-03 12:30:00,10.83,10.85,10.83,10.85,116800.0,9.2251,9.2422,9.2251,9.2422,116800.0
2015-03-03 13:00:00,10.86,10.86,10.85,10.85,124800.0,9.2507,9.2507,9.2422,9.2422,124800.0
2015-03-03 13:30:00,10.86,10.86,10.85,10.85,214400.0,9.2507,9.2507,9.2422,9.2422,214400.0
2015-03-03 14:00:00,10.85,10.87,10.85,10.87,262400.0,9.2422,9.2592,9.2422,9.2592,262400.0
2015-03-03 14:30:00,10.87,10.87,10.86,10.86,195200.0,9.2592,9.2592,9.2507,9.2507,195200.0
2015-03-03 15:00:00,10.86,10.87,10.86,10.87,184000.0,9.2507,9.2592,9.2507,9.2592,184000.0
2015-03-03 15:30:00,10.87,10.88,10.86,10.87,334400.0,9.2592,9.2677,9.2507,9.2592,334400.0
2015-03-04 09:30:00,10.82,10.83,10.78,10.79,225600.0,9.2166,9.2251,9.1825,9.1911,225600.0
2015-03-04 10:00:00,10.79,10.8,10.76,10.77,137600.0,9.1911,9.1996,9.1655,9.174,137600.0
2015-03-04 10:30:00,10.76,10.78,10.76,10.77,227200.0,9.1655,9.1825,9.1655,9.174,227200.0
2015-03-04 11:00:00,10.77,10.8,10.77,10.8,254400.0,9.174,9.1996,9.174,9.1996,254400.0
2015-03-04 11:30:00,10.8,10.81,10.79,10.8,164800.0,9.1996,9.2081,9.1911,9.1996,164800.0
2015-03-04 12:00:00,10.79,10.81,10.79,10.81,203200.0,9.1911,9.2081,9.1911,9.2081,203200.0
2015-03-04 12:30:00,10.81,10.82,10.8,10.8,228800.0,9.2081,9.2166,9.1996,9.1996,228800.0
2015-03-04 13:00:00,10.8,10.81,10.8,10.81,185600.0,9.1996,9.2081,9.1996,9.2081,185600.0
2015-03-04 13:30:00,10.81,10.81,10.79,10.79,107200.0,9.2081,9.2081,9.1911,9.1911,107200.0
2015-03-04 14:00:00,10.79,10.8,10.79,10.8,195200.0,9.1911,9.1996,9.1911,9.1996,195200.0
2015-03-04 14:30:00,10.8,10.81,10.8,10.81,337600.0,9.1996,9.2081,9.1996,9.2081,337600.0
2015-03-04 15:00:00,10.81,10.81,10.8,10.81,243200.0,9.2081,9.2081,9.1996,9.2081,243200.0
2015-03-04 15:30:00,10.81,10.81,10.81,10.81,372800.0,9.2081,9.2081,9.2081,9.2081,372800.0
2015-03-05 09:30:00,10.82,10.84,10.82,10.84,179200.0,9.2166,9.2336,9.2166,9.2336,179200.0
2015-03-05 10:00:00,10.84,10.85,10.83,10.85,59200.0,9.2336,9.2422,9.2251,9.2422,59200.0
2015-03-05 10:30:00,10.85,10.86,10.85,10.85,76800.0,9.2422,9.2507,9.2422,9.2422,76800.0
2015-03-05 11:00:00,10.84,10.84,10.83,10.83,38400.0,9.2336,9.2336,9.2251,9.2251,38400.0
2015-03-05 11:30:00,10.84,10.84,10.84,10.84,184000.0,9.2336,9.2336,9.2336,9.2336,184000.0
2015-03-05 12:00:00,10.84,10.85,10.83,10.83,104000.0,9.2336,9.2422,9.2251,9.2251,104000.0
2015-03-05 12:30:00,10.84,10.84,10.81,10.82,129600.0,9.2336,9.2336,9.2081,9.2166,129600.0
2015-03-05 13:00:00,10.82,10.83,10.82,10.83,75200.0,9.2166,9.2251,9.2166,9.2251,75200.0
2015-03-05 13:30:00,10.83,10.84,10.83,10.84,96000.0,9.2251,9.2336,9.2251,9.2336,96000.0
2015-03-05 14:00:00,10.84,10.85,10.84,10.84,72000.0,9.2336,9.2422,9.2336,9.2336,72000.0
2015-03-05 14:30:00,10.85,10.85,10.84,10.85,243200.0,9.2422,9.2422,9.2336,9.2422,243200.0
2015-03-05 15:00:00,10.85,10.85,10.84,10.85,166400.0,9.2422,9.2422,9.2336,9.2422,166400.0
2015-03-05 15:30:00,10.85,10.85,10.84,10.85,291200.0,9.2422,9.2422,9.2336,9.2422,291200.0
2015-03-06 09:30:00,10.79,10.83,10.78,10.8,529600.0,9.1911,9.2251,9.1825,9.1996,529600.0
2015-03-06 10:00:00,10.79,10.8,10.78,10.8,160000.0,9.1911,9.1996,9.1825,9.1996,160000.0
2015-03-06 10:30:00,10.79,10.8,10.78,10.78,124800.0,9.1911,9.1996,9.1825,9.1825,124800.0
2015-03-06 11:00:00,10.77,10.78,10.73,10.74,161600.0,9.174,9.1825,9.1399,9.1485,161600.0
2015-03-06 11:30:00,10.73,10.73,10.71,10.72,84800.0,9.1399,9.1399,9.1229,9.1314,84800.0
2015-03-06 12:00:00,10.72,10.73,10.7,10.71,116800.0,9.1314,9.1399,9.1144,9.1229,116800.0
2015-03-06 12:30:00,10.71,10.72,10.7,10.7,113600.0,9.1229,9.1314,9.1144,9.1144,113600.0
2015-03-06 13:00:00,10.71,10.72,10.7,10.7,280000.0,9.1229,9.1314,9.1144,9.1144,280000.0
2015-03-06 13:30:00,10.71,10.71,10.69,10.7,99200.0,9.1229,9.1229,9.1059,9.1144,99200.0
2015-03-06 14:00:00,10.71,10.72,10.69,10.7,180800.0,9.1229,9.1314,9.1059,9.1144,180800.0
2015-03-06 14:30:00,10.7,10.7,10.68,10.69,241600.0,9.1144,9.1144,9.0974,9.1059,241600.0
2015-03-06 15:00:00,10.69,10.7,10.69,10.69,259200.0,9.1059,9.1144,9.1059,9.1059,259200.0
2015-03-06 15:30:00,10.7,10.7,10.67,10.69,339200.0,9.1144,9.1144,9.0888,9.1059,339200.0
2015-03-09 09:30:00,10.73,10.73,10.7,10.71,297600.0,9.1399,9.1399,9.1144,9.1229,297600.0
2015-03-09 10:00:00,10.71,10.72,10.7,10.7,268800.0,9.1229,9.1314,9.1144,9.1144,268800.0
2015-03-09 10:30:00,10.71,10.72,10.7,10.71,276800.0,9.1229,9.1314,9.1144,9.1229,276800.0
2015-03-09 11:00:00,10.7,10.71,10.7,10.71,216000.0,9.1144,9.1229,9.1144,9.1229,216000.0
2015-03-09 11:30:00,10.71,10.71,10.7,10.7,180800.0,9.1229,9.1229,9.1144,9.1144,180800.0
2015-03-09 12:00:00,10.71,10.71,10.69,10.7,76800.0,9.1229,9.1229,9.1059,9.1144,76800.0
2015-03-09 12:30:00,10.7,10.71,10.7,10.71,44800.0,9.1144,9.1229,9.1144,9.1229,44800.0
2015-03-09 13:00:00,10.71,10.72,10.71,10.72,206400.0,9.1229,9.1314,9.1229,9.1314,206400.0
2015-03-09 13:30:00,10.72,10.73,10.72,10.72,139200.0,9.1314,9.1399,9.1314,9.1314,139200.0
2015-03-09 14:00:00,10.73,10.73,10.72,10.72,131200.0,9.1399,9.1399,9.1314,9.1314,131200.0
2015-03-09 14:30:00,10.72,10.73,10.72,10.73,228800.0,9.1314,9.1399,9.1314,9.1399,228800.0
2015-03-09 15:00:00,10.73,10.74,10.72,10.73,110400.0,9.1399,9.1485,9.1314,9.1399,110400.0
2015-03-09 15:30:00,10.73,10.74,10.72,10.72,174400.0,9.1399,9.1485,9.1314,9.1314,174400.0
2015-03-10 09:30:00,10.63,10.64,10.61,10.62,395200.0,9.0548,9.0633,9.0377,9.0462,395200.0
2015-03-10 10:00:00,10.62,10.63,10.6,10.6,83200.0,9.0462,9.0548,9.0292,9.0292,83200.0
2015-03-10 10:30:00,10.61,10.63,10.6,10.63,134400.0,9.0377,9.0548,9.0292,9.0548,134400.0
2015-03-10 11:00:00,10.63,10.65,10.62,10.64,152000.0,9.0548,9.0718,9.0462,9.0633,152000.0
2015-03-10 11:30:00,10.63,10.64,10.61,10.61,88000.0,9.0548,9.0633,9.0377,9.0377,88000.0
2015-03-10 12:00:00,10.6,10.61,10.59,10.6,84800.0,9.0292,9.0377,9.0207,9.0292,84800.0
2015-03-10 12:30:00,10.6,10.61,10.59,10.61,302400.0,9.0292,9.0377,9.0207,9.0377,302400.0
2015-03-10 13:00:00,10.61,10.62,10.6,10.61,129600.0,9.0377,9.0462,9.0292,9.0377,129600.0
2015-03-10 13:30:00,10.61,10.62,10.6,10.61,228800.0,9.0377,9.0462,9.0292,9.0377,228800.0
2015-03-10 14:00:00,10.61,10.62,10.6,10.6,262400.0,9.0377,9.0462,9.0292,9.0292,262400.0
2015-03-10 14:30:00,10.6,10.61,10.6,10.6,304000.0,9.0292,9.0377,9.0292,9.0292,304000.0
2015-03-10 15:00:00,10.6,10.62,10.6,10.6,291200.0,9.0292,9.0462,9.0292,9.0292,291200.0
2015-03-10 15:30:00,10.6,10.61,10.58,10.58,628800.0,9.0292,9.0377,9.0122,9.0122,628800.0
2015-03-11 09:30:00,10.61,10.61,10.58,10.6,300800.0,9.0377,9.0377,9.0122,9.0292,300800.0
2015-03-11 10:00:00,10.61,10.62,10.6,10.61,48000.0,9.0377,9.0462,9.0292,9.0377,48000.0
2015-03-11 10:30:00,10.6,10.6,10.57,10.58,100800.0,9.0292,9.0292,9.0037,9.0122,100800.0
2015-03-11 11:00:00,10.59,10.61,10.58,10.61,206400.0,9.0207,9.0377,9.0122,9.0377,206400.0
2015-03-11 11:30:00,10.61,10.61,10.6,10.6,457600.0,9.0377,9.0377,9.0292,9.0292,457600.0
2015-03-11 12:00:00,10.6,10.61,10.6,10.6,123200.0,9.0292,9.0377,9.0292,9.0292,123200.0
2015-03-11 12:30:00,10.6,10.61,10.6,10.61,94400.0,9.0292,9.0377,9.0292,9.0377,94400.0
2015-03-11 13:00:00,10.61,10.62,10.61,10.62,152000.0,9.0377,9.0462,9.0377,9.0462,152000.0
2015-03-11 13:30:00,10.61,10.61,10.59,10.6,158400.0,9.0377,9.0377,9.0207,9.0292,158400.0
2015-03-11 14:00:00,10.6,10.62,10.6,10.62,91200.0,9.0292,9.0462,9.0292,9.0462,91200.0
2015-03-11 14:30:00,10.62,10.63,10.61,10.63,92800.0,9.0462,9.0548,9.0377,9.0548,92800.0
2015-03-11 15:00:00,10.63,10.63,10.61,10.61,222400.0,9.0548,9.0548,9.0377,9.0377,222400.0
2015-03-11 15:30:00,10.61,10.61,10.6,10.61,243200.0,9.0377,9.0377,9.0292,9.0377,243200.0
2015-03-12 09:30:00,10.65,10.7,10.65,10.69,225600.0,9.0718,9.1144,9.0718,9.1059,225600.0
2015-03-12 10:00:00,10.69,10.7,10.67,10.69,227200.0,9.1059,9.1144,9.0888,9.1059,227200.0
2015-03-12 10:30:00,10.69,10.7,10.68,10.69,179200.0,9.1059,9.1144,9.0974,9.1059,179200.0
2015-03-12 11:00:00,10.7,10.72,10.69,10.72,216000.0,9.1144,9.1314,9.1059,9.1314,216000.0
2015-03-12 11:30:00,10.72,10.72,10.71,10.71,256000.0,9.1314,9.1314,9.1229,9.1229,256000.0
2015-03-12 12:00:00,10.71,10.71,10.7,10.71,88000.0,9.1229,9.1229,9.1144,9.1229,88000.0
2015-03-12 12:30:00,10.71,10.72,10.71,10.71,44800.0,9.1229,9.1314,9.1229,9.1229,44800.0
2015-03-12 13:00:00,10.71,10.72,10.71,10.71,51200.0,9.1229,9.1314,9.1229,9.1229,51200.0
2015-03-12 13:30:00,10.71,10.72,10.71,10.72,65600.0,9.1229,9.1314,9.1229,9.1314,65600.0
2015-03-12 14:00:00,10.71,10.72,10.71,10.72,81600.0,9.1229,9.1314,9.1229,9.1314,81600.0
2015-03-12 14:30:00,10.72,10.74,10.71,10.74,310400.0,9.1314,9.1485,9.1229,9.1485,310400.0
2015-03-12 15:00:00,10.74,10.75,10.74,10.75,110400.0,9.1485,9.157,9.1485,9.157,110400.0
2015-03-12 15:30:00,10.75,10.75,10.74,10.75,148800.0,9.157,9.157,9.1485,9.157,148800.0
2015-03-13 09:30:00,10.74,10.74,10.7,10.72,268800.0,9.1485,9.1485,9.1144,9.1314,268800.0
2015-03-13 10:00:00,10.71,10.71,10.69,10.7,116800.0,9.1229,9.1229,9.1059,9.1144,116800.0
2015-03-13 10:30:00,10.69,10.7,10.65,10.66,190400.0,9.1059,9.1144,9.0718,9.0803,190400.0
2015-03-13 11:00:00,10.65,10.67,10.63,10.63,225600.0,9.0718,9.0888,9.0548,9.0548,225600.0
2015-03-13 11:30:00,10.63,10.64,10.62,10.63,97600.0,9.0548,9.0633,9.0462,9.0548,97600.0
2015-03-13 12:00:00,10.64,10.64,10.63,10.64,96000.0,9.0633,9.0633,9.0548,9.0633,96000.0
2015-03-13 12:30:00,10.65,10.66,10.65,10.66,145600.0,9.0718,9.0803,9.0718,9.0803,145600.0
2015-03-13 13:00:00,10.66,10.66,10.64,10.64,142400.0,9.0803,9.0803,9.0633,9.0633,142400.0
2015-03-13 13:30:00,10.64,10.66,10.64,10.65,142400.0,9.0633,9.0803,9.0633,9.0718,142400.0
2015-03-13 14:00:00,10.65,10.65,10.64,10.65,300800.0,9.0718,9.0718,9.0633,9.0718,300800.0
2015-03-13 14:30:00,10.65,10.65,10.63,10.64,248000.0,9.0718,9.0718,9.0548,9.0633,248000.0
2015-03-13 15:00:00,10.65,10.67,10.65,10.67,214400.0,9.0718,9.0888,9.0718,9.0888,214400.0
2015-03-13 15:30:00,10.67,10.7,10.66,10.69,448000.0,9.0888,9.1144,9.0803,9.1059,448000.0
2015-03-16 09:30:00,10.74,10.78,10.73,10.78,312000.0,9.1485,9.1825,9.1399,9.1825,312000.0
2015-03-16 10:00:00,10.78,10.79,10.77,10.78,443200.0,9.1825,9.1911,9.174,9.1825,443200.0
2015-03-16 10:30:00,10.78,10.78,10.77,10.78,196800.0,9.1825,9.1825,9.174,9.1825,196800.0
2015-03-16 11:00:00,10.78,10.79,10.78,10.79,292800.0,9.1825,9.1911,9.1825,9.1911,292800.0
2015-03-16 11:30:00,10.79,10.8,10.79,10.79,100800.0,9.1911,9.1996,9.1911,9.1911,100800.0
2015-03-16 12:00:00,10.79,10.79,10.78,10.78,182400.0,9.1911,9.1911,9.1825,9.1825,182400.0
2015-03-16 12:30:00,10.78,10.79,10.78,10.79,123200.0,9.1825,9.1911,9.1825,9.1911,123200.0
2015-03-16 13:00:00,10.78,10.79,10.77,10.79,73600.0,9.1825,9.1911,9.174,9.1911,73600.0
2015-03-16 13:30:00,10.79,10.8,10.79,10.8,150400.0,9.1911,9.1996,9.1911,9.1996,150400.0
2015-03-16 14:00:00,10.8,10.8,10.79,10.8,246400.0,9.1996,9.1996,9.1911,9.1996,246400.0
2015-03-16 14:30:00,10.8,10.81,10.8,10.81,145600.0,9.1996,9.2081,9.1996,9.2081,145600.0
2015-03-16 15:00:00,10.82,10.82,10.81,10.81,86400.0,9.2166,9.2166,9.2081,9.2081,86400.0
2015-03-16 15:30:00,10.81,10.82,10.81,10.82,276800.0,9.2081,9.2166,9.2081,9.2166,276800.0
2015-03-17 09:30:00,10.78,10.79,10.77,10.78,235200.0,9.1825,9.1911,9.174,9.1825,235200.0
2015-03-17 10:00:00,10.78,10.79,10.77,10.78,52800.0,9.1825,9.1911,9.174,9.1825,52800.0
2015-03-17 10:30:00,10.79,10.79,10.78,10.79,182400.0,9.1911,9.1911,9.1825,9.1911,182400.0
2015-03-17 11:00:00,10.78,10.78,10.75,10.77,371200.0,9.1825,9.1825,9.157,9.174,371200.0
2015-03-17 11:30:00,10.77,10.77,10.76,10.77,196800.0,9.174,9.174,9.1655,9.174,196800.0
2015-03-17 12:00:00,10.77,10.78,10.76,10.78,44800.0,9.174,9.1825,9.1655,9.1825,44800.0
2015-03-17 12:30:00,10.78,10.79,10.77,10.79,65600.0,9.1825,9.1911,9.174,9.1911,65600.0
2015-03-17 13:00:00,10.79,10.8,10.79,10.79,188800.0,9.1911,9.1996,9.1911,9.1911,188800.0
2015-03-17 13:30:00,10.79,10.8,10.79,10.8,313600.0,9.1911,9.1996,9.1911,9.1996,313600.0
2015-03-17 14:00:00,10.8,10.81,10.79,10.79,190400.0,9.1996,9.2081,9.1911,9.1911,190400.0
2015-03-17 14:30:00,10.79,10.81,10.79,10.81,163200.0,9.1911,9.2081,9.1911,9.2081,163200.0
2015-03-17 15:00:00,10.81,10.82,10.81,10.82,849600.0,9.2081,9.2166,9.2081,9.2166,849600.0
2015-03-17 15:30:00,10.82,10.82,10.8,10.81,345600.0,9.2166,9.2166,9.1996,9.2081,345600.0
2015-03-18 09:30:00,10.79,10.79,10.76,10.77,216000.0,9.1911,9.1911,9.1655,9.174,216000.0
2015-03-18 10:00:00,10.78,10.79,10.78,10.79,36800.0,9.1825,9.1911,9.1825,9.1911,36800.0
2015-03-18 10:30:00,10.78,10.8,10.78,10.8,96000.0,9.1825,9.1996,9.1825,9.1996,96000.0
2015-03-18 11:00:00,10.8,10.8,10.78,10.78,49600.0,9.1996,9.1996,9.1825,9.1825,49600.0
2015-03-18 11:30:00,10.78,10.79,10.78,10.79,49600.0,9.1825,9.1911,9.1825,9.1911,49600.0
2015-03-18 12:00:00,10.79,10.79,10.79,10.79,78400.0,9.1911,9.1911,9.1911,9.1911,78400.0
2015-03-18 12:30:00,10.79,10.79,10.78,10.78,212800.0,9.1911,9.1911,9.1825,9.1825,212800.0
2015-03-18 13:00:00,10.78,10.78,10.77,10.78,612800.0,9.1825,9.1825,9.174,9.1825,612800.0
2015-03-18 13:30:00,10.77,10.79,10.76,10.79,169600.0,9.174,9.1911,9.1655,9.1911,169600.0
2015-03-18 14:00:00,10.82,10.91,10.82,10.9,372800.0,9.2166,9.2933,9.2166,9.2847,372800.0
2015-03-18 14:30:00,10.9,10.93,10.9,10.92,209600.0,9.2847,9.3103,9.2847,9.3018,209600.0
2015-03-18 15:00:00,10.93,10.98,10.92,10.96,348800.0,9.3103,9.3529,9.3018,9.3359,348800.0
2015-03-18 15:30:00,10.96,10.96,10.93,10.94,262400.0,9.3359,9.3359,9.3103,9.3188,262400.0
2015-03-19 09:30:00,10.93,10.93,10.9,10.91,280000.0,9.3103,9.3103,9.2847,9.2933,280000.0
2015-03-19 10:00:00,10.92,10.94,10.91,10.92,81600.0,9.3018,9.3188,9.2933,9.3018,81600.0
2015-03-19 10:30:00,10.92,10.92,10.9,10.9,76800.0,9.3018,9.3018,9.2847,9.2847,76800.0
2015-03-19 11:00:00,10.91,10.91,10.9,10.91,89600.0,9.2933,9.2933,9.2847,9.2933,89600.0
2015-03-19 11:30:00,10.9,10.9,10.88,10.89,217600.0,9.2847,9.2847,9.2677,9.2762,217600.0
2015-03-19 12:00:00,10.89,10.89,10.88,10.88,81600.0,9.2762,9.2762,9.2677,9.2677,81600.0
2015-03-19 12:30:00,10.89,10.89,10.88,10.88,276800.0,9.2762,9.2762,9.2677,9.2677,276800.0
2015-03-19 13:00:00,10.88,10.91,10.88,10.91,49600.0,9.2677,9.2933,9.2677,9.2933,49600.0
2015-03-19 13:30:00,10.91,10.91,10.89,10.89,86400.0,9.2933,9.2933,9.2762,9.2762,86400.0
2015-03-19 14:00:00,10.9,10.92,10.9,10.9,100800.0,9.2847,9.3018,9.2847,9.2847,100800.0
2015-03-19 14:30:00,10.91,10.92,10.9,10.91,235200.0,9.2933,9.3018,9.2847,9.2933,235200.0
2015-03-19 15:00:00,10.91,10.92,10.9,10.91,153600.0,9.2933,9.3018,9.2847,9.2933,153600.0
2015-03-19 15:30:00,10.92,10.92,10.9,10.91,182400.0,9.3018,9.3018,9.2847,9.2933,182400.0
2015-03-20 09:30:00,10.95,10.99,10.95,10.96,76800.0,9.3273,9.3614,9.3273,9.3359,76800.0
2015-03-20 10:00:00,10.96,10.96,10.95,10.95,92800.0,9.3359,9.3359,9.3273,9.3273,92800.0
2015-03-20 10:30:00,10.97,10.98,10.96,10.98,203200.0,9.3444,9.3529,9.3359,9.3529,203200.0
2015-03-20 11:00:00,10.98,10.99,10.98,10.99,120000.0,9.3529,9.3614,9.3529,9.3614,120000.0
2015-03-20 11:30:00,10.99,11.0,10.99,10.99,208000.0,9.3614,9.3699,9.3614,9.3614,208000.0
2015-03-20 12:00:00,10.99,11.0,10.99,10.99,73600.0,9.3614,9.3699,9.3614,9.3614,73600.0
2015-03-20 12:30:00,10.99,11.01,10.99,11.01,112000.0,9.3614,9.3784,9.3614,9.3784,112000.0
2015-03-20 13:00:00,11.01,11.01,11.0,11.01,48000.0,9.3784,9.3784,9.3699,9.3784,48000.0
2015-03-20 13:30:00,11.01,11.01,11.0,11.01,62400.0,9.3784,9.3784,9.3699,9.3784,62400.0
2015-03-20 14:00:00,11.01,11.01,11.0,11.0,168000.0,9.3784,9.3784,9.3699,9.3699,168000.0
2015-03-20 14:30:00,11.0,11.01,11.0,11.0,54400.0,9.3699,9.3784,9.3699,9.3699,54400.0
2015-03-20 15:00:00,11.01,11.01,10.99,10.99,78400.0,9.3784,9.3784,9.3614,9.3614,78400.0
2015-03-20 15:30:00,11.0,11.02,10.99,11.0,1467200.0,9.3699,9.387,9.3614,9.3699,1467200.0
2015-03-23 09:30:00,10.99,11.02,10.99,11.01,172800.0,9.3614,9.387,9.3614,9.3784,172800.0
2015-03-23 10:00:00,11.01,11.03,11.01,11.02,180800.0,9.3784,9.3955,9.3784,9.387,180800.0
2015-03-23 10:30:00,11.02,11.03,11.02,11.03,139200.0,9.387,9.3955,9.387,9.3955,139200.0
2015-03-23 11:00:00,11.02,11.03,11.02,11.02,264000.0,9.387,9.3955,9.387,9.387,264000.0
2015-03-23 11:30:00,11.02,11.02,11.01,11.02,651200.0,9.387,9.387,9.3784,9.387,651200.0
2015-03-23 12:00:00,11.02,11.02,11.01,11.01,304000.0,9.387,9.387,9.3784,9.3784,304000.0
2015-03-23 12:30:00,11.02,11.02,11.01,11.01,105600.0,9.387,9.387,9.3784,9.3784,105600.0
2015-03-23 13:00:00,11.01,11.02,11.01,11.02,48000.0,9.3784,9.387,9.3784,9.387,48000.0
2015-03-23 13:30:00,11.01,11.01,11.01,11.01,60800.0,9.3784,9.3784,9.3784,9.3784,60800.0
2015-03-23 14:00:00,11.01,11.02,11.01,11.02,214400.0,9.3784,9.387,9.3784,9.387,214400.0
2015-03-23 14:30:00,11.02,11.02,11.01,11.01,137600.0,9.387,9.387,9.3784,9.3784,137600.0
2015-03-23 15:00:00,11.01,11.01,11.0,11.0,201600.0,9.3784,9.3784,9.3699,9.3699,201600.0
2015-03-23 15:30:00,11.0,11.0,10.98,10.98,169600.0,9.3699,9.3699,9.3529,9.3529,169600.0
2015-03-24 09:30:00,10.98,10.99,10.94,10.96,403200.0,9.3529,9.3614,9.3188,9.3359,403200.0
2015-03-24 10:00:00,10.97,10.98,10.96,10.96,36800.0,9.3444,9.3529,9.3359,9.3359,36800.0
2015-03-24 10:30:00,10.97,10.97,10.95,10.96,99200.0,9.3444,9.3444,9.3273,9.3359,99200.0
2015-03-24 11:00:00,10.96,10.98,10.96,10.98,107200.0,9.3359,9.3529,9.3359,9.3529,107200.0
2015-03-24 11:30:00,10.98,10.98,10.97,10.98,160000.0,9.3529,9.3529,9.3444,9.3529,160000.0
2015-03-24 12:00:00,10.98,10.98,10.96,10.96,120000.0,9.3529,9.3529,9.3359,9.3359,120000.0
2015-03-24 12:30:00,10.97,10.97,10.95,10.95,323200.0,9.3444,9.3444,9.3273,9.3273,323200.0
2015-03-24 13:00:00,10.95,10.95,10.93,10.93,76800.0,9.3273,9.3273,9.3103,9.3103,76800.0
2015-03-24 13:30:00,10.94,10.95,10.94,10.95,94400.0,9.3188,9.3273,9.3188,9.3273,94400.0
2015-03-24 14:00:00,10.95,10.95,10.93,10.93,300800.0,9.3273,9.3273,9.3103,9.3103,300800.0
2015-03-24 14:30:00,10.93,10.95,10.93,10.94,222400.0,9.3103,9.3273,9.3103,9.3188,222400.0
2015-03-24 15:00:00,10.94,10.96,10.93,10.94,136000.0,9.3188,9.3359,9.3103,9.3188,136000.0
2015-03-24 15:30:00,10.93,10.94,10.92,10.93,289600.0,9.3103,9.3188,9.3018,9.3103,289600.0
2015-03-25 09:30:00,10.9,10.92,10.86,10.87,505600.0,9.3133,9.3304,9.2791,9.2876,505600.0
2015-03-25 10:00:00,10.87,10.89,10.87,10.88,451200.0,9.2876,9.3047,9.2876,9.2962,451200.0
2015-03-25 10:30:00,10.88,10.88,10.85,10.87,224000.0,9.2962,9.2962,9.2706,9.2876,224000.0
2015-03-25 11:00:00,10.87,10.87,10.84,10.85,344000.0,9.2876,9.2876,9.262,9.2706,344000.0
2015-03-25 11:30:00,10.85,10.85,10.78,10.79,284800.0,9.2706,9.2706,9.2107,9.2193,284800.0
2015-03-25 12:00:00,10.79,10.8,10.77,10.77,65600.0,9.2193,9.2278,9.2022,9.2022,65600.0
2015-03-25 12:30:00,10.78,10.78,10.76,10.77,48000.0,9.2107,9.2107,9.1937,9.2022,48000.0
2015-03-25 13:00:00,10.77,10.78,10.75,10.77,78400.0,9.2022,9.2107,9.1851,9.2022,78400.0
2015-03-25 13:30:00,10.77,10.78,10.76,10.77,137600.0,9.2022,9.2107,9.1937,9.2022,137600.0
2015-03-25 14:00:00,10.76,10.77,10.76,10.77,248000.0,9.1937,9.2022,9.1937,9.2022,248000.0
2015-03-25 14:30:00,10.78,10.78,10.76,10.77,195200.0,9.2107,9.2107,9.1937,9.2022,195200.0
2015-03-25 15:00:00,10.76,10.76,10.74,10.74,115200.0,9.1937,9.1937,9.1766,9.1766,115200.0
2015-03-25 15:30:00,10.74,10.74,10.71,10.71,841600.0,9.1766,9.1766,9.1509,9.1509,841600.0
2015-03-26 09:30:00,10.67,10.69,10.65,10.66,635200.0,9.1168,9.1338,9.0997,9.1082,635200.0
2015-03-26 10:00:00,10.66,10.66,10.64,10.65,168000.0,9.1082,9.1082,9.0911,9.0997,168000.0
2015-03-26 10:30:00,10.65,10.68,10.64,10.67,180800.0,9.0997,9.1253,9.0911,9.1168,180800.0
2015-03-26 11:00:00,10.66,10.67,10.65,10.67,160000.0,9.1082,9.1168,9.0997,9.1168,160000.0
2015-03-26 11:30:00,10.66,10.7,10.66,10.7,60800.0,9.1082,9.1424,9.1082,9.1424,60800.0
2015-03-26 12:00:00,10.7,10.7,10.68,10.69,176000.0,9.1424,9.1424,9.1253,9.1338,176000.0
2015-03-26 12:30:00,10.68,10.71,10.68,10.7,118400.0,9.1253,9.1509,9.1253,9.1424,118400.0
2015-03-26 13:00:00,10.7,10.7,10.68,10.69,94400.0,9.1424,9.1424,9.1253,9.1338,94400.0
2015-03-26 13:30:00,10.7,10.74,10.7,10.73,164800.0,9.1424,9.1766,9.1424,9.168,164800.0
2015-03-26 14:00:00,10.72,10.73,10.7,10.7,94400.0,9.1595,9.168,9.1424,9.1424,94400.0
2015-03-26 14:30:00,10.7,10.71,10.68,10.69,310400.0,9.1424,9.1509,9.1253,9.1338,310400.0
2015-03-26 15:00:00,10.69,10.69,10.68,10.69,568000.0,9.1338,9.1338,9.1253,9.1338,568000.0
2015-03-26 15:30:00,10.69,10.7,10.68,10.68,464000.0,9.1338,9.1424,9.1253,9.1253,464000.0
2015-03-27 09:30:00,10.69,10.72,10.69,10.72,176000.0,9.1338,9.1595,9.1338,9.1595,176000.0
2015-03-27 10:00:00,10.73,10.73,10.68,10.7,76800.0,9.168,9.168,9.1253,9.1424,76800.0
2015-03-27 10:30:00,10.69,10.72,10.69,10.72,57600.0,9.1338,9.1595,9.1338,9.1595,57600.0
2015-03-27 11:00:00,10.73,10.73,10.71,10.71,131200.0,9.168,9.168,9.1509,9.1509,131200.0
2015-03-27 11:30:00,10.71,10.72,10.7,10.71,134400.0,9.1509,9.1595,9.1424,9.1509,134400.0
2015-03-27 12:00:00,10.72,10.72,10.71,10.71,72000.0,9.1595,9.1595,9.1509,9.1509,72000.0
2015-03-27 12:30:00,10.72,10.72,10.71,10.72,84800.0,9.1595,9.1595,9.1509,9.1595,84800.0
2015-03-27 13:00:00,10.73,10.73,10.71,10.73,113600.0,9.168,9.168,9.1509,9.168,113600.0
2015-03-27 13:30:00,10.72,10.73,10.71,10.73,81600.0,9.1595,9.168,9.1509,9.168,81600.0
2015-03-27 14:00:00,10.73,10.74,10.72,10.73,153600.0,9.168,9.1766,9.1595,9.168,153600.0
2015-03-27 14:30:00,10.73,10.73,10.72,10.73,89600.0,9.168,9.168,9.1595,9.168,89600.0
2015-03-27 15:00:00,10.74,10.74,10.73,10.73,52800.0,9.1766,9.1766,9.168,9.168,52800.0
2015-03-27 15:30:00,10.73,10.76,10.73,10.75,163200.0,9.168,9.1937,9.168,9.1851,163200.0
2015-03-30 09:30:00,10.81,10.85,10.81,10.84,241600.0,9.2364,9.2706,9.2364,9.262,241600.0
2015-03-30 10:00:00,10.85,10.86,10.83,10.83,132800.0,9.2706,9.2791,9.2535,9.2535,132800.0
2015-03-30 10:30:00,10.83,10.85,10.83,10.85,272000.0,9.2535,9.2706,9.2535,9.2706,272000.0
2015-03-30 11:00:00,10.85,10.85,10.83,10.85,140800.0,9.2706,9.2706,9.2535,9.2706,140800.0
2015-03-30 11:30:00,10.85,10.85,10.84,10.85,217600.0,9.2706,9.2706,9.262,9.2706,217600.0
2015-03-30 12:00:00,10.85,10.86,10.85,10.86,91200.0,9.2706,9.2791,9.2706,9.2791,91200.0
2015-03-30 12:30:00,10.86,10.87,10.86,10.87,131200.0,9.2791,9.2876,9.2791,9.2876,131200.0
2015-03-30 13:00:00,10.87,10.88,10.87,10.88,44800.0,9.2876,9.2962,9.2876,9.2962,44800.0
2015-03-30 13:30:00,10.88,10.89,10.87,10.88,203200.0,9.2962,9.3047,9.2876,9.2962,203200.0
2015-03-30 14:00:00,10.88,10.89,10.88,10.88,72000.0,9.2962,9.3047,9.2962,9.2962,72000.0
2015-03-30 14:30:00,10.88,10.89,10.88,10.89,132800.0,9.2962,9.3047,9.2962,9.3047,132800.0
2015-03-30 15:00:00,10.89,10.89,10.88,10.88,382400.0,9.3047,9.3047,9.2962,9.2962,382400.0
2015-03-30 15:30:00,10.88,10.89,10.88,10.89,190400.0,9.2962,9.3047,9.2962,9.3047,190400.0
2015-03-31 09:30:00,10.81,10.85,10.8,10.85,580800.0,9.2364,9.2706,9.2278,9.2706,580800.0
2015-03-31 10:00:00,10.85,10.87,10.85,10.86,100800.0,9.2706,9.2876,9.2706,9.2791,100800.0
2015-03-31 10:30:00,10.86,10.87,10.86,10.86,123200.0,9.2791,9.2876,9.2791,9.2791,123200.0
2015-03-31 11:00:00,10.86,10.89,10.86,10.88,1718400.0,9.2791,9.3047,9.2791,9.2962,1718400.0
2015-03-31 11:30:00,10.87,10.87,10.85,10.86,1028800.0,9.2876,9.2876,9.2706,9.2791,1028800.0
2015-03-31 12:00:00,10.85,10.85,10.84,10.85,184000.0,9.2706,9.2706,9.262,9.2706,184000.0
2015-03-31 12:30:00,10.85,10.86,10.85,10.86,235200.0,9.2706,9.2791,9.2706,9.2791,235200.0
2015-03-31 13:00:00,10.86,10.86,10.86,10.86,182400.0,9.2791,9.2791,9.2791,9.2791,182400.0
2015-03-31 13:30:00,10.86,10.88,10.85,10.86,163200.0,9.2791,9.2962,9.2706,9.2791,163200.0
2015-03-31 14:00:00,10.86,10.86,10.85,10.85,350400.0,9.2791,9.2791,9.2706,9.2706,350400.0
2015-03-31 14:30:00,10.85,10.86,10.85,10.86,1161600.0,9.2706,9.2791,9.2706,9.2791,1161600.0
2015-03-31 15:00:00,10.86,10.86,10.81,10.82,1001600.0,9.2791,9.2791,9.2364,9.2449,1001600.0
2015-03-31 15:30:00,10.81,10.83,10.81,10.82,401600.0,9.2364,9.2535,9.2364,9.2449,401600.0
2015-04-01 09:30:00,10.81,10.82,10.72,10.73,748800.0,9.2364,9.2449,9.1595,9.168,748800.0
2015-04-01 10:00:00,10.72,10.76,10.72,10.75,401600.0,9.1595,9.1937,9.1595,9.1851,401600.0
2015-04-01 10:30:00,10.75,10.78,10.74,10.77,83200.0,9.1851,9.2107,9.1766,9.2022,83200.0
2015-04-01 11:00:00,10.78,10.79,10.77,10.77,262400.0,9.2107,9.2193,9.2022,9.2022,262400.0
2015-04-01 11:30:00,10.77,10.78,10.76,10.76,161600.0,9.2022,9.2107,9.1937,9.1937,161600.0
2015-04-01 12:00:00,10.76,10.76,10.74,10.76,43200.0,9.1937,9.1937,9.1766,9.1937,43200.0
2015-04-01 12:30:00,10.75,10.76,10.74,10.75,140800.0,9.1851,9.1937,9.1766,9.1851,140800.0
2015-04-01 13:00:00,10.75,10.77,10.75,10.76,68800.0,9.1851,9.2022,9.1851,9.1937,68800.0
2015-04-01 13:30:00,10.77,10.78,10.76,10.77,144000.0,9.2022,9.2107,9.1937,9.2022,144000.0
2015-04-01 14:00:00,10.77,10.78,10.75,10.75,96000.0,9.2022,9.2107,9.1851,9.1851,96000.0
2015-04-01 14:30:00,10.75,10.76,10.74,10.75,108800.0,9.1851,9.1937,9.1766,9.1851,108800.0
2015-04-01 15:00:00,10.75,10.76,10.74,10.75,105600.0,9.1851,9.1937,9.1766,9.1851,105600.0
2015-04-01 15:30:00,10.75,10.78,10.75,10.78,288000.0,9.1851,9.2107,9.1851,9.2107,288000.0
2015-04-02 09:30:00,10.79,10.85,10.78,10.85,352000.0,9.2193,9.2706,9.2107,9.2706,352000.0
2015-04-02 10:00:00,10.86,10.86,10.84,10.84,126400.0,9.2791,9.2791,9.262,9.262,126400.0
2015-04-02 10:30:00,10.84,10.84,10.83,10.83,172800.0,9.262,9.262,9.2535,9.2535,172800.0
2015-04-02 11:00:00,10.83,10.85,10.83,10.84,44800.0,9.2535,9.2706,9.2535,9.262,44800.0
2015-04-02 11:30:00,10.84,10.84,10.82,10.83,128000.0,9.262,9.262,9.2449,9.2535,128000.0
2015-04-02 12:00:00,10.83,10.83,10.81,10.82,110400.0,9.2535,9.2535,9.2364,9.2449,110400.0
2015-04-02 12:30:00,10.82,10.83,10.82,10.82,94400.0,9.2449,9.2535,9.2449,9.2449,94400.0
2015-04-02 13:00:00,10.83,10.84,10.82,10.84,321600.0,9.2535,9.262,9.2449,9.262,321600.0
2015-04-02 13:30:00,10.84,10.84,10.82,10.83,67200.0,9.262,9.262,9.2449,9.2535,67200.0
2015-04-02 14:00:00,10.83,10.85,10.83,10.83,291200.0,9.2535,9.2706,9.2535,9.2535,291200.0
2015-04-02 14:30:00,10.83,10.84,10.81,10.82,251200.0,9.2535,9.262,9.2364,9.2449,251200.0
2015-04-02 15:00:00,10.82,10.83,10.82,10.83,145600.0,9.2449,9.2535,9.2449,9.2535,145600.0
2015-04-02 15:30:00,10.83,10.84,10.82,10.83,636800.0,9.2535,9.262,9.2449,9.2535,636800.0
2015-04-06 09:30:00,10.79,10.86,10.78,10.85,414400.0,9.2193,9.2791,9.2107,9.2706,414400.0
2015-04-06 10:00:00,10.85,10.89,10.85,10.89,360000.0,9.2706,9.3047,9.2706,9.3047,360000.0
2015-04-06 10:30:00,10.9,10.9,10.88,10.89,48000.0,9.3133,9.3133,9.2962,9.3047,48000.0
2015-04-06 11:00:00,10.89,10.9,10.89,10.89,132800.0,9.3047,9.3133,9.3047,9.3047,132800.0
2015-04-06 11:30:00,10.89,10.91,10.89,10.9,64000.0,9.3047,9.3218,9.3047,9.3133,64000.0
2015-04-06 12:00:00,10.9,10.92,10.9,10.91,361600.0,9.3133,9.3304,9.3133,9.3218,361600.0
2015-04-06 12:30:00,10.92,10.92,10.91,10.92,52800.0,9.3304,9.3304,9.3218,9.3304,52800.0
2015-04-06 13:00:00,10.92,10.92,10.91,10.92,51200.0,9.3304,9.3304,9.3218,9.3304,51200.0
2015-04-06 13:30:00,10.92,10.92,10.91,10.92,152000.0,9.3304,9.3304,9.3218,9.3304,152000.0
2015-04-06 14:00:00,10.92,10.92,10.91,10.92,164800.0,9.3304,9.3304,9.3218,9.3304,164800.0
2015-04-06 14:30:00,10.92,10.92,10.92,10.92,246400.0,9.3304,9.3304,9.3304,9.3304,246400.0
2015-04-06 15:00:00,10.91,10.92,10.9,10.91,147200.0,9.3218,9.3304,9.3133,9.3218,147200.0
2015-04-06 15:30:00,10.91,10.91,10.9,10.9,620800.0,9.3218,9.3218,9.3133,9.3133,620800.0
2015-04-07 09:30:00,10.9,10.93,10.89,10.91,336000.0,9.3133,9.3389,9.3047,9.3218,336000.0
2015-04-07 10:00:00,10.89,10.92,10.89,10.91,84800.0,9.3047,9.3304,9.3047,9.3218,84800.0
2015-04-07 10:30:00,10.92,10.93,10.91,10.91,358400.0,9.3304,9.3389,9.3218,9.3218,358400.0
2015-04-07 11:00:00,10.91,10.92,10.9,10.9,198400.0,9.3218,9.3304,9.3133,9.3133,198400.0
2015-04-07 11:30:00,10.9,10.91,10.9,10.91,153600.0,9.3133,9.3218,9.3133,9.3218,153600.0
2015-04-07 12:00:00,10.91,10.92,10.91,10.92,80000.0,9.3218,9.3304,9.3218,9.3304,80000.0
2015-04-07 12:30:00,10.92,10.92,10.9,10.91,208000.0,9.3304,9.3304,9.3133,9.3218,208000.0
2015-04-07 13:00:00,10.91,10.91,10.91,10.91,62400.0,9.3218,9.3218,9.3218,9.3218,62400.0
2015-04-07 13:30:00,10.91,10.91,10.89,10.9,81600.0,9.3218,9.3218,9.3047,9.3133,81600.0
2015-04-07 14:00:00,10.9,10.9,10.9,10.9,94400.0,9.3133,9.3133,9.3133,9.3133,94400.0
2015-04-07 14:30:00,10.9,10.9,10.89,10.89,166400.0,9.3133,9.3133,9.3047,9.3047,166400.0
2015-04-07 15:00:00,10.89,10.89,10.87,10.87,272000.0,9.3047,9.3047,9.2876,9.2876,272000.0
2015-04-07 15:30:00,10.87,10.88,10.85,10.85,732800.0,9.2876,9.2962,9.2706,9.2706,732800.0
2015-04-08 09:30:00,10.87,10.92,10.86,10.91,257600.0,9.2876,9.3304,9.2791,9.3218,257600.0
2015-04-08 10:00:00,10.91,10.91,10.88,10.89,126400.0,9.3218,9.3218,9.2962,9.3047,126400.0
2015-04-08 10:30:00,10.89,10.89,10.85,10.87,110400.0,9.3047,9.3047,9.2706,9.2876,110400.0
2015-04-08 11:00:00,10.87,10.89,10.87,10.88,937600.0,9.2876,9.3047,9.2876,9.2962,937600.0
2015-04-08 11:30:00,10.89,10.92,10.89,10.9,168000.0,9.3047,9.3304,9.3047,9.3133,168000.0
2015-04-08 12:00:00,10.91,10.91,10.9,10.9,116800.0,9.3218,9.3218,9.3133,9.3133,116800.0
2015-04-08 12:30:00,10.9,10.91,10.9,10.9,169600.0,9.3133,9.3218,9.3133,9.3133,169600.0
2015-04-08 13:00:00,10.9,10.9,10.89,10.9,134400.0,9.3133,9.3133,9.3047,9.3133,134400.0
2015-04-08 13:30:00,10.9,10.9,10.9,10.9,120000.0,9.3133,9.3133,9.3133,9.3133,120000.0
2015-04-08 14:00:00,10.9,10.93,10.87,10.92,515200.0,9.3133,9.3389,9.2876,9.3304,515200.0
2015-04-08 14:30:00,10.91,10.92,10.9,10.9,136000.0,9.3218,9.3304,9.3133,9.3133,136000.0
2015-04-08 15:00:00,10.91,10.92,10.9,10.91,2056000.0,9.3218,9.3304,9.3133,9.3218,2056000.0
2015-04-08 15:30:00,10.91,10.92,10.9,10.92,206400.0,9.3218,9.3304,9.3133,9.3304,206400.0
2015-04-09 09:30:00,10.9,10.94,10.89,10.9,444800.0,9.3133,9.3475,9.3047,9.3133,444800.0
2015-04-09 10:00:00,10.9,10.91,10.89,10.9,243200.0,9.3133,9.3218,9.3047,9.3133,243200.0
2015-04-09 10:30:00,10.91,10.91,10.86,10.88,68800.0,9.3218,9.3218,9.2791,9.2962,68800.0
2015-04-09 11:00:00,10.87,10.88,10.86,10.87,99200.0,9.2876,9.2962,9.2791,9.2876,99200.0
2015-04-09 11:30:00,10.88,10.89,10.87,10.88,124800.0,9.2962,9.3047,9.2876,9.2962,124800.0
2015-04-09 12:00:00,10.88,10.9,10.88,10.9,99200.0,9.2962,9.3133,9.2962,9.3133,99200.0
2015-04-09 12:30:00,10.9,10.91,10.9,10.91,91200.0,9.3133,9.3218,9.3133,9.3218,91200.0
2015-04-09 13:00:00,10.91,10.92,10.91,10.91,320000.0,9.3218,9.3304,9.3218,9.3218,320000.0
2015-04-09 13:30:00,10.91,10.91,10.9,10.9,307200.0,9.3218,9.3218,9.3133,9.3133,307200.0
2015-04-09 14:00:00,10.9,10.9,10.89,10.9,70400.0,9.3133,9.3133,9.3047,9.3133,70400.0
2015-04-09 14:30:00,10.89,10.91,10.89,10.91,182400.0,9.3047,9.3218,9.3047,9.3218,182400.0
2015-04-09 15:00:00,10.91,10.93,10.9,10.93,156800.0,9.3218,9.3389,9.3133,9.3389,156800.0
2015-04-09 15:30:00,10.93,10.93,10.92,10.93,156800.0,9.3389,9.3389,9.3304,9.3389,156800.0
2015-04-10 09:30:00,10.95,10.96,10.93,10.94,368000.0,9.356,9.3645,9.3389,9.3475,368000.0
2015-04-10 10:00:00,10.93,10.94,10.93,10.94,27200.0,9.3389,9.3475,9.3389,9.3475,27200.0
2015-04-10 10:30:00,10.94,10.96,10.94,10.95,81600.0,9.3475,9.3645,9.3475,9.356,81600.0
2015-04-10 11:00:00,10.95,10.96,10.95,10.96,259200.0,9.356,9.3645,9.356,9.3645,259200.0
2015-04-10 11:30:00,10.96,10.96,10.95,10.95,156800.0,9.3645,9.3645,9.356,9.356,156800.0
2015-04-10 12:00:00,10.95,10.95,10.95,10.95,83200.0,9.356,9.356,9.356,9.356,83200.0
2015-04-10 12:30:00,10.95,10.96,10.95,10.95,124800.0,9.356,9.3645,9.356,9.356,124800.0
2015-04-10 13:00:00,10.95,10.95,10.95,10.95,265600.0,9.356,9.356,9.356,9.356,265600.0
2015-04-10 13:30:00,10.95,10.95,10.95,10.95,68800.0,9.356,9.356,9.356,9.356,68800.0
2015-04-10 14:00:00,10.95,10.95,10.95,10.95,142400.0,9.356,9.356,9.356,9.356,142400.0
2015-04-10 14:30:00,10.95,10.95,10.94,10.95,115200.0,9.356,9.356,9.3475,9.356,115200.0
2015-04-10 15:00:00,10.95,10.95,10.94,10.94,638400.0,9.356,9.356,9.3475,9.3475,638400.0
2015-04-10 15:30:00,10.95,10.96,10.94,10.96,780800.0,9.356,9.3645,9.3475,9.3645,780800.0
2015-04-13 09:30:00,10.96,10.97,10.95,10.97,230400.0,9.3645,9.3731,9.356,9.3731,230400.0
2015-04-13 10:00:00,10.97,10.98,10.97,10.98,280000.0,9.3731,9.3816,9.3731,9.3816,280000.0
2015-04-13 10:30:00,10.98,10.98,10.97,10.97,60800.0,9.3816,9.3816,9.3731,9.3731,60800.0
2015-04-13 11:00:00,10.97,10.97,10.97,10.97,123200.0,9.3731,9.3731,9.3731,9.3731,123200.0
2015-04-13 11:30:00,10.97,10.98,10.97,10.97,177600.0,9.3731,9.3816,9.3731,9.3731,177600.0
2015-04-13 12:00:00,10.97,10.97,10.96,10.96,129600.0,9.3731,9.3731,9.3645,9.3645,129600.0
2015-04-13 12:30:00,10.96,10.96,10.96,10.96,100800.0,9.3645,9.3645,9.3645,9.3645,100800.0
2015-04-13 13:00:00,10.96,10.96,10.94,10.94,68800.0,9.3645,9.3645,9.3475,9.3475,68800.0
2015-04-13 13:30:00,10.94,10.94,10.93,10.94,144000.0,9.3475,9.3475,9.3389,9.3475,144000.0
2015-04-13 14:00:00,10.94,10.95,10.94,10.94,153600.0,9.3475,9.356,9.3475,9.3475,153600.0
2015-04-13 14:30:00,10.94,10.95,10.93,10.93,198400.0,9.3475,9.356,9.3389,9.3389,198400.0
2015-04-13 15:00:00,10.93,10.94,10.91,10.92,444800.0,9.3389,9.3475,9.3218,9.3304,444800.0
2015-04-13 15:30:00,10.91,10.93,10.91,10.91,833600.0,9.3218,9.3389,9.3218,9.3218,833600.0
2015-04-14 09:30:00,10.93,10.93,10.88,10.88,156800.0,9.3389,9.3389,9.2962,9.2962,156800.0
2015-04-14 10:00:00,10.88,10.88,10.85,10.87,123200.0,9.2962,9.2962,9.2706,9.2876,123200.0
2015-04-14 10:30:00,10.87,10.88,10.86,10.88,161600.0,9.2876,9.2962,9.2791,9.2962,161600.0
2015-04-14 11:00:00,10.87,10.91,10.87,10.9,137600.0,9.2876,9.3218,9.2876,9.3133,137600.0
2015-04-14 11:30:00,10.9,10.9,10.9,10.9,208000.0,9.3133,9.3133,9.3133,9.3133,208000.0
2015-04-14 12:00:00,10.91,10.91,10.9,10.91,123200.0,9.3218,9.3218,9.3133,9.3218,123200.0
2015-04-14 12:30:00,10.91,10.92,10.91,10.91,126400.0,9.3218,9.3304,9.3218,9.3218,126400.0
2015-04-14 13:00:00,10.91,10.91,10.9,10.91,67200.0,9.3218,9.3218,9.3133,9.3218,67200.0
2015-04-14 13:30:00,10.91,10.91,10.9,10.91,94400.0,9.3218,9.3218,9.3133,9.3218,94400.0
2015-04-14 14:00:00,10.9,10.91,10.9,10.91,104000.0,9.3133,9.3218,9.3133,9.3218,104000.0
2015-04-14 14:30:00,10.91,10.91,10.9,10.91,80000.0,9.3218,9.3218,9.3133,9.3218,80000.0
2015-04-14 15:00:00,10.91,10.92,10.91,10.91,539200.0,9.3218,9.3304,9.3218,9.3218,539200.0
2015-04-14 15:30:00,10.91,10.92,10.91,10.92,1398400.0,9.3218,9.3304,9.3218,9.3304,1398400.0
2015-04-15 09:30:00,10.95,10.97,10.94,10.97,324800.0,9.356,9.3731,9.3475,9.3731,324800.0
2015-04-15 10:00:00,10.97,10.97,10.96,10.96,81600.0,9.3731,9.3731,9.3645,9.3645,81600.0
2015-04-15 10:30:00,10.96,10.98,10.96,10.97,124800.0,9.3645,9.3816,9.3645,9.3731,124800.0
2015-04-15 11:00:00,10.98,10.98,10.96,10.97,94400.0,9.3816,9.3816,9.3645,9.3731,94400.0
2015-04-15 11:30:00,10.97,10.97,10.96,10.97,345600.0,9.3731,9.3731,9.3645,9.3731,345600.0
2015-04-15 12:00:00,10.97,10.97,10.97,10.97,129600.0,9.3731,9.3731,9.3731,9.3731,129600.0
2015-04-15 12:30:00,10.97,10.97,10.96,10.97,41600.0,9.3731,9.3731,9.3645,9.3731,41600.0
2015-04-15 13:00:00,10.97,10.99,10.97,10.99,100800.0,9.3731,9.3902,9.3731,9.3902,100800.0
2015-04-15 13:30:00,10.99,10.99,10.99,10.99,120000.0,9.3902,9.3902,9.3902,9.3902,120000.0
2015-04-15 14:00:00,10.99,10.99,10.98,10.99,169600.0,9.3902,9.3902,9.3816,9.3902,169600.0
2015-04-15 14:30:00,10.99,10.99,10.98,10.98,152000.0,9.3902,9.3902,9.3816,9.3816,152000.0
2015-04-15 15:00:00,10.98,10.99,10.98,10.98,323200.0,9.3816,9.3902,9.3816,9.3816,323200.0
2015-04-15 15:30:00,10.98,10.98,10.96,10.96,220800.0,9.3816,9.3816,9.3645,9.3645,220800.0
2015-04-16 09:30:00,10.95,10.95,10.92,10.92,280000.0,9.356,9.356,9.3304,9.3304,280000.0
2015-04-16 10:00:00,10.93,10.94,10.92,10.93,88000.0,9.3389,9.3475,9.3304,9.3389,88000.0
2015-04-16 10:30:00,10.92,10.95,10.92,10.94,161600.0,9.3304,9.356,9.3304,9.3475,161600.0
2015-04-16 11:00:00,10.94,10.96,10.94,10.95,179200.0,9.3475,9.3645,9.3475,9.356,179200.0
2015-04-16 11:30:00,10.95,10.95,10.94,10.94,139200.0,9.356,9.356,9.3475,9.3475,139200.0
2015-04-16 12:00:00,10.94,10.95,10.94,10.95,78400.0,9.3475,9.356,9.3475,9.356,78400.0
2015-04-16 12:30:00,10.96,10.96,10.95,10.95,99200.0,9.3645,9.3645,9.356,9.356,99200.0
2015-04-16 13:00:00,10.95,10.96,10.95,10.95,118400.0,9.356,9.3645,9.356,9.356,118400.0
2015-04-16 13:30:00,10.95,10.98,10.95,10.98,134400.0,9.356,9.3816,9.356,9.3816,134400.0
2015-04-16 14:00:00,10.98,10.98,10.97,10.97,192000.0,9.3816,9.3816,9.3731,9.3731,192000.0
2015-04-16 14:30:00,10.98,10.98,10.97,10.97,107200.0,9.3816,9.3816,9.3731,9.3731,107200.0
2015-04-16 15:00:00,10.97,10.97,10.95,10.95,180800.0,9.3731,9.3731,9.356,9.356,180800.0
2015-04-16 15:30:00,10.95,10.96,10.95,10.96,339200.0,9.356,9.3645,9.356,9.3645,339200.0
2015-04-17 09:30:00,10.89,10.89,10.85,10.87,129600.0,9.3047,9.3047,9.2706,9.2876,129600.0
2015-04-17 10:00:00,10.85,10.85,10.82,10.83,137600.0,9.2706,9.2706,9.2449,9.2535,137600.0
2015-04-17 10:30:00,10.83,10.85,10.83,10.83,96000.0,9.2535,9.2706,9.2535,9.2535,96000.0
2015-04-17 11:00:00,10.83,10.84,10.81,10.84,156800.0,9.2535,9.262,9.2364,9.262,156800.0
2015-04-17 11:30:00,10.84,10.85,10.83,10.84,161600.0,9.262,9.2706,9.2535,9.262,161600.0
2015-04-17 12:00:00,10.85,10.85,10.84,10.84,206400.0,9.2706,9.2706,9.262,9.262,206400.0
2015-04-17 12:30:00,10.84,10.85,10.84,10.85,161600.0,9.262,9.2706,9.262,9.2706,161600.0
2015-04-17 13:00:00,10.85,10.86,10.84,10.84,152000.0,9.2706,9.2791,9.262,9.262,152000.0
2015-04-17 13:30:00,10.84,10.84,10.82,10.82,188800.0,9.262,9.262,9.2449,9.2449,188800.0
2015-04-17 14:00:00,10.82,10.82,10.8,10.81,228800.0,9.2449,9.2449,9.2278,9.2364,228800.0
2015-04-17 14:30:00,10.81,10.82,10.8,10.81,451200.0,9.2364,9.2449,9.2278,9.2364,451200.0
2015-04-17 15:00:00,10.81,10.82,10.81,10.82,318400.0,9.2364,9.2449,9.2364,9.2449,318400.0
2015-04-17 15:30:00,10.82,10.85,10.82,10.84,425600.0,9.2449,9.2706,9.2449,9.262,425600.0
2015-04-20 09:30:00,10.9,10.92,10.89,10.91,144000.0,9.3133,9.3304,9.3047,9.3218,144000.0
2015-04-20 10:00:00,10.91,10.92,10.89,10.9,161600.0,9.3218,9.3304,9.3047,9.3133,161600.0
2015-04-20 10:30:00,10.9,10.92,10.9,10.92,361600.0,9.3133,9.3304,9.3133,9.3304,361600.0
2015-04-20 11:00:00,10.92,10.93,10.91,10.92,195200.0,9.3304,9.3389,9.3218,9.3304,195200.0
2015-04-20 11:30:00,10.92,10.92,10.91,10.92,123200.0,9.3304,9.3304,9.3218,9.3304,123200.0
2015-04-20 12:00:00,10.92,10.92,10.92,10.92,57600.0,9.3304,9.3304,9.3304,9.3304,57600.0
2015-04-20 12:30:00,10.92,10.92,10.91,10.91,166400.0,9.3304,9.3304,9.3218,9.3218,166400.0
2015-04-20 13:00:00,10.91,10.92,10.9,10.91,148800.0,9.3218,9.3304,9.3133,9.3218,148800.0
2015-04-20 13:30:00,10.91,10.91,10.9,10.91,131200.0,9.3218,9.3218,9.3133,9.3218,131200.0
2015-04-20 14:00:00,10.91,10.91,10.9,10.91,240000.0,9.3218,9.3218,9.3133,9.3218,240000.0
2015-04-20 14:30:00,10.91,10.91,10.9,10.91,270400.0,9.3218,9.3218,9.3133,9.3218,270400.0
2015-04-20 15:00:00,10.91,10.92,10.91,10.91,166400.0,9.3218,9.3304,9.3218,9.3218,166400.0
2015-04-20 15:30:00,10.91,10.92,10.91,10.91,265600.0,9.3218,9.3304,9.3218,9.3218,265600.0
2015-04-21 09:30:00,10.95,10.97,10.92,10.92,177600.0,9.356,9.3731,9.3304,9.3304,177600.0
2015-04-21 10:00:00,10.93,10.93,10.91,10.92,110400.0,9.3389,9.3389,9.3218,9.3304,110400.0
2015-04-21 10:30:00,10.92,10.93,10.91,10.92,107200.0,9.3304,9.3389,9.3218,9.3304,107200.0
2015-04-21 11:00:00,10.93,10.94,10.92,10.93,268800.0,9.3389,9.3475,9.3304,9.3389,268800.0
2015-04-21 11:30:00,10.93,10.93,10.91,10.91,92800.0,9.3389,9.3389,9.3218,9.3218,92800.0
2015-04-21 12:00:00,10.91,10.92,10.91,10.92,203200.0,9.3218,9.3304,9.3218,9.3304,203200.0
2015-04-21 12:30:00,10.92,10.92,10.91,10.92,56000.0,9.3304,9.3304,9.3218,9.3304,56000.0
2015-04-21 13:00:00,10.92,10.93,10.92,10.93,65600.0,9.3304,9.3389,9.3304,9.3389,65600.0
2015-04-21 13:30:00,10.93,10.93,10.91,10.91,265600.0,9.3389,9.3389,9.3218,9.3218,265600.0
2015-04-21 14:00:00,10.91,10.93,10.9,10.92,164800.0,9.3218,9.3389,9.3133,9.3304,164800.0
2015-04-21 14:30:00,10.92,10.93,10.92,10.93,78400.0,9.3304,9.3389,9.3304,9.3389,78400.0
2015-04-21 15:00:00,10.93,10.93,10.92,10.92,112000.0,9.3389,9.3389,9.3304,9.3304,112000.0
2015-04-21 15:30:00,10.92,10.92,10.91,10.92,526400.0,9.3304,9.3304,9.3218,9.3304,526400.0
2015-04-22 09:30:00,10.92,10.93,10.89,10.9,460800.0,9.3304,9.3389,9.3047,9.3133,460800.0
2015-04-22 10:00:00,10.9,10.92,10.87,10.89,88000.0,9.3133,9.3304,9.2876,9.3047,88000.0
2015-04-22 10:30:00,10.9,10.93,10.89,10.92,294400.0,9.3133,9.3389,9.3047,9.3304,294400.0
2015-04-22 11:00:00,10.92,10.93,10.92,10.92,107200.0,9.3304,9.3389,9.3304,9.3304,107200.0
2015-04-22 11:30:00,10.93,10.93,10.92,10.92,108800.0,9.3389,9.3389,9.3304,9.3304,108800.0
2015-04-22 12:00:00,10.93,10.93,10.92,10.92,51200.0,9.3389,9.3389,9.3304,9.3304,51200.0
2015-04-22 12:30:00,10.93,10.94,10.92,10.93,214400.0,9.3389,9.3475,9.3304,9.3389,214400.0
2015-04-22 13:00:00,10.93,10.93,10.93,10.93,259200.0,9.3389,9.3389,9.3389,9.3389,259200.0
2015-04-22 13:30:00,10.93,10.95,10.93,10.94,334400.0,9.3389,9.356,9.3389,9.3475,334400.0
2015-04-22 14:00:00,10.94,10.95,10.94,10.95,337600.0,9.3475,9.356,9.3475,9.356,337600.0
2015-04-22 14:30:00,10.95,10.95,10.94,10.94,283200.0,9.356,9.356,9.3475,9.3475,283200.0
2015-04-22 15:00:00,10.94,10.96,10.94,10.96,195200.0,9.3475,9.3645,9.3475,9.3645,195200.0
2015-04-22 15:30:00,10.95,10.95,10.94,10.95,286400.0,9.356,9.356,9.3475,9.356,286400.0
2015-04-23 09:30:00,10.93,10.97,10.93,10.97,240000.0,9.3389,9.3731,9.3389,9.3731,240000.0
2015-04-23 10:00:00,10.96,10.97,10.94,10.95,76800.0,9.3645,9.3731,9.3475,9.356,76800.0
2015-04-23 10:30:00,10.95,10.96,10.95,10.95,123200.0,9.356,9.3645,9.356,9.356,123200.0
2015-04-23 11:00:00,10.95,10.96,10.95,10.95,99200.0,9.356,9.3645,9.356,9.356,99200.0
2015-04-23 11:30:00,10.95,10.98,10.95,10.98,446400.0,9.356,9.3816,9.356,9.3816,446400.0
2015-04-23 12:00:00,10.98,10.99,10.98,10.99,172800.0,9.3816,9.3902,9.3816,9.3902,172800.0
2015-04-23 12:30:00,10.99,11.01,10.99,11.01,99200.0,9.3902,9.4073,9.3902,9.4073,99200.0
2015-04-23 13:00:00,11.01,11.01,11.0,11.0,284800.0,9.4073,9.4073,9.3987,9.3987,284800.0
2015-04-23 13:30:00,11.01,11.01,11.0,11.01,115200.0,9.4073,9.4073,9.3987,9.4073,115200.0
2015-04-23 14:00:00,11.01,11.01,11.0,11.01,200000.0,9.4073,9.4073,9.3987,9.4073,200000.0
2015-04-23 14:30:00,11.01,11.01,11.0,11.0,112000.0,9.4073,9.4073,9.3987,9.3987,112000.0
2015-04-23 15:00:00,11.0,11.02,11.0,11.01,254400.0,9.3987,9.4158,9.3987,9.4073,254400.0
2015-04-23 15:30:00,11.01,11.01,10.99,10.99,233600.0,9.4073,9.4073,9.3902,9.3902,233600.0
2015-04-24 09:30:00,10.99,11.0,10.96,10.97,318400.0,9.3902,9.3987,9.3645,9.3731,318400.0
2015-04-24 10:00:00,10.97,10.97,10.95,10.96,81600.0,9.3731,9.3731,9.356,9.3645,81600.0
2015-04-24 10:30:00,10.97,10.97,10.96,10.96,88000.0,9.3731,9.3731,9.3645,9.3645,88000.0
2015-04-24 11:00:00,10.96,10.97,10.96,10.97,105600.0,9.3645,9.3731,9.3645,9.3731,105600.0
2015-04-24 11:30:00,10.97,10.97,10.97,10.97,99200.0,9.3731,9.3731,9.3731,9.3731,99200.0
2015-04-24 12:00:00,10.97,10.97,10.97,10.97,54400.0,9.3731,9.3731,9.3731,9.3731,54400.0
2015-04-24 12:30:00,10.97,10.97,10.96,10.96,97600.0,9.3731,9.3731,9.3645,9.3645,97600.0
2015-04-24 13:00:00,10.96,10.97,10.96,10.97,131200.0,9.3645,9.3731,9.3645,9.3731,131200.0
2015-04-24 13:30:00,10.97,10.97,10.96,10.97,144000.0,9.3731,9.3731,9.3645,9.3731,144000.0
2015-04-24 14:00:00,10.97,10.97,10.97,10.97,172800.0,9.3731,9.3731,9.3731,9.3731,172800.0
2015-04-24 14:30:00,10.97,10.97,10.96,10.96,139200.0,9.3731,9.3731,9.3645,9.3645,139200.0
2015-04-24 15:00:00,10.96,10.96,10.96,10.96,80000.0,9.3645,9.3645,9.3645,9.3645,80000.0
2015-04-24 15:30:00,10.96,10.96,10.96,10.96,150400.0,9.3645,9.3645,9.3645,9.3645,150400.0
2015-04-27 09:30:00,10.98,10.99,10.97,10.99,185600.0,9.3816,9.3902,9.3731,9.3902,185600.0
2015-04-27 10:00:00,11.0,11.0,10.99,10.99,81600.0,9.3987,9.3987,9.3902,9.3902,81600.0
2015-04-27 10:30:00,10.99,10.99,10.95,10.95,76800.0,9.3902,9.3902,9.356,9.356,76800.0
2015-04-27 11:00:00,10.96,10.97,10.95,10.97,110400.0,9.3645,9.3731,9.356,9.3731,110400.0
2015-04-27 11:30:00,10.97,10.97,10.95,10.95,235200.0,9.3731,9.3731,9.356,9.356,235200.0
2015-04-27 12:00:00,10.95,10.95,10.91,10.92,76800.0,9.356,9.356,9.3218,9.3304,76800.0
2015-04-27 12:30:00,10.91,10.92,10.9,10.9,57600.0,9.3218,9.3304,9.3133,9.3133,57600.0
2015-04-27 13:00:00,10.91,10.92,10.89,10.9,241600.0,9.3218,9.3304,9.3047,9.3133,241600.0
2015-04-27 13:30:00,10.91,10.91,10.9,10.9,244800.0,9.3218,9.3218,9.3133,9.3133,244800.0
2015-04-27 14:00:00,10.9,10.91,10.89,10.91,104000.0,9.3133,9.3218,9.3047,9.3218,104000.0
2015-04-27 14:30:00,10.9,10.91,10.89,10.9,118400.0,9.3133,9.3218,9.3047,9.3133,118400.0
2015-04-27 15:00:00,10.9,10.9,10.88,10.88,107200.0,9.3133,9.3133,9.2962,9.2962,107200.0
2015-04-27 15:30:00,10.88,10.89,10.87,10.89,177600.0,9.2962,9.3047,9.2876,9.3047,177600.0
2015-04-28 09:30:00,10.87,10.9,10.86,10.86,473600.0,9.2876,9.3133,9.2791,9.2791,473600.0
2015-04-28 10:00:00,10.86,10.86,10.8,10.82,502400.0,9.2791,9.2791,9.2278,9.2449,502400.0
2015-04-28 10:30:00,10.82,10.87,10.82,10.86,395200.0,9.2449,9.2876,9.2449,9.2791,395200.0
2015-04-28 11:00:00,10.86,10.89,10.85,10.88,262400.0,9.2791,9.3047,9.2706,9.2962,262400.0
2015-04-28 11:30:00,10.88,10.9,10.88,10.89,171200.0,9.2962,9.3133,9.2962,9.3047,171200.0
2015-04-28 12:00:00,10.89,10.89,10.88,10.88,4488000.0,9.3047,9.3047,9.2962,9.2962,4488000.0
2015-04-28 12:30:00,10.89,10.9,10.88,10.89,136000.0,9.3047,9.3133,9.2962,9.3047,136000.0
2015-04-28 13:00:00,10.89,10.9,10.89,10.89,91200.0,9.3047,9.3133,9.3047,9.3047,91200.0
2015-04-28 13:30:00,10.89,10.9,10.89,10.89,203200.0,9.3047,9.3133,9.3047,9.3047,203200.0
2015-04-28 14:00:00,10.89,10.89,10.87,10.88,1534400.0,9.3047,9.3047,9.2876,9.2962,1534400.0
2015-04-28 14:30:00,10.88,10.89,10.87,10.88,500800.0,9.2962,9.3047,9.2876,9.2962,500800.0
2015-04-28 15:00:00,10.88,10.89,10.88,10.88,496000.0,9.2962,9.3047,9.2962,9.2962,496000.0
2015-04-28 15:30:00,10.88,10.88,10.87,10.88,550400.0,9.2962,9.2962,9.2876,9.2962,550400.0
2015-04-29 09:30:00,10.83,10.85,10.82,10.84,123200.0,9.2535,9.2706,9.2449,9.262,123200.0
2015-04-29 10:00:00,10.84,10.84,10.8,10.81,80000.0,9.262,9.262,9.2278,9.2364,80000.0
2015-04-29 10:30:00,10.81,10.83,10.81,10.83,70400.0,9.2364,9.2535,9.2364,9.2535,70400.0
2015-04-29 11:00:00,10.84,10.84,10.83,10.83,224000.0,9.262,9.262,9.2535,9.2535,224000.0
2015-04-29 11:30:00,10.83,10.83,10.82,10.82,72000.0,9.2535,9.2535,9.2449,9.2449,72000.0
2015-04-29 12:00:00,10.82,10.82,10.79,10.79,171200.0,9.2449,9.2449,9.2193,9.2193,171200.0
2015-04-29 12:30:00,10.78,10.8,10.78,10.8,49600.0,9.2107,9.2278,9.2107,9.2278,49600.0
2015-04-29 13:00:00,10.8,10.8,10.78,10.8,140800.0,9.2278,9.2278,9.2107,9.2278,140800.0
2015-04-29 13:30:00,10.79,10.83,10.79,10.82,465600.0,9.2193,9.2535,9.2193,9.2449,465600.0
2015-04-29 14:00:00,10.82,10.84,10.81,10.84,52800.0,9.2449,9.262,9.2364,9.262,52800.0
2015-04-29 14:30:00,10.83,10.86,10.83,10.84,134400.0,9.2535,9.2791,9.2535,9.262,134400.0
2015-04-29 15:00:00,10.84,10.84,10.82,10.83,97600.0,9.262,9.262,9.2449,9.2535,97600.0
2015-04-29 15:30:00,10.83,10.84,10.82,10.83,318400.0,9.2535,9.262,9.2449,9.2535,318400.0
2015-04-30 09:30:00,10.79,10.81,10.76,10.76,160000.0,9.2193,9.2364,9.1937,9.1937,160000.0
2015-04-30 10:00:00,10.75,10.76,10.73,10.74,1206400.0,9.1851,9.1937,9.168,9.1766,1206400.0
2015-04-30 10:30:00,10.74,10.77,10.74,10.75,156800.0,9.1766,9.2022,9.1766,9.1851,156800.0
2015-04-30 11:00:00,10.76,10.79,10.76,10.79,132800.0,9.1937,9.2193,9.1937,9.2193,132800.0
2015-04-30 11:30:00,10.8,10.8,10.77,10.77,190400.0,9.2278,9.2278,9.2022,9.2022,190400.0
2015-04-30 12:00:00,10.77,10.78,10.76,10.77,70400.0,9.2022,9.2107,9.1937,9.2022,70400.0
2015-04-30 12:30:00,10.77,10.77,10.75,10.76,68800.0,9.2022,9.2022,9.1851,9.1937,68800.0
2015-04-30 13:00:00,10.77,10.77,10.76,10.77,128000.0,9.2022,9.2022,9.1937,9.2022,128000.0
2015-04-30 13:30:00,10.77,10.78,10.76,10.77,238400.0,9.2022,9.2107,9.1937,9.2022,238400.0
2015-04-30 14:00:00,10.76,10.77,10.74,10.74,211200.0,9.1937,9.2022,9.1766,9.1766,211200.0
2015-04-30 14:30:00,10.73,10.74,10.71,10.71,236800.0,9.168,9.1766,9.1509,9.1509,236800.0
2015-04-30 15:00:00,10.71,10.71,10.68,10.69,171200.0,9.1509,9.1509,9.1253,9.1338,171200.0
2015-04-30 15:30:00,10.69,10.72,10.69,10.72,766400.0,9.1338,9.1595,9.1338,9.1595,766400.0
2015-05-01 09:30:00,10.76,10.79,10.76,10.79,200000.0,9.1937,9.2193,9.1937,9.2193,200000.0
2015-05-01 10:00:00,10.78,10.81,10.77,10.79,201600.0,9.2107,9.2364,9.2022,9.2193,201600.0
2015-05-01 10:30:00,10.8,10.8,10.77,10.78,353600.0,9.2278,9.2278,9.2022,9.2107,353600.0
2015-05-01 11:00:00,10.78,10.8,10.78,10.8,267200.0,9.2107,9.2278,9.2107,9.2278,267200.0
2015-05-01 11:30:00,10.8,10.8,10.76,10.78,464000.0,9.2278,9.2278,9.1937,9.2107,464000.0
2015-05-01 12:00:00,10.78,10.78,10.76,10.78,558400.0,9.2107,9.2107,9.1937,9.2107,558400.0
2015-05-01 12:30:00,10.78,10.8,10.78,10.8,400000.0,9.2107,9.2278,9.2107,9.2278,400000.0
2015-05-01 13:00:00,10.8,10.8,10.79,10.8,220800.0,9.2278,9.2278,9.2193,9.2278,220800.0
2015-05-01 13:30:00,10.8,10.82,10.79,10.82,460800.0,9.2278,9.2449,9.2193,9.2449,460800.0
2015-05-01 14:00:00,10.82,10.83,10.81,10.83,411200.0,9.2449,9.2535,9.2364,9.2535,411200.0
2015-05-01 14:30:00,10.83,10.83,10.81,10.82,1550400.0,9.2535,9.2535,9.2364,9.2449,1550400.0
2015-05-01 15:00:00,10.82,10.82,10.81,10.81,2163200.0,9.2449,9.2449,9.2364,9.2364,2163200.0
2015-05-01 15:30:00,10.81,10.83,10.81,10.82,747200.0,9.2364,9.2535,9.2364,9.2449,747200.0
2015-05-04 09:30:00,10.84,10.88,10.84,10.87,129600.0,9.262,9.2962,9.262,9.2876,129600.0
2015-05-04 10:00:00,10.88,10.89,10.87,10.88,225600.0,9.2962,9.3047,9.2876,9.2962,225600.0
2015-05-04 10:30:00,10.88,10.88,10.86,10.86,238400.0,9.2962,9.2962,9.2791,9.2791,238400.0
2015-05-04 11:00:00,10.86,10.87,10.86,10.86,43200.0,9.2791,9.2876,9.2791,9.2791,43200.0
2015-05-04 11:30:00,10.86,10.87,10.85,10.87,134400.0,9.2791,9.2876,9.2706,9.2876,134400.0
2015-05-04 12:00:00,10.86,10.87,10.85,10.87,136000.0,9.2791,9.2876,9.2706,9.2876,136000.0
2015-05-04 12:30:00,10.86,10.87,10.85,10.86,126400.0,9.2791,9.2876,9.2706,9.2791,126400.0
2015-05-04 13:00:00,10.86,10.86,10.85,10.85,104000.0,9.2791,9.2791,9.2706,9.2706,104000.0
2015-05-04 13:30:00,10.85,10.86,10.85,10.86,67200.0,9.2706,9.2791,9.2706,9.2791,67200.0
2015-05-04 14:00:00,10.86,10.87,10.86,10.87,171200.0,9.2791,9.2876,9.2791,9.2876,171200.0
2015-05-04 14:30:00,10.87,10.88,10.86,10.87,155200.0,9.2876,9.2962,9.2791,9.2876,155200.0
2015-05-04 15:00:00,10.86,10.87,10.86,10.87,136000.0,9.2791,9.2876,9.2791,9.2876,136000.0
2015-05-04 15:30:00,10.87,10.87,10.86,10.86,164800.0,9.2876,9.2876,9.2791,9.2791,164800.0
2015-05-05 09:30:00,10.85,10.87,10.81,10.81,307200.0,9.2706,9.2876,9.2364,9.2364,307200.0
2015-05-05 10:00:00,10.81,10.81,10.79,10.81,73600.0,9.2364,9.2364,9.2193,9.2364,73600.0
2015-05-05 10:30:00,10.81,10.81,10.79,10.79,91200.0,9.2364,9.2364,9.2193,9.2193,91200.0
2015-05-05 11:00:00,10.79,10.79,10.75,10.75,236800.0,9.2193,9.2193,9.1851,9.1851,236800.0
2015-05-05 11:30:00,10.75,10.77,10.75,10.76,83200.0,9.1851,9.2022,9.1851,9.1937,83200.0
2015-05-05 12:00:00,10.77,10.78,10.76,10.77,188800.0,9.2022,9.2107,9.1937,9.2022,188800.0
2015-05-05 12:30:00,10.77,10.77,10.76,10.76,139200.0,9.2022,9.2022,9.1937,9.1937,139200.0
2015-05-05 13:00:00,10.76,10.76,10.72,10.74,118400.0,9.1937,9.1937,9.1595,9.1766,118400.0
2015-05-05 13:30:00,10.74,10.74,10.73,10.73,104000.0,9.1766,9.1766,9.168,9.168,104000.0
2015-05-05 14:00:00,10.73,10.74,10.72,10.73,124800.0,9.168,9.1766,9.1595,9.168,124800.0
2015-05-05 14:30:00,10.73,10.73,10.7,10.71,200000.0,9.168,9.168,9.1424,9.1509,200000.0
2015-05-05 15:00:00,10.71,10.73,10.71,10.72,276800.0,9.1509,9.168,9.1509,9.1595,276800.0
2015-05-05 15:30:00,10.72,10.73,10.71,10.71,265600.0,9.1595,9.168,9.1509,9.1509,265600.0
2015-05-06 09:30:00,10.74,10.76,10.68,10.7,340800.0,9.1766,9.1937,9.1253,9.1424,340800.0
2015-05-06 10:00:00,10.7,10.7,10.68,10.7,54400.0,9.1424,9.1424,9.1253,9.1424,54400.0
2015-05-06 10:30:00,10.7,10.72,10.69,10.72,60800.0,9.1424,9.1595,9.1338,9.1595,60800.0
2015-05-06 11:00:00,10.72,10.72,10.68,10.69,72000.0,9.1595,9.1595,9.1253,9.1338,72000.0
2015-05-06 11:30:00,10.7,10.71,10.69,10.71,100800.0,9.1424,9.1509,9.1338,9.1509,100800.0
2015-05-06 12:00:00,10.7,10.71,10.69,10.7,70400.0,9.1424,9.1509,9.1338,9.1424,70400.0
2015-05-06 12:30:00,10.69,10.71,10.69,10.69,75200.0,9.1338,9.1509,9.1338,9.1338,75200.0
2015-05-06 13:00:00,10.69,10.7,10.68,10.69,49600.0,9.1338,9.1424,9.1253,9.1338,49600.0
2015-05-06 13:30:00,10.68,10.69,10.67,10.67,128000.0,9.1253,9.1338,9.1168,9.1168,128000.0
2015-05-06 14:00:00,10.67,10.68,10.66,10.66,124800.0,9.1168,9.1253,9.1082,9.1082,124800.0
2015-05-06 14:30:00,10.66,10.67,10.64,10.66,401600.0,9.1082,9.1168,9.0911,9.1082,401600.0
2015-05-06 15:00:00,10.66,10.67,10.65,10.67,256000.0,9.1082,9.1168,9.0997,9.1168,256000.0
2015-05-06 15:30:00,10.67,10.7,10.67,10.7,548800.0,9.1168,9.1424,9.1168,9.1424,548800.0
2015-05-07 09:30:00,10.68,10.72,10.68,10.68,121600.0,9.1253,9.1595,9.1253,9.1253,121600.0
2015-05-07 10:00:00,10.67,10.7,10.67,10.69,57600.0,9.1168,9.1424,9.1168,9.1338,57600.0
2015-05-07 10:30:00,10.69,10.72,10.68,10.72,84800.0,9.1338,9.1595,9.1253,9.1595,84800.0
2015-05-07 11:00:00,10.72,10.74,10.71,10.74,100800.0,9.1595,9.1766,9.1509,9.1766,100800.0
2015-05-07 11:30:00,10.74,10.74,10.72,10.72,192000.0,9.1766,9.1766,9.1595,9.1595,192000.0
2015-05-07 12:00:00,10.73,10.75,10.73,10.75,35200.0,9.168,9.1851,9.168,9.1851,35200.0
2015-05-07 12:30:00,10.75,10.76,10.75,10.75,92800.0,9.1851,9.1937,9.1851,9.1851,92800.0
2015-05-07 13:00:00,10.76,10.76,10.74,10.74,257600.0,9.1937,9.1937,9.1766,9.1766,257600.0
2015-05-07 13:30:00,10.75,10.75,10.74,10.75,137600.0,9.1851,9.1851,9.1766,9.1851,137600.0
2015-05-07 14:00:00,10.75,10.75,10.75,10.75,392000.0,9.1851,9.1851,9.1851,9.1851,392000.0
2015-05-07 14:30:00,10.75,10.76,10.74,10.75,68800.0,9.1851,9.1937,9.1766,9.1851,68800.0
2015-05-07 15:00:00,10.75,10.76,10.74,10.74,76800.0,9.1851,9.1937,9.1766,9.1766,76800.0
2015-05-07 15:30:00,10.74,10.75,10.73,10.74,265600.0,9.1766,9.1851,9.168,9.1766,265600.0
2015-05-08 09:30:00,10.83,10.87,10.83,10.86,108800.0,9.2535,9.2876,9.2535,9.2791,108800.0
2015-05-08 10:00:00,10.87,10.88,10.87,10.87,52800.0,9.2876,9.2962,9.2876,9.2876,52800.0
2015-05-08 10:30:00,10.87,10.87,10.86,10.87,75200.0,9.2876,9.2876,9.2791,9.2876,75200.0
2015-05-08 11:00:00,10.88,10.88,10.87,10.88,161600.0,9.2962,9.2962,9.2876,9.2962,161600.0
2015-05-08 11:30:00,10.87,10.89,10.87,10.88,120000.0,9.2876,9.3047,9.2876,9.2962,120000.0
2015-05-08 12:00:00,10.88,10.88,10.87,10.87,129600.0,9.2962,9.2962,9.2876,9.2876,129600.0
2015-05-08 12:30:00,10.87,10.88,10.86,10.86,64000.0,9.2876,9.2962,9.2791,9.2791,64000.0
2015-05-08 13:00:00,10.86,10.87,10.86,10.86,65600.0,9.2791,9.2876,9.2791,9.2791,65600.0
2015-05-08 13:30:00,10.86,10.86,10.85,10.85,92800.0,9.2791,9.2791,9.2706,9.2706,92800.0
2015-05-08 14:00:00,10.85,10.85,10.84,10.84,110400.0,9.2706,9.2706,9.262,9.262,110400.0
2015-05-08 14:30:00,10.84,10.85,10.84,10.85,361600.0,9.262,9.2706,9.262,9.2706,361600.0
2015-05-08 15:00:00,10.85,10.86,10.85,10.85,44800.0,9.2706,9.2791,9.2706,9.2706,44800.0
2015-05-08 15:30:00,10.85,10.86,10.85,10.85,643200.0,9.2706,9.2791,9.2706,9.2706,643200.0
2015-05-11 09:30:00,10.85,10.88,10.83,10.87,361600.0,9.2706,9.2962,9.2535,9.2876,361600.0
2015-05-11 10:00:00,10.88,10.88,10.86,10.86,43200.0,9.2962,9.2962,9.2791,9.2791,43200.0
2015-05-11 10:30:00,10.85,10.87,10.84,10.87,131200.0,9.2706,9.2876,9.262,9.2876,131200.0
2015-05-11 11:00:00,10.86,10.88,10.86,10.86,209600.0,9.2791,9.2962,9.2791,9.2791,209600.0
2015-05-11 11:30:00,10.87,10.88,10.86,10.87,78400.0,9.2876,9.2962,9.2791,9.2876,78400.0
2015-05-11 12:00:00,10.87,10.88,10.85,10.85,169600.0,9.2876,9.2962,9.2706,9.2706,169600.0
2015-05-11 12:30:00,10.86,10.86,10.85,10.85,136000.0,9.2791,9.2791,9.2706,9.2706,136000.0
2015-05-11 13:00:00,10.85,10.87,10.85,10.87,75200.0,9.2706,9.2876,9.2706,9.2876,75200.0
2015-05-11 13:30:00,10.87,10.87,10.86,10.86,97600.0,9.2876,9.2876,9.2791,9.2791,97600.0
2015-05-11 14:00:00,10.86,10.86,10.85,10.85,132800.0,9.2791,9.2791,9.2706,9.2706,132800.0
2015-05-11 14:30:00,10.85,10.85,10.83,10.83,187200.0,9.2706,9.2706,9.2535,9.2535,187200.0
2015-05-11 15:00:00,10.83,10.85,10.83,10.85,105600.0,9.2535,9.2706,9.2535,9.2706,105600.0
2015-05-11 15:30:00,10.84,10.85,10.83,10.83,155200.0,9.262,9.2706,9.2535,9.2535,155200.0
2015-05-12 09:30:00,10.79,10.79,10.73,10.75,313600.0,9.2193,9.2193,9.168,9.1851,313600.0
2015-05-12 10:00:00,10.74,10.76,10.74,10.74,35200.0,9.1766,9.1937,9.1766,9.1766,35200.0
2015-05-12 10:30:00,10.75,10.81,10.75,10.79,59200.0,9.1851,9.2364,9.1851,9.2193,59200.0
2015-05-12 11:00:00,10.79,10.81,10.79,10.79,243200.0,9.2193,9.2364,9.2193,9.2193,243200.0
2015-05-12 11:30:00,10.79,10.8,10.79,10.8,112000.0,9.2193,9.2278,9.2193,9.2278,112000.0
2015-05-12 12:00:00,10.8,10.8,10.78,10.78,113600.0,9.2278,9.2278,9.2107,9.2107,113600.0
2015-05-12 12:30:00,10.78,10.81,10.78,10.8,131200.0,9.2107,9.2364,9.2107,9.2278,131200.0
2015-05-12 13:00:00,10.8,10.82,10.8,10.81,70400.0,9.2278,9.2449,9.2278,9.2364,70400.0
2015-05-12 13:30:00,10.81,10.81,10.8,10.8,128000.0,9.2364,9.2364,9.2278,9.2278,128000.0
2015-05-12 14:00:00,10.81,10.82,10.8,10.82,227200.0,9.2364,9.2449,9.2278,9.2449,227200.0
2015-05-12 14:30:00,10.83,10.83,10.81,10.81,134400.0,9.2535,9.2535,9.2364,9.2364,134400.0
2015-05-12 15:00:00,10.81,10.81,10.81,10.81,72000.0,9.2364,9.2364,9.2364,9.2364,72000.0
2015-05-12 15:30:00,10.81,10.81,10.8,10.8,182400.0,9.2364,9.2364,9.2278,9.2278,182400.0
2015-05-13 09:30:00,10.84,10.86,10.83,10.83,144000.0,9.262,9.2791,9.2535,9.2535,144000.0
2015-05-13 10:00:00,10.84,10.84,10.83,10.84,152000.0,9.262,9.262,9.2535,9.262,152000.0
2015-05-13 10:30:00,10.83,10.83,10.8,10.81,94400.0,9.2535,9.2535,9.2278,9.2364,94400.0
2015-05-13 11:00:00,10.8,10.81,10.79,10.8,206400.0,9.2278,9.2364,9.2193,9.2278,206400.0
2015-05-13 11:30:00,10.8,10.82,10.79,10.81,92800.0,9.2278,9.2449,9.2193,9.2364,92800.0
2015-05-13 12:00:00,10.81,10.82,10.8,10.8,107200.0,9.2364,9.2449,9.2278,9.2278,107200.0
2015-05-13 12:30:00,10.81,10.82,10.81,10.82,65600.0,9.2364,9.2449,9.2364,9.2449,65600.0
2015-05-13 13:00:00,10.82,10.84,10.82,10.83,56000.0,9.2449,9.262,9.2449,9.2535,56000.0
2015-05-13 13:30:00,10.83,10.83,10.82,10.82,113600.0,9.2535,9.2535,9.2449,9.2449,113600.0
2015-05-13 14:00:00,10.82,10.82,10.8,10.81,83200.0,9.2449,9.2449,9.2278,9.2364,83200.0
2015-05-13 14:30:00,10.8,10.81,10.79,10.8,248000.0,9.2278,9.2364,9.2193,9.2278,248000.0
2015-05-13 15:00:00,10.8,10.81,10.79,10.79,235200.0,9.2278,9.2364,9.2193,9.2193,235200.0
2015-05-13 15:30:00,10.79,10.8,10.79,10.8,1201600.0,9.2193,9.2278,9.2193,9.2278,1201600.0
2015-05-14 09:30:00,10.84,10.86,10.82,10.83,126400.0,9.262,9.2791,9.2449,9.2535,126400.0
2015-05-14 10:00:00,10.83,10.86,10.83,10.86,182400.0,9.2535,9.2791,9.2535,9.2791,182400.0
2015-05-14 10:30:00,10.86,10.86,10.85,10.85,256000.0,9.2791,9.2791,9.2706,9.2706,256000.0
2015-05-14 11:00:00,10.86,10.86,10.85,10.85,46400.0,9.2791,9.2791,9.2706,9.2706,46400.0
2015-05-14 11:30:00,10.85,10.86,10.85,10.86,190400.0,9.2706,9.2791,9.2706,9.2791,190400.0
2015-05-14 12:00:00,10.86,10.87,10.85,10.87,102400.0,9.2791,9.2876,9.2706,9.2876,102400.0
2015-05-14 12:30:00,10.87,10.87,10.87,10.87,211200.0,9.2876,9.2876,9.2876,9.2876,211200.0
2015-05-14 13:00:00,10.87,10.88,10.87,10.88,78400.0,9.2876,9.2962,9.2876,9.2962,78400.0
2015-05-14 13:30:00,10.89,10.89,10.88,10.88,118400.0,9.3047,9.3047,9.2962,9.2962,118400.0
2015-05-14 14:00:00,10.88,10.89,10.88,10.89,78400.0,9.2962,9.3047,9.2962,9.3047,78400.0
2015-05-14 14:30:00,10.89,10.89,10.88,10.89,238400.0,9.3047,9.3047,9.2962,9.3047,238400.0
2015-05-14 15:00:00,10.88,10.89,10.88,10.89,91200.0,9.2962,9.3047,9.2962,9.3047,91200.0
2015-05-14 15:30:00,10.89,10.9,10.88,10.89,219200.0,9.3047,9.3133,9.2962,9.3047,219200.0
2015-05-15 09:30:00,10.9,10.91,10.88,10.89,129600.0,9.3133,9.3218,9.2962,9.3047,129600.0
2015-05-15 10:00:00,10.89,10.9,10.87,10.9,123200.0,9.3047,9.3133,9.2876,9.3133,123200.0
2015-05-15 10:30:00,10.9,10.91,10.89,10.91,102400.0,9.3133,9.3218,9.3047,9.3218,102400.0
2015-05-15 11:00:00,10.9,10.91,10.89,10.9,161600.0,9.3133,9.3218,9.3047,9.3133,161600.0
2015-05-15 11:30:00,10.9,10.9,10.89,10.89,78400.0,9.3133,9.3133,9.3047,9.3047,78400.0
2015-05-15 12:00:00,10.9,10.9,10.89,10.9,67200.0,9.3133,9.3133,9.3047,9.3133,67200.0
2015-05-15 12:30:00,10.9,10.9,10.9,10.9,25600.0,9.3133,9.3133,9.3133,9.3133,25600.0
2015-05-15 13:00:00,10.9,10.9,10.9,10.9,134400.0,9.3133,9.3133,9.3133,9.3133,134400.0
2015-05-15 13:30:00,10.9,10.91,10.9,10.9,56000.0,9.3133,9.3218,9.3133,9.3133,56000.0
2015-05-15 14:00:00,10.9,10.91,10.9,10.91,128000.0,9.3133,9.3218,9.3133,9.3218,128000.0
2015-05-15 14:30:00,10.91,10.91,10.9,10.91,192000.0,9.3218,9.3218,9.3133,9.3218,192000.0
2015-05-15 15:00:00,10.91,10.91,10.91,10.91,209600.0,9.3218,9.3218,9.3218,9.3218,209600.0
2015-05-15 15:30:00,10.91,10.92,10.91,10.92,134400.0,9.3218,9.3304,9.3218,9.3304,134400.0
2015-05-18 09:30:00,10.91,10.92,10.9,10.92,345600.0,9.3218,9.3304,9.3133,9.3304,345600.0
2015-05-18 10:00:00,10.92,10.93,10.91,10.92,67200.0,9.3304,9.3389,9.3218,9.3304,67200.0
2015-05-18 10:30:00,10.92,10.93,10.92,10.92,48000.0,9.3304,9.3389,9.3304,9.3304,48000.0
2015-05-18 11:00:00,10.93,10.94,10.92,10.94,78400.0,9.3389,9.3475,9.3304,9.3475,78400.0
2015-05-18 11:30:00,10.94,10.96,10.94,10.96,158400.0,9.3475,9.3645,9.3475,9.3645,158400.0
2015-05-18 12:00:00,10.96,10.96,10.95,10.95,96000.0,9.3645,9.3645,9.356,9.356,96000.0
2015-05-18 12:30:00,10.95,10.95,10.95,10.95,126400.0,9.356,9.356,9.356,9.356,126400.0
2015-05-18 13:00:00,10.95,10.96,10.95,10.96,78400.0,9.356,9.3645,9.356,9.3645,78400.0
2015-05-18 13:30:00,10.96,10.97,10.96,10.97,96000.0,9.3645,9.3731,9.3645,9.3731,96000.0
2015-05-18 14:00:00,10.97,10.97,10.97,10.97,81600.0,9.3731,9.3731,9.3731,9.3731,81600.0
2015-05-18 14:30:00,10.97,10.98,10.97,10.98,96000.0,9.3731,9.3816,9.3731,9.3816,96000.0
2015-05-18 15:00:00,10.98,10.98,10.98,10.98,230400.0,9.3816,9.3816,9.3816,9.3816,230400.0
2015-05-18 15:30:00,10.98,10.99,10.98,10.98,465600.0,9.3816,9.3902,9.3816,9.3816,465600.0
2015-05-19 09:30:00,10.99,10.99,10.96,10.97,132800.0,9.3902,9.3902,9.3645,9.3731,132800.0
2015-05-19 10:00:00,10.97,10.97,10.96,10.97,48000.0,9.3731,9.3731,9.3645,9.3731,48000.0
2015-05-19 10:30:00,10.97,10.98,10.96,10.96,164800.0,9.3731,9.3816,9.3645,9.3645,164800.0
2015-05-19 11:00:00,10.96,10.97,10.96,10.97,227200.0,9.3645,9.3731,9.3645,9.3731,227200.0
2015-05-19 11:30:00,10.97,10.98,10.97,10.97,284800.0,9.3731,9.3816,9.3731,9.3731,284800.0
2015-05-19 12:00:00,10.97,10.97,10.97,10.97,91200.0,9.3731,9.3731,9.3731,9.3731,91200.0
2015-05-19 12:30:00,10.97,10.97,10.97,10.97,155200.0,9.3731,9.3731,9.3731,9.3731,155200.0
2015-05-19 13:00:00,10.97,10.98,10.97,10.98,35200.0,9.3731,9.3816,9.3731,9.3816,35200.0
2015-05-19 13:30:00,10.98,10.99,10.98,10.99,56000.0,9.3816,9.3902,9.3816,9.3902,56000.0
2015-05-19 14:00:00,10.99,10.99,10.98,10.98,78400.0,9.3902,9.3902,9.3816,9.3816,78400.0
2015-05-19 14:30:00,10.98,10.98,10.96,10.97,64000.0,9.3816,9.3816,9.3645,9.3731,64000.0
2015-05-19 15:00:00,10.97,10.97,10.94,10.95,120000.0,9.3731,9.3731,9.3475,9.356,120000.0
2015-05-19 15:30:00,10.95,10.96,10.95,10.96,174400.0,9.356,9.3645,9.356,9.3645,174400.0
2015-05-20 09:30:00,10.98,10.98,10.94,10.95,155200.0,9.3816,9.3816,9.3475,9.356,155200.0
2015-05-20 10:00:00,10.94,10.96,10.94,10.96,65600.0,9.3475,9.3645,9.3475,9.3645,65600.0
2015-05-20 10:30:00,10.96,10.97,10.96,10.96,217600.0,9.3645,9.3731,9.3645,9.3645,217600.0
2015-05-20 11:00:00,10.95,10.96,10.95,10.95,254400.0,9.356,9.3645,9.356,9.356,254400.0
2015-05-20 11:30:00,10.95,10.95,10.94,10.95,158400.0,9.356,9.356,9.3475,9.356,158400.0
2015-05-20 12:00:00,10.95,10.97,10.95,10.96,68800.0,9.356,9.3731,9.356,9.3645,68800.0
2015-05-20 12:30:00,10.96,10.96,10.96,10.96,56000.0,9.3645,9.3645,9.3645,9.3645,56000.0
2015-05-20 13:00:00,10.96,10.96,10.95,10.96,99200.0,9.3645,9.3645,9.356,9.3645,99200.0
2015-05-20 13:30:00,10.96,10.96,10.95,10.96,336000.0,9.3645,9.3645,9.356,9.3645,336000.0
2015-05-20 14:00:00,10.96,11.0,10.96,11.0,560000.0,9.3645,9.3987,9.3645,9.3987,560000.0
2015-05-20 14:30:00,11.0,11.0,10.98,10.98,176000.0,9.3987,9.3987,9.3816,9.3816,176000.0
2015-05-20 15:00:00,10.98,10.98,10.95,10.97,331200.0,9.3816,9.3816,9.356,9.3731,331200.0
2015-05-20 15:30:00,10.96,10.97,10.96,10.96,172800.0,9.3645,9.3731,9.3645,9.3645,172800.0
2015-05-21 09:30:00,10.95,10.97,10.94,10.95,123200.0,9.356,9.3731,9.3475,9.356,123200.0
2015-05-21 10:00:00,10.95,10.98,10.95,10.97,94400.0,9.356,9.3816,9.356,9.3731,94400.0
2015-05-21 10:30:00,10.97,10.98,10.97,10.97,112000.0,9.3731,9.3816,9.3731,9.3731,112000.0
2015-05-21 11:00:00,10.97,10.98,10.97,10.98,292800.0,9.3731,9.3816,9.3731,9.3816,292800.0
2015-05-21 11:30:00,10.98,10.98,10.96,10.97,152000.0,9.3816,9.3816,9.3645,9.3731,152000.0
2015-05-21 12:00:00,10.97,10.97,10.96,10.97,57600.0,9.3731,9.3731,9.3645,9.3731,57600.0
2015-05-21 12:30:00,10.97,10.97,10.96,10.97,62400.0,9.3731,9.3731,9.3645,9.3731,62400.0
2015-05-21 13:00:00,10.97,10.97,10.96,10.97,56000.0,9.3731,9.3731,9.3645,9.3731,56000.0
2015-05-21 13:30:00,10.97,10.97,10.95,10.95,121600.0,9.3731,9.3731,9.356,9.356,121600.0
2015-05-21 14:00:00,10.96,10.97,10.96,10.97,28800.0,9.3645,9.3731,9.3645,9.3731,28800.0
2015-05-21 14:30:00,10.96,10.97,10.96,10.97,164800.0,9.3645,9.3731,9.3645,9.3731,164800.0
2015-05-21 15:00:00,10.97,10.97,10.96,10.97,188800.0,9.3731,9.3731,9.3645,9.3731,188800.0
2015-05-21 15:30:00,10.97,10.98,10.97,10.97,284800.0,9.3731,9.3816,9.3731,9.3731,284800.0
2015-05-22 09:30:00,10.96,10.97,10.95,10.97,590400.0,9.3645,9.3731,9.356,9.3731,590400.0
2015-05-22 10:00:00,10.97,10.98,10.96,10.97,580800.0,9.3731,9.3816,9.3645,9.3731,580800.0
2015-05-22 10:30:00,10.97,10.98,10.97,10.97,539200.0,9.3731,9.3816,9.3731,9.3731,539200.0
2015-05-22 11:00:00,10.97,10.97,10.95,10.96,553600.0,9.3731,9.3731,9.356,9.3645,553600.0
2015-05-22 11:30:00,10.96,10.96,10.95,10.96,499200.0,9.3645,9.3645,9.356,9.3645,499200.0
2015-05-22 12:00:00,10.96,10.97,10.96,10.97,475200.0,9.3645,9.3731,9.3645,9.3731,475200.0
2015-05-22 12:30:00,10.97,10.97,10.96,10.97,350400.0,9.3731,9.3731,9.3645,9.3731,350400.0
2015-05-22 13:00:00,10.97,10.98,10.96,10.97,451200.0,9.3731,9.3816,9.3645,9.3731,451200.0
2015-05-22 13:30:00,10.97,10.98,10.97,10.97,424000.0,9.3731,9.3816,9.3731,9.3731,424000.0
2015-05-22 14:00:00,10.97,10.97,10.96,10.97,454400.0,9.3731,9.3731,9.3645,9.3731,454400.0
2015-05-22 14:30:00,10.97,10.97,10.97,10.97,644800.0,9.3731,9.3731,9.3731,9.3731,644800.0
2015-05-22 15:00:00,10.97,10.98,10.97,10.98,593600.0,9.3731,9.3816,9.3731,9.3816,593600.0
2015-05-22 15:30:00,10.98,10.98,10.96,10.96,985600.0,9.3816,9.3816,9.3645,9.3645,985600.0
2015-05-26 09:30:00,10.93,10.93,10.88,10.89,536000.0,9.3389,9.3389,9.2962,9.3047,536000.0
2015-05-26 10:00:00,10.89,10.89,10.86,10.87,177600.0,9.3047,9.3047,9.2791,9.2876,177600.0
2015-05-26 10:30:00,10.86,10.86,10.85,10.85,216000.0,9.2791,9.2791,9.2706,9.2706,216000.0
2015-05-26 11:00:00,10.84,10.86,10.84,10.86,123200.0,9.262,9.2791,9.262,9.2791,123200.0
2015-05-26 11:30:00,10.85,10.87,10.85,10.86,121600.0,9.2706,9.2876,9.2706,9.2791,121600.0
2015-05-26 12:00:00,10.86,10.87,10.85,10.86,408000.0,9.2791,9.2876,9.2706,9.2791,408000.0
2015-05-26 12:30:00,10.86,10.87,10.85,10.85,243200.0,9.2791,9.2876,9.2706,9.2706,243200.0
2015-05-26 13:00:00,10.85,10.86,10.84,10.86,236800.0,9.2706,9.2791,9.262,9.2791,236800.0
2015-05-26 13:30:00,10.86,10.86,10.84,10.84,265600.0,9.2791,9.2791,9.262,9.262,265600.0
2015-05-26 14:00:00,10.84,10.85,10.84,10.84,163200.0,9.262,9.2706,9.262,9.262,163200.0
2015-05-26 14:30:00,10.84,10.85,10.83,10.83,265600.0,9.262,9.2706,9.2535,9.2535,265600.0
2015-05-26 15:00:00,10.83,10.85,10.83,10.85,200000.0,9.2535,9.2706,9.2535,9.2706,200000.0
2015-05-26 15:30:00,10.85,10.86,10.84,10.85,486400.0,9.2706,9.2791,9.262,9.2706,486400.0
2015-05-27 09:30:00,10.87,10.9,10.85,10.89,376000.0,9.2876,9.3133,9.2706,9.3047,376000.0
2015-05-27 10:00:00,10.89,10.89,10.87,10.88,179200.0,9.3047,9.3047,9.2876,9.2962,179200.0
2015-05-27 10:30:00,10.87,10.89,10.87,10.88,252800.0,9.2876,9.3047,9.2876,9.2962,252800.0
2015-05-27 11:00:00,10.89,10.9,10.89,10.89,1624000.0,9.3047,9.3133,9.3047,9.3047,1624000.0
2015-05-27 11:30:00,10.9,10.91,10.9,10.91,459200.0,9.3133,9.3218,9.3133,9.3218,459200.0
2015-05-27 12:00:00,10.91,10.91,10.9,10.91,192000.0,9.3218,9.3218,9.3133,9.3218,192000.0
2015-05-27 12:30:00,10.91,10.91,10.9,10.9,91200.0,9.3218,9.3218,9.3133,9.3133,91200.0
2015-05-27 13:00:00,10.91,10.92,10.9,10.92,603200.0,9.3218,9.3304,9.3133,9.3304,603200.0
2015-05-27 13:30:00,10.92,10.93,10.92,10.93,222400.0,9.3304,9.3389,9.3304,9.3389,222400.0
2015-05-27 14:00:00,10.93,10.94,10.93,10.94,152000.0,9.3389,9.3475,9.3389,9.3475,152000.0
2015-05-27 14:30:00,10.94,10.94,10.93,10.94,1409600.0,9.3475,9.3475,9.3389,9.3475,1409600.0
2015-05-27 15:00:00,10.94,10.95,10.94,10.94,137600.0,9.3475,9.356,9.3475,9.3475,137600.0
2015-05-27 15:30:00,10.94,10.96,10.94,10.95,318400.0,9.3475,9.3645,9.3475,9.356,318400.0
2015-05-28 09:30:00,10.93,10.95,10.89,10.9,158400.0,9.3389,9.356,9.3047,9.3133,158400.0
2015-05-28 10:00:00,10.9,10.91,10.89,10.91,112000.0,9.3133,9.3218,9.3047,9.3218,112000.0
2015-05-28 10:30:00,10.9,10.91,10.89,10.9,148800.0,9.3133,9.3218,9.3047,9.3133,148800.0
2015-05-28 11:00:00,10.91,10.93,10.9,10.92,232000.0,9.3218,9.3389,9.3133,9.3304,232000.0
2015-05-28 11:30:00,10.92,10.92,10.89,10.9,123200.0,9.3304,9.3304,9.3047,9.3133,123200.0
2015-05-28 12:00:00,10.9,10.91,10.9,10.91,59200.0,9.3133,9.3218,9.3133,9.3218,59200.0
2015-05-28 12:30:00,10.91,10.91,10.9,10.9,153600.0,9.3218,9.3218,9.3133,9.3133,153600.0
2015-05-28 13:00:00,10.9,10.91,10.89,10.9,99200.0,9.3133,9.3218,9.3047,9.3133,99200.0
2015-05-28 13:30:00,10.9,10.91,10.89,10.91,100800.0,9.3133,9.3218,9.3047,9.3218,100800.0
2015-05-28 14:00:00,10.9,10.92,10.9,10.92,124800.0,9.3133,9.3304,9.3133,9.3304,124800.0
2015-05-28 14:30:00,10.92,10.93,10.92,10.92,104000.0,9.3304,9.3389,9.3304,9.3304,104000.0
2015-05-28 15:00:00,10.92,10.93,10.92,10.92,244800.0,9.3304,9.3389,9.3304,9.3304,244800.0
2015-05-28 15:30:00,10.92,10.93,10.92,10.93,254400.0,9.3304,9.3389,9.3304,9.3389,254400.0
2015-05-29 09:30:00,10.93,10.93,10.9,10.91,417600.0,9.3389,9.3389,9.3133,9.3218,417600.0
2015-05-29 10:00:00,10.91,10.91,10.89,10.89,46400.0,9.3218,9.3218,9.3047,9.3047,46400.0
2015-05-29 10:30:00,10.88,10.89,10.85,10.86,625600.0,9.2962,9.3047,9.2706,9.2791,625600.0
2015-05-29 11:00:00,10.86,10.87,10.85,10.85,934400.0,9.2791,9.2876,9.2706,9.2706,934400.0
2015-05-29 11:30:00,10.85,10.89,10.85,10.88,249600.0,9.2706,9.3047,9.2706,9.2962,249600.0
2015-05-29 12:00:00,10.89,10.9,10.88,10.9,388800.0,9.3047,9.3133,9.2962,9.3133,388800.0
2015-05-29 12:30:00,10.9,10.91,10.9,10.9,459200.0,9.3133,9.3218,9.3133,9.3133,459200.0
2015-05-29 13:00:00,10.89,10.92,10.89,10.92,228800.0,9.3047,9.3304,9.3047,9.3304,228800.0
2015-05-29 13:30:00,10.92,10.92,10.91,10.91,344000.0,9.3304,9.3304,9.3218,9.3218,344000.0
2015-05-29 14:00:00,10.91,10.91,10.88,10.89,80000.0,9.3218,9.3218,9.2962,9.3047,80000.0
2015-05-29 14:30:00,10.88,10.89,10.87,10.87,136000.0,9.2962,9.3047,9.2876,9.2876,136000.0
2015-05-29 15:00:00,10.88,10.89,10.88,10.89,121600.0,9.2962,9.3047,9.2962,9.3047,121600.0
2015-05-29 15:30:00,10.89,10.9,10.87,10.87,1166400.0,9.3047,9.3133,9.2876,9.2876,1166400.0
2015-06-01 09:30:00,10.9,10.93,10.84,10.86,1044240.0,9.3133,9.3389,9.262,9.2791,1044240.0
2015-06-01 10:00:00,10.86,10.88,10.83,10.86,1207040.0,9.2791,9.2962,9.2535,9.2791,1207040.0
2015-06-01 10:30:00,10.85,10.88,10.84,10.88,657104.0,9.2706,9.2962,9.262,9.2962,657104.0
2015-06-01 11:00:00,10.88,10.89,10.87,10.87,565696.0,9.2962,9.3047,9.2876,9.2876,565696.0
2015-06-01 11:30:00,10.87,10.88,10.87,10.87,1177584.0,9.2876,9.2962,9.2876,9.2876,1177584.0
2015-06-01 12:00:00,10.87,10.91,10.87,10.91,839024.0,9.2876,9.3218,9.2876,9.3218,839024.0
2015-06-01 12:30:00,10.91,10.92,10.9,10.92,289856.0,9.3218,9.3304,9.3133,9.3304,289856.0
2015-06-01 13:00:00,10.92,10.92,10.9,10.91,388272.0,9.3304,9.3304,9.3133,9.3218,388272.0
2015-06-01 13:30:00,10.91,10.91,10.9,10.91,255680.0,9.3218,9.3218,9.3133,9.3218,255680.0
2015-06-01 14:00:00,10.91,10.93,10.91,10.92,274880.0,9.3218,9.3389,9.3218,9.3304,274880.0
2015-06-01 14:30:00,10.92,10.92,10.91,10.91,411328.0,9.3304,9.3304,9.3218,9.3218,411328.0
2015-06-01 15:00:00,10.91,10.92,10.91,10.91,499504.0,9.3218,9.3304,9.3218,9.3218,499504.0
2015-06-01 15:30:00,10.91,10.91,10.89,10.89,604704.0,9.3218,9.3218,9.3047,9.3047,604704.0
2015-06-02 09:30:00,10.86,10.87,10.83,10.86,136960.0,9.2791,9.2876,9.2535,9.2791,136960.0
2015-06-02 10:00:00,10.85,10.88,10.85,10.87,192176.0,9.2706,9.2962,9.2706,9.2876,192176.0
2015-06-02 10:30:00,10.87,10.89,10.87,10.87,93424.0,9.2876,9.3047,9.2876,9.2876,93424.0
2015-06-02 11:00:00,10.87,10.88,10.87,10.88,247760.0,9.2876,9.2962,9.2876,9.2962,247760.0
2015-06-02 11:30:00,10.88,10.89,10.88,10.89,656784.0,9.2962,9.3047,9.2962,9.3047,656784.0
2015-06-02 12:00:00,10.89,10.92,10.89,10.91,231552.0,9.3047,9.3304,9.3047,9.3218,231552.0
2015-06-02 12:30:00,10.91,10.92,10.9,10.92,103008.0,9.3218,9.3304,9.3133,9.3304,103008.0
2015-06-02 13:00:00,10.92,10.92,10.91,10.91,122592.0,9.3304,9.3304,9.3218,9.3218,122592.0
2015-06-02 13:30:00,10.91,10.92,10.91,10.92,151056.0,9.3218,9.3304,9.3218,9.3304,151056.0
2015-06-02 14:00:00,10.92,10.92,10.9,10.9,161776.0,9.3304,9.3304,9.3133,9.3133,161776.0
2015-06-02 14:30:00,10.9,10.91,10.89,10.9,436608.0,9.3133,9.3218,9.3047,9.3133,436608.0
2015-06-02 15:00:00,10.9,10.9,10.88,10.89,160336.0,9.3133,9.3133,9.2962,9.3047,160336.0
2015-06-02 15:30:00,10.88,10.9,10.88,10.89,259632.0,9.2962,9.3133,9.2962,9.3047,259632.0
2015-06-03 09:30:00,10.92,10.92,10.88,10.9,208272.0,9.3304,9.3304,9.2962,9.3133,208272.0
2015-06-03 10:00:00,10.9,10.93,10.89,10.93,128896.0,9.3133,9.3389,9.3047,9.3389,128896.0
2015-06-03 10:30:00,10.93,10.94,10.93,10.94,186176.0,9.3389,9.3475,9.3389,9.3475,186176.0
2015-06-03 11:00:00,10.94,10.95,10.93,10.93,1073440.0,9.3475,9.356,9.3389,9.3389,1073440.0
2015-06-03 11:30:00,10.94,10.94,10.91,10.92,321280.0,9.3475,9.3475,9.3218,9.3304,321280.0
2015-06-03 12:00:00,10.92,10.92,10.9,10.9,159936.0,9.3304,9.3304,9.3133,9.3133,159936.0
2015-06-03 12:30:00,10.9,10.91,10.89,10.9,60128.0,9.3133,9.3218,9.3047,9.3133,60128.0
2015-06-03 13:00:00,10.9,10.91,10.9,10.91,68928.0,9.3133,9.3218,9.3133,9.3218,68928.0
2015-06-03 13:30:00,10.91,10.91,10.9,10.91,60128.0,9.3218,9.3218,9.3133,9.3218,60128.0
2015-06-03 14:00:00,10.92,10.92,10.91,10.92,151872.0,9.3304,9.3304,9.3218,9.3304,151872.0
2015-06-03 14:30:00,10.93,10.93,10.91,10.91,146944.0,9.3389,9.3389,9.3218,9.3218,146944.0
2015-06-03 15:00:00,10.92,10.92,10.91,10.91,478832.0,9.3304,9.3304,9.3218,9.3218,478832.0
2015-06-03 15:30:00,10.91,10.92,10.91,10.91,379344.0,9.3218,9.3304,9.3218,9.3218,379344.0
2015-06-04 09:30:00,10.87,10.89,10.84,10.88,135008.0,9.2876,9.3047,9.262,9.2962,135008.0
2015-06-04 10:00:00,10.89,10.9,10.88,10.88,273472.0,9.3047,9.3133,9.2962,9.2962,273472.0
2015-06-04 10:30:00,10.88,10.88,10.86,10.87,192464.0,9.2962,9.2962,9.2791,9.2876,192464.0
2015-06-04 11:00:00,10.87,10.88,10.85,10.87,186240.0,9.2876,9.2962,9.2706,9.2876,186240.0
2015-06-04 11:30:00,10.86,10.87,10.85,10.86,79440.0,9.2791,9.2876,9.2706,9.2791,79440.0
2015-06-04 12:00:00,10.86,10.87,10.86,10.86,42256.0,9.2791,9.2876,9.2791,9.2791,42256.0
2015-06-04 12:30:00,10.86,10.87,10.86,10.86,93424.0,9.2791,9.2876,9.2791,9.2791,93424.0
2015-06-04 13:00:00,10.85,10.85,10.82,10.82,139184.0,9.2706,9.2706,9.2449,9.2449,139184.0
2015-06-04 13:30:00,10.82,10.83,10.82,10.82,327504.0,9.2449,9.2535,9.2449,9.2449,327504.0
2015-06-04 14:00:00,10.82,10.84,10.82,10.83,306720.0,9.2449,9.262,9.2449,9.2535,306720.0
2015-06-04 14:30:00,10.83,10.83,10.82,10.83,110960.0,9.2535,9.2535,9.2449,9.2535,110960.0
2015-06-04 15:00:00,10.84,10.84,10.82,10.82,231712.0,9.262,9.262,9.2449,9.2449,231712.0
2015-06-04 15:30:00,10.82,10.83,10.81,10.82,382800.0,9.2449,9.2535,9.2364,9.2449,382800.0
2015-06-05 09:30:00,10.81,10.81,10.75,10.8,148608.0,9.2364,9.2364,9.1851,9.2278,148608.0
2015-06-05 10:00:00,10.81,10.83,10.81,10.83,206528.0,9.2364,9.2535,9.2364,9.2535,206528.0
2015-06-05 10:30:00,10.83,10.84,10.81,10.82,171408.0,9.2535,9.262,9.2364,9.2449,171408.0
2015-06-05 11:00:00,10.82,10.83,10.82,10.83,166640.0,9.2449,9.2535,9.2449,9.2535,166640.0
2015-06-05 11:30:00,10.83,10.83,10.82,10.83,140128.0,9.2535,9.2535,9.2449,9.2535,140128.0
2015-06-05 12:00:00,10.83,10.83,10.82,10.82,133504.0,9.2535,9.2535,9.2449,9.2449,133504.0
2015-06-05 12:30:00,10.81,10.84,10.81,10.84,153936.0,9.2364,9.262,9.2364,9.262,153936.0
2015-06-05 13:00:00,10.84,10.84,10.83,10.84,172016.0,9.262,9.262,9.2535,9.262,172016.0
2015-06-05 13:30:00,10.84,10.84,10.83,10.84,62672.0,9.262,9.262,9.2535,9.262,62672.0
2015-06-05 14:00:00,10.84,10.85,10.84,10.84,147184.0,9.262,9.2706,9.262,9.262,147184.0
2015-06-05 14:30:00,10.84,10.85,10.84,10.84,131008.0,9.262,9.2706,9.262,9.262,131008.0
2015-06-05 15:00:00,10.85,10.85,10.84,10.84,104576.0,9.2706,9.2706,9.262,9.262,104576.0
2015-06-05 15:30:00,10.83,10.84,10.83,10.83,442880.0,9.2535,9.262,9.2535,9.2535,442880.0
2015-06-08 09:30:00,10.83,10.84,10.82,10.82,323456.0,9.2535,9.262,9.2449,9.2449,323456.0
2015-06-08 10:00:00,10.81,10.82,10.81,10.82,156416.0,9.2364,9.2449,9.2364,9.2449,156416.0
2015-06-08 10:30:00,10.81,10.82,10.81,10.81,73040.0,9.2364,9.2449,9.2364,9.2364,73040.0
2015-06-08 11:00:00,10.81,10.82,10.8,10.8,99616.0,9.2364,9.2449,9.2278,9.2278,99616.0
2015-06-08 11:30:00,10.8,10.8,10.79,10.79,85360.0,9.2278,9.2278,9.2193,9.2193,85360.0
2015-06-08 12:00:00,10.79,10.8,10.79,10.8,170960.0,9.2193,9.2278,9.2193,9.2278,170960.0
2015-06-08 12:30:00,10.79,10.8,10.78,10.78,110464.0,9.2193,9.2278,9.2107,9.2107,110464.0
2015-06-08 13:00:00,10.78,10.78,10.77,10.78,88656.0,9.2107,9.2107,9.2022,9.2107,88656.0
2015-06-08 13:30:00,10.78,10.78,10.76,10.78,220528.0,9.2107,9.2107,9.1937,9.2107,220528.0
2015-06-08 14:00:00,10.77,10.78,10.77,10.78,167008.0,9.2022,9.2107,9.2022,9.2107,167008.0
2015-06-08 14:30:00,10.78,10.8,10.78,10.8,264880.0,9.2107,9.2278,9.2107,9.2278,264880.0
2015-06-08 15:00:00,10.79,10.79,10.78,10.78,266016.0,9.2193,9.2193,9.2107,9.2107,266016.0
2015-06-08 15:30:00,10.78,10.78,10.76,10.76,482160.0,9.2107,9.2107,9.1937,9.1937,482160.0
2015-06-09 09:30:00,10.76,10.78,10.75,10.75,478848.0,9.1937,9.2107,9.1851,9.1851,478848.0
2015-06-09 10:00:00,10.74,10.75,10.72,10.72,34928.0,9.1766,9.1851,9.1595,9.1595,34928.0
2015-06-09 10:30:00,10.72,10.75,10.71,10.75,146880.0,9.1595,9.1851,9.1509,9.1851,146880.0
2015-06-09 11:00:00,10.75,10.76,10.75,10.76,73840.0,9.1851,9.1937,9.1851,9.1937,73840.0
2015-06-09 11:30:00,10.76,10.77,10.76,10.76,250992.0,9.1937,9.2022,9.1937,9.1937,250992.0
2015-06-09 12:00:00,10.76,10.77,10.75,10.76,244976.0,9.1937,9.2022,9.1851,9.1937,244976.0
2015-06-09 12:30:00,10.76,10.76,10.76,10.76,125552.0,9.1937,9.1937,9.1937,9.1937,125552.0
2015-06-09 13:00:00,10.77,10.77,10.77,10.77,77184.0,9.2022,9.2022,9.2022,9.2022,77184.0
2015-06-09 13:30:00,10.77,10.77,10.75,10.76,67696.0,9.2022,9.2022,9.1851,9.1937,67696.0
2015-06-09 14:00:00,10.76,10.76,10.76,10.76,216800.0,9.1937,9.1937,9.1937,9.1937,216800.0
2015-06-09 14:30:00,10.77,10.77,10.76,10.76,197872.0,9.2022,9.2022,9.1937,9.1937,197872.0
2015-06-09 15:00:00,10.76,10.76,10.74,10.74,110832.0,9.1937,9.1937,9.1766,9.1766,110832.0
2015-06-09 15:30:00,10.74,10.75,10.74,10.75,226480.0,9.1766,9.1851,9.1766,9.1851,226480.0
2015-06-10 09:30:00,10.79,10.82,10.79,10.81,530784.0,9.2193,9.2449,9.2193,9.2364,530784.0
2015-06-10 10:00:00,10.81,10.83,10.81,10.83,258800.0,9.2364,9.2535,9.2364,9.2535,258800.0
2015-06-10 10:30:00,10.83,10.85,10.83,10.85,254976.0,9.2535,9.2706,9.2535,9.2706,254976.0
2015-06-10 11:00:00,10.85,10.88,10.84,10.86,263648.0,9.2706,9.2962,9.262,9.2791,263648.0
2015-06-10 11:30:00,10.87,10.87,10.86,10.86,158160.0,9.2876,9.2876,9.2791,9.2791,158160.0
2015-06-10 12:00:00,10.86,10.87,10.86,10.87,308928.0,9.2791,9.2876,9.2791,9.2876,308928.0
2015-06-10 12:30:00,10.86,10.87,10.86,10.86,757984.0,9.2791,9.2876,9.2791,9.2791,757984.0
2015-06-10 13:00:00,10.87,10.87,10.86,10.86,158080.0,9.2876,9.2876,9.2791,9.2791,158080.0
2015-06-10 13:30:00,10.86,10.86,10.85,10.86,98656.0,9.2791,9.2791,9.2706,9.2791,98656.0
2015-06-10 14:00:00,10.86,10.87,10.86,10.87,179952.0,9.2791,9.2876,9.2791,9.2876,179952.0
2015-06-10 14:30:00,10.87,10.87,10.87,10.87,76352.0,9.2876,9.2876,9.2876,9.2876,76352.0
2015-06-10 15:00:00,10.87,10.87,10.86,10.87,80304.0,9.2876,9.2876,9.2791,9.2876,80304.0
2015-06-10 15:30:00,10.87,10.87,10.86,10.86,240144.0,9.2876,9.2876,9.2791,9.2791,240144.0
2015-06-11 09:30:00,10.88,10.9,10.88,10.9,260464.0,9.2962,9.3133,9.2962,9.3133,260464.0
2015-06-11 10:00:00,10.91,10.91,10.9,10.9,151248.0,9.3218,9.3218,9.3133,9.3133,151248.0
2015-06-11 10:30:00,10.9,10.9,10.88,10.89,57872.0,9.3133,9.3133,9.2962,9.3047,57872.0
2015-06-11 11:00:00,10.88,10.89,10.88,10.88,303024.0,9.2962,9.3047,9.2962,9.2962,303024.0
2015-06-11 11:30:00,10.88,10.89,10.88,10.89,142608.0,9.2962,9.3047,9.2962,9.3047,142608.0
2015-06-11 12:00:00,10.89,10.9,10.88,10.89,140352.0,9.3047,9.3133,9.2962,9.3047,140352.0
2015-06-11 12:30:00,10.89,10.89,10.88,10.89,266384.0,9.3047,9.3047,9.2962,9.3047,266384.0
2015-06-11 13:00:00,10.89,10.89,10.89,10.89,444160.0,9.3047,9.3047,9.3047,9.3047,444160.0
2015-06-11 13:30:00,10.89,10.9,10.89,10.9,101584.0,9.3047,9.3133,9.3047,9.3133,101584.0
2015-06-11 14:00:00,10.9,10.9,10.9,10.9,71504.0,9.3133,9.3133,9.3133,9.3133,71504.0
2015-06-11 14:30:00,10.9,10.9,10.89,10.89,89424.0,9.3133,9.3133,9.3047,9.3047,89424.0
2015-06-11 15:00:00,10.9,10.9,10.89,10.89,107648.0,9.3133,9.3133,9.3047,9.3047,107648.0
2015-06-11 15:30:00,10.9,10.9,10.89,10.9,316416.0,9.3133,9.3133,9.3047,9.3133,316416.0
2015-06-12 09:30:00,10.86,10.87,10.84,10.85,136960.0,9.2791,9.2876,9.262,9.2706,136960.0
2015-06-12 10:00:00,10.86,10.87,10.85,10.86,143184.0,9.2791,9.2876,9.2706,9.2791,143184.0
2015-06-12 10:30:00,10.85,10.85,10.83,10.84,86704.0,9.2706,9.2706,9.2535,9.262,86704.0
2015-06-12 11:00:00,10.83,10.87,10.83,10.87,268160.0,9.2535,9.2876,9.2535,9.2876,268160.0
2015-06-12 11:30:00,10.87,10.87,10.85,10.85,182672.0,9.2876,9.2876,9.2706,9.2706,182672.0
2015-06-12 12:00:00,10.85,10.86,10.85,10.85,141136.0,9.2706,9.2791,9.2706,9.2706,141136.0
2015-06-12 12:30:00,10.85,10.85,10.85,10.85,24688.0,9.2706,9.2706,9.2706,9.2706,24688.0
2015-06-12 13:00:00,10.84,10.85,10.84,10.85,73424.0,9.262,9.2706,9.262,9.2706,73424.0
2015-06-12 13:30:00,10.85,10.86,10.84,10.85,240704.0,9.2706,9.2791,9.262,9.2706,240704.0
2015-06-12 14:00:00,10.85,10.85,10.84,10.84,73248.0,9.2706,9.2706,9.262,9.262,73248.0
2015-06-12 14:30:00,10.84,10.84,10.83,10.83,166128.0,9.262,9.262,9.2535,9.2535,166128.0
2015-06-12 15:00:00,10.83,10.84,10.83,10.84,194192.0,9.2535,9.262,9.2535,9.262,194192.0
2015-06-12 15:30:00,10.85,10.85,10.84,10.84,188048.0,9.2706,9.2706,9.262,9.262,188048.0
2015-06-15 09:30:00,10.77,10.77,10.72,10.74,521760.0,9.2022,9.2022,9.1595,9.1766,521760.0
2015-06-15 10:00:00,10.73,10.75,10.73,10.75,212176.0,9.168,9.1851,9.168,9.1851,212176.0
2015-06-15 10:30:00,10.75,10.76,10.74,10.76,197712.0,9.1851,9.1937,9.1766,9.1937,197712.0
2015-06-15 11:00:00,10.77,10.81,10.77,10.77,204512.0,9.2022,9.2364,9.2022,9.2022,204512.0
2015-06-15 11:30:00,10.77,10.8,10.77,10.79,85056.0,9.2022,9.2278,9.2022,9.2193,85056.0
2015-06-15 12:00:00,10.79,10.8,10.79,10.79,241104.0,9.2193,9.2278,9.2193,9.2193,241104.0
2015-06-15 12:30:00,10.8,10.81,10.79,10.8,58720.0,9.2278,9.2364,9.2193,9.2278,58720.0
2015-06-15 13:00:00,10.81,10.81,10.79,10.79,64736.0,9.2364,9.2364,9.2193,9.2193,64736.0
2015-06-15 13:30:00,10.79,10.81,10.78,10.79,166432.0,9.2193,9.2364,9.2107,9.2193,166432.0
2015-06-15 14:00:00,10.79,10.8,10.79,10.79,137360.0,9.2193,9.2278,9.2193,9.2193,137360.0
2015-06-15 14:30:00,10.8,10.8,10.78,10.78,164816.0,9.2278,9.2278,9.2107,9.2107,164816.0
2015-06-15 15:00:00,10.78,10.78,10.78,10.78,70272.0,9.2107,9.2107,9.2107,9.2107,70272.0
2015-06-15 15:30:00,10.79,10.8,10.78,10.79,198224.0,9.2193,9.2278,9.2107,9.2193,198224.0
2015-06-16 09:30:00,10.78,10.82,10.77,10.8,168768.0,9.2107,9.2449,9.2022,9.2278,168768.0
2015-06-16 10:00:00,10.8,10.81,10.78,10.79,913728.0,9.2278,9.2364,9.2107,9.2193,913728.0
2015-06-16 10:30:00,10.79,10.8,10.79,10.79,34496.0,9.2193,9.2278,9.2193,9.2193,34496.0
2015-06-16 11:00:00,10.8,10.81,10.79,10.81,183296.0,9.2278,9.2364,9.2193,9.2364,183296.0
2015-06-16 11:30:00,10.81,10.82,10.81,10.81,213232.0,9.2364,9.2449,9.2364,9.2364,213232.0
2015-06-16 12:00:00,10.81,10.82,10.81,10.82,80048.0,9.2364,9.2449,9.2364,9.2449,80048.0
2015-06-16 12:30:00,10.82,10.83,10.82,10.83,130080.0,9.2449,9.2535,9.2449,9.2535,130080.0
2015-06-16 13:00:00,10.83,10.84,10.83,10.83,51152.0,9.2535,9.262,9.2535,9.2535,51152.0
2015-06-16 13:30:00,10.84,10.84,10.83,10.84,135504.0,9.262,9.262,9.2535,9.262,135504.0
2015-06-16 14:00:00,10.84,10.84,10.84,10.84,78352.0,9.262,9.262,9.262,9.262,78352.0
2015-06-16 14:30:00,10.84,10.84,10.84,10.84,144464.0,9.262,9.262,9.262,9.262,144464.0
2015-06-16 15:00:00,10.84,10.84,10.83,10.84,246144.0,9.262,9.262,9.2535,9.262,246144.0
2015-06-16 15:30:00,10.84,10.84,10.83,10.84,328448.0,9.262,9.262,9.2535,9.262,328448.0
2015-06-17 09:30:00,10.85,10.88,10.85,10.87,523424.0,9.2706,9.2962,9.2706,9.2876,523424.0
2015-06-17 10:00:00,10.87,10.87,10.86,10.86,315648.0,9.2876,9.2876,9.2791,9.2791,315648.0
2015-06-17 10:30:00,10.86,10.87,10.86,10.86,338944.0,9.2791,9.2876,9.2791,9.2791,338944.0
2015-06-17 11:00:00,10.87,10.87,10.84,10.84,421728.0,9.2876,9.2876,9.262,9.262,421728.0
2015-06-17 11:30:00,10.84,10.85,10.83,10.84,191504.0,9.262,9.2706,9.2535,9.262,191504.0
2015-06-17 12:00:00,10.84,10.84,10.82,10.82,36416.0,9.262,9.262,9.2449,9.2449,36416.0
2015-06-17 12:30:00,10.83,10.83,10.81,10.81,131488.0,9.2535,9.2535,9.2364,9.2364,131488.0
2015-06-17 13:00:00,10.81,10.82,10.81,10.82,75360.0,9.2364,9.2449,9.2364,9.2449,75360.0
2015-06-17 13:30:00,10.81,10.83,10.81,10.83,48480.0,9.2364,9.2535,9.2364,9.2535,48480.0
2015-06-17 14:00:00,10.82,10.87,10.8,10.83,183472.0,9.2449,9.2876,9.2278,9.2535,183472.0
2015-06-17 14:30:00,10.83,10.89,10.83,10.88,112000.0,9.2535,9.3047,9.2535,9.2962,112000.0
2015-06-17 15:00:00,10.88,10.88,10.87,10.88,167488.0,9.2962,9.2962,9.2876,9.2962,167488.0
2015-06-17 15:30:00,10.88,10.88,10.86,10.86,285264.0,9.2962,9.2962,9.2791,9.2791,285264.0
2015-06-18 09:30:00,10.9,10.94,10.9,10.93,368480.0,9.3133,9.3475,9.3133,9.3389,368480.0
2015-06-18 10:00:00,10.93,10.95,10.93,10.95,100928.0,9.3389,9.356,9.3389,9.356,100928.0
2015-06-18 10:30:00,10.95,10.96,10.94,10.96,101168.0,9.356,9.3645,9.3475,9.3645,101168.0
2015-06-18 11:00:00,10.96,10.97,10.96,10.96,152832.0,9.3645,9.3731,9.3645,9.3645,152832.0
2015-06-18 11:30:00,10.97,10.97,10.97,10.97,317232.0,9.3731,9.3731,9.3731,9.3731,317232.0
2015-06-18 12:00:00,10.97,10.99,10.97,10.99,30384.0,9.3731,9.3902,9.3731,9.3902,30384.0
2015-06-18 12:30:00,10.99,10.99,10.98,10.98,127088.0,9.3902,9.3902,9.3816,9.3816,127088.0
2015-06-18 13:00:00,10.97,10.98,10.96,10.96,201520.0,9.3731,9.3816,9.3645,9.3645,201520.0
2015-06-18 13:30:00,10.97,10.97,10.96,10.97,50032.0,9.3731,9.3731,9.3645,9.3731,50032.0
2015-06-18 14:00:00,10.96,10.97,10.96,10.97,213520.0,9.3645,9.3731,9.3645,9.3731,213520.0
2015-06-18 14:30:00,10.97,10.98,10.97,10.97,52064.0,9.3731,9.3816,9.3731,9.3731,52064.0
2015-06-18 15:00:00,10.98,10.98,10.97,10.98,125040.0,9.3816,9.3816,9.3731,9.3816,125040.0
2015-06-18 15:30:00,10.98,10.98,10.96,10.96,255296.0,9.3816,9.3816,9.3645,9.3645,255296.0
2015-06-19 09:30:00,10.96,10.97,10.94,10.96,268640.0,9.3645,9.3731,9.3475,9.3645,268640.0
2015-06-19 10:00:00,10.96,10.97,10.96,10.97,84896.0,9.3645,9.3731,9.3645,9.3731,84896.0
2015-06-19 10:30:00,10.97,10.97,10.96,10.97,94416.0,9.3731,9.3731,9.3645,9.3731,94416.0
2015-06-19 11:00:00,10.97,10.97,10.96,10.97,333440.0,9.3731,9.3731,9.3645,9.3731,333440.0
2015-06-19 11:30:00,10.97,10.97,10.95,10.95,93744.0,9.3731,9.3731,9.356,9.356,93744.0
2015-06-19 12:00:00,10.95,10.96,10.95,10.95,28800.0,9.356,9.3645,9.356,9.356,28800.0
2015-06-19 12:30:00,10.95,10.96,10.95,10.96,77392.0,9.356,9.3645,9.356,9.3645,77392.0
2015-06-19 13:00:00,10.95,10.96,10.95,10.96,125072.0,9.356,9.3645,9.356,9.3645,125072.0
2015-06-19 13:30:00,10.96,10.97,10.96,10.96,48336.0,9.3645,9.3731,9.3645,9.3645,48336.0
2015-06-19 14:00:00,10.96,10.96,10.95,10.95,183744.0,9.3645,9.3645,9.356,9.356,183744.0
2015-06-19 14:30:00,10.95,10.95,10.94,10.94,110336.0,9.356,9.356,9.3475,9.3475,110336.0
2015-06-19 15:00:00,10.95,10.95,10.94,10.94,82224.0,9.356,9.356,9.3475,9.3475,82224.0
2015-06-19 15:30:00,10.93,10.95,10.93,10.94,117840.0,9.3389,9.356,9.3389,9.3475,117840.0
2015-06-22 09:30:00,10.99,11.0,10.98,10.99,440192.0,9.3902,9.3987,9.3816,9.3902,440192.0
2015-06-22 10:00:00,10.99,11.0,10.98,10.99,150496.0,9.3902,9.3987,9.3816,9.3902,150496.0
2015-06-22 10:30:00,10.98,11.0,10.98,10.99,166624.0,9.3816,9.3987,9.3816,9.3902,166624.0
2015-06-22 11:00:00,10.99,11.0,10.99,11.0,59216.0,9.3902,9.3987,9.3902,9.3987,59216.0
2015-06-22 11:30:00,11.0,11.0,10.98,10.98,163344.0,9.3987,9.3987,9.3816,9.3816,163344.0
2015-06-22 12:00:00,10.99,10.99,10.96,10.97,197088.0,9.3902,9.3902,9.3645,9.3731,197088.0
2015-06-22 12:30:00,10.97,10.98,10.97,10.98,339584.0,9.3731,9.3816,9.3731,9.3816,339584.0
2015-06-22 13:00:00,10.98,10.98,10.97,10.98,94272.0,9.3816,9.3816,9.3731,9.3816,94272.0
2015-06-22 13:30:00,10.97,10.98,10.97,10.97,83344.0,9.3731,9.3816,9.3731,9.3731,83344.0
2015-06-22 14:00:00,10.98,10.98,10.98,10.98,293024.0,9.3816,9.3816,9.3816,9.3816,293024.0
2015-06-22 14:30:00,10.98,10.99,10.98,10.99,134768.0,9.3816,9.3902,9.3816,9.3902,134768.0
2015-06-22 15:00:00,10.99,10.99,10.98,10.98,278528.0,9.3902,9.3902,9.3816,9.3816,278528.0
2015-06-22 15:30:00,10.98,10.98,10.97,10.98,197792.0,9.3816,9.3816,9.3731,9.3816,197792.0
2015-06-23 09:30:00,10.99,11.01,10.99,10.99,122224.0,9.3902,9.4073,9.3902,9.3902,122224.0
2015-06-23 10:00:00,10.99,11.0,10.97,10.97,230176.0,9.3902,9.3987,9.3731,9.3731,230176.0
2015-06-23 10:30:00,10.97,10.98,10.96,10.97,98240.0,9.3731,9.3816,9.3645,9.3731,98240.0
2015-06-23 11:00:00,10.97,10.98,10.97,10.97,199168.0,9.3731,9.3816,9.3731,9.3731,199168.0
2015-06-23 11:30:00,10.97,10.98,10.97,10.97,162352.0,9.3731,9.3816,9.3731,9.3731,162352.0
2015-06-23 12:00:00,10.97,10.97,10.96,10.97,513632.0,9.3731,9.3731,9.3645,9.3731,513632.0
2015-06-23 12:30:00,10.96,10.97,10.96,10.96,417968.0,9.3645,9.3731,9.3645,9.3645,417968.0
2015-06-23 13:00:00,10.96,10.96,10.95,10.96,156016.0,9.3645,9.3645,9.356,9.3645,156016.0
2015-06-23 13:30:00,10.96,10.97,10.96,10.97,62144.0,9.3645,9.3731,9.3645,9.3731,62144.0
2015-06-23 14:00:00,10.97,10.97,10.96,10.97,1327328.0,9.3731,9.3731,9.3645,9.3731,1327328.0
2015-06-23 14:30:00,10.97,10.98,10.97,10.97,682656.0,9.3731,9.3816,9.3731,9.3731,682656.0
2015-06-23 15:00:00,10.97,10.97,10.97,10.97,738672.0,9.3731,9.3731,9.3731,9.3731,738672.0
2015-06-23 15:30:00,10.97,10.98,10.97,10.97,250000.0,9.3731,9.3816,9.3731,9.3731,250000.0
2015-06-24 09:30:00,10.97,10.98,10.96,10.96,129312.0,9.3731,9.3816,9.3645,9.3645,129312.0
2015-06-24 10:00:00,10.96,10.96,10.95,10.96,152032.0,9.3645,9.3645,9.356,9.3645,152032.0
2015-06-24 10:30:00,10.96,10.96,10.94,10.94,47344.0,9.3645,9.3645,9.3475,9.3475,47344.0
2015-06-24 11:00:00,10.95,10.95,10.93,10.93,280480.0,9.356,9.356,9.3389,9.3389,280480.0
2015-06-24 11:30:00,10.94,10.94,10.93,10.93,176224.0,9.3475,9.3475,9.3389,9.3389,176224.0
2015-06-24 12:00:00,10.92,10.92,10.91,10.91,151616.0,9.3304,9.3304,9.3218,9.3218,151616.0
2015-06-24 12:30:00,10.91,10.91,10.9,10.9,134320.0,9.3218,9.3218,9.3133,9.3133,134320.0
2015-06-24 13:00:00,10.9,10.9,10.88,10.88,92240.0,9.3133,9.3133,9.2962,9.2962,92240.0
2015-06-24 13:30:00,10.88,10.89,10.88,10.88,118272.0,9.2962,9.3047,9.2962,9.2962,118272.0
2015-06-24 14:00:00,10.89,10.89,10.88,10.88,880336.0,9.3047,9.3047,9.2962,9.2962,880336.0
2015-06-24 14:30:00,10.88,10.89,10.88,10.89,57424.0,9.2962,9.3047,9.2962,9.3047,57424.0
2015-06-24 15:00:00,10.89,10.9,10.88,10.89,90944.0,9.3047,9.3133,9.2962,9.3047,90944.0
2015-06-24 15:30:00,10.89,10.9,10.88,10.88,211088.0,9.3047,9.3133,9.2962,9.2962,211088.0
2015-06-25 09:30:00,10.9,10.91,10.87,10.87,229792.0,9.3133,9.3218,9.2876,9.2876,229792.0
2015-06-25 10:00:00,10.88,10.89,10.87,10.89,74352.0,9.2962,9.3047,9.2876,9.3047,74352.0
2015-06-25 10:30:00,10.88,10.89,10.87,10.89,203008.0,9.2962,9.3047,9.2876,9.3047,203008.0
2015-06-25 11:00:00,10.88,10.89,10.88,10.88,149296.0,9.2962,9.3047,9.2962,9.2962,149296.0
2015-06-25 11:30:00,10.89,10.89,10.88,10.89,237392.0,9.3047,9.3047,9.2962,9.3047,237392.0
2015-06-25 12:00:00,10.89,10.89,10.87,10.87,157088.0,9.3047,9.3047,9.2876,9.2876,157088.0
2015-06-25 12:30:00,10.87,10.87,10.87,10.87,156464.0,9.2876,9.2876,9.2876,9.2876,156464.0
2015-06-25 13:00:00,10.87,10.88,10.87,10.87,44848.0,9.2876,9.2962,9.2876,9.2876,44848.0
2015-06-25 13:30:00,10.87,10.87,10.87,10.87,74736.0,9.2876,9.2876,9.2876,9.2876,74736.0
2015-06-25 14:00:00,10.87,10.87,10.83,10.84,143040.0,9.2876,9.2876,9.2535,9.262,143040.0
2015-06-25 14:30:00,10.84,10.85,10.84,10.85,124288.0,9.262,9.2706,9.262,9.2706,124288.0
2015-06-25 15:00:00,10.85,10.87,10.85,10.86,135456.0,9.2706,9.2876,9.2706,9.2791,135456.0
2015-06-25 15:30:00,10.86,10.86,10.85,10.86,488240.0,9.2791,9.2791,9.2706,9.2791,488240.0
2015-06-26 09:30:00,10.86,10.87,10.85,10.87,126624.0,9.2791,9.2876,9.2706,9.2876,126624.0
2015-06-26 10:00:00,10.88,10.88,10.86,10.87,79104.0,9.2962,9.2962,9.2791,9.2876,79104.0
2015-06-26 10:30:00,10.87,10.87,10.85,10.85,86048.0,9.2876,9.2876,9.2706,9.2706,86048.0
2015-06-26 11:00:00,10.85,10.87,10.85,10.87,103984.0,9.2706,9.2876,9.2706,9.2876,103984.0
2015-06-26 11:30:00,10.87,10.87,10.86,10.86,236864.0,9.2876,9.2876,9.2791,9.2791,236864.0
2015-06-26 12:00:00,10.86,10.87,10.86,10.86,132576.0,9.2791,9.2876,9.2791,9.2791,132576.0
2015-06-26 12:30:00,10.86,10.86,10.83,10.83,41152.0,9.2791,9.2791,9.2535,9.2535,41152.0
2015-06-26 13:00:00,10.83,10.84,10.82,10.83,47392.0,9.2535,9.262,9.2449,9.2535,47392.0
2015-06-26 13:30:00,10.83,10.85,10.83,10.85,68240.0,9.2535,9.2706,9.2535,9.2706,68240.0
2015-06-26 14:00:00,10.84,10.84,10.83,10.84,156160.0,9.262,9.262,9.2535,9.262,156160.0
2015-06-26 14:30:00,10.84,10.85,10.84,10.84,376336.0,9.262,9.2706,9.262,9.262,376336.0
2015-06-26 15:00:00,10.84,10.86,10.84,10.86,107152.0,9.262,9.2791,9.262,9.2791,107152.0
2015-06-26 15:30:00,10.86,10.86,10.84,10.85,962624.0,9.2791,9.2791,9.262,9.2706,962624.0
2015-06-29 09:30:00,10.76,10.8,10.73,10.78,287904.0,9.1937,9.2278,9.168,9.2107,287904.0
2015-06-29 10:00:00,10.78,10.81,10.78,10.78,163024.0,9.2107,9.2364,9.2107,9.2107,163024.0
2015-06-29 10:30:00,10.77,10.77,10.76,10.76,727664.0,9.2022,9.2022,9.1937,9.1937,727664.0
2015-06-29 11:00:00,10.75,10.75,10.72,10.74,130784.0,9.1851,9.1851,9.1595,9.1766,130784.0
2015-06-29 11:30:00,10.73,10.73,10.72,10.73,140752.0,9.168,9.168,9.1595,9.168,140752.0
2015-06-29 12:00:00,10.72,10.73,10.72,10.72,58416.0,9.1595,9.168,9.1595,9.1595,58416.0
2015-06-29 12:30:00,10.72,10.72,10.7,10.7,30528.0,9.1595,9.1595,9.1424,9.1424,30528.0
2015-06-29 13:00:00,10.7,10.71,10.69,10.7,174016.0,9.1424,9.1509,9.1338,9.1424,174016.0
2015-06-29 13:30:00,10.7,10.7,10.69,10.69,158224.0,9.1424,9.1424,9.1338,9.1338,158224.0
2015-06-29 14:00:00,10.69,10.69,10.66,10.66,112144.0,9.1338,9.1338,9.1082,9.1082,112144.0
2015-06-29 14:30:00,10.66,10.68,10.65,10.66,206624.0,9.1082,9.1253,9.0997,9.1082,206624.0
2015-06-29 15:00:00,10.66,10.66,10.64,10.65,827600.0,9.1082,9.1082,9.0911,9.0997,827600.0
2015-06-29 15:30:00,10.64,10.65,10.61,10.62,1457504.0,9.0911,9.0997,9.0655,9.074,1457504.0
2015-06-30 09:30:00,10.7,10.7,10.66,10.66,496960.0,9.1424,9.1424,9.1082,9.1082,496960.0
2015-06-30 10:00:00,10.66,10.67,10.64,10.66,94192.0,9.1082,9.1168,9.0911,9.1082,94192.0
2015-06-30 10:30:00,10.65,10.65,10.63,10.65,220528.0,9.0997,9.0997,9.0826,9.0997,220528.0
2015-06-30 11:00:00,10.64,10.67,10.64,10.65,193024.0,9.0911,9.1168,9.0911,9.0997,193024.0
2015-06-30 11:30:00,10.65,10.65,10.64,10.64,115616.0,9.0997,9.0997,9.0911,9.0911,115616.0
2015-06-30 12:00:00,10.64,10.65,10.62,10.62,465888.0,9.0911,9.0997,9.074,9.074,465888.0
2015-06-30 12:30:00,10.63,10.64,10.62,10.64,139600.0,9.0826,9.0911,9.074,9.0911,139600.0
2015-06-30 13:00:00,10.64,10.66,10.64,10.66,84000.0,9.0911,9.1082,9.0911,9.1082,84000.0
2015-06-30 13:30:00,10.66,10.69,10.66,10.68,183472.0,9.1082,9.1338,9.1082,9.1253,183472.0
2015-06-30 14:00:00,10.68,10.7,10.68,10.68,139632.0,9.1253,9.1424,9.1253,9.1253,139632.0
2015-06-30 14:30:00,10.68,10.69,10.67,10.67,177744.0,9.1253,9.1338,9.1168,9.1168,177744.0
2015-06-30 15:00:00,10.67,10.67,10.65,10.66,236304.0,9.1168,9.1168,9.0997,9.1082,236304.0
2015-06-30 15:30:00,10.66,10.67,10.65,10.65,3324160.0,9.1082,9.1168,9.0997,9.0997,3324160.0
2015-07-01 09:30:00,10.69,10.73,10.69,10.72,317696.0,9.1338,9.168,9.1338,9.1595,317696.0
2015-07-01 10:00:00,10.72,10.73,10.72,10.73,221760.0,9.1595,9.168,9.1595,9.168,221760.0
2015-07-01 10:30:00,10.73,10.73,10.7,10.71,200400.0,9.168,9.168,9.1424,9.1509,200400.0
2015-07-01 11:00:00,10.71,10.72,10.71,10.72,240368.0,9.1509,9.1595,9.1509,9.1595,240368.0
2015-07-01 11:30:00,10.72,10.72,10.7,10.71,164336.0,9.1595,9.1595,9.1424,9.1509,164336.0
2015-07-01 12:00:00,10.7,10.71,10.69,10.7,115920.0,9.1424,9.1509,9.1338,9.1424,115920.0
2015-07-01 12:30:00,10.7,10.7,10.67,10.68,287264.0,9.1424,9.1424,9.1168,9.1253,287264.0
2015-07-01 13:00:00,10.67,10.69,10.67,10.69,38448.0,9.1168,9.1338,9.1168,9.1338,38448.0
2015-07-01 13:30:00,10.69,10.7,10.68,10.68,369264.0,9.1338,9.1424,9.1253,9.1253,369264.0
2015-07-01 14:00:00,10.68,10.68,10.67,10.67,146608.0,9.1253,9.1253,9.1168,9.1168,146608.0
2015-07-01 14:30:00,10.67,10.68,10.67,10.67,152672.0,9.1168,9.1253,9.1168,9.1168,152672.0
2015-07-01 15:00:00,10.68,10.69,10.68,10.69,147712.0,9.1253,9.1338,9.1253,9.1338,147712.0
2015-07-01 15:30:00,10.69,10.7,10.68,10.7,318464.0,9.1338,9.1424,9.1253,9.1424,318464.0
2015-07-02 09:30:00,10.69,10.7,10.68,10.68,236608.0,9.1683,9.1769,9.1598,9.1598,236608.0
2015-07-02 10:00:00,10.69,10.69,10.68,10.68,65424.0,9.1683,9.1683,9.1598,9.1598,65424.0
2015-07-02 10:30:00,10.68,10.68,10.66,10.67,98976.0,9.1598,9.1598,9.1426,9.1512,98976.0
2015-07-02 11:00:00,10.66,10.67,10.65,10.65,86464.0,9.1426,9.1512,9.134,9.134,86464.0
2015-07-02 11:30:00,10.65,10.66,10.64,10.64,109504.0,9.134,9.1426,9.1255,9.1255,109504.0
2015-07-02 12:00:00,10.65,10.65,10.63,10.64,62128.0,9.134,9.134,9.1169,9.1255,62128.0
2015-07-02 12:30:00,10.63,10.64,10.63,10.63,72768.0,9.1169,9.1255,9.1169,9.1169,72768.0
2015-07-02 13:00:00,10.63,10.63,10.62,10.63,62368.0,9.1169,9.1169,9.1083,9.1169,62368.0
2015-07-02 13:30:00,10.63,10.64,10.63,10.63,82688.0,9.1169,9.1255,9.1169,9.1169,82688.0
2015-07-02 14:00:00,10.63,10.63,10.62,10.63,287120.0,9.1169,9.1169,9.1083,9.1169,287120.0
2015-07-02 14:30:00,10.63,10.65,10.63,10.65,223840.0,9.1169,9.134,9.1169,9.134,223840.0
2015-07-02 15:00:00,10.65,10.65,10.64,10.65,106992.0,9.134,9.134,9.1255,9.134,106992.0
2015-07-02 15:30:00,10.66,10.67,10.65,10.66,144720.0,9.1426,9.1512,9.134,9.1426,144720.0
2015-07-06 09:30:00,10.56,10.61,10.55,10.61,1235008.0,9.0568,9.0997,9.0483,9.0997,1235008.0
2015-07-06 10:00:00,10.61,10.63,10.6,10.63,160832.0,9.0997,9.1169,9.0911,9.1169,160832.0
2015-07-06 10:30:00,10.63,10.67,10.63,10.65,123952.0,9.1169,9.1512,9.1169,9.134,123952.0
2015-07-06 11:00:00,10.64,10.65,10.62,10.62,193872.0,9.1255,9.134,9.1083,9.1083,193872.0
2015-07-06 11:30:00,10.62,10.63,10.61,10.62,74816.0,9.1083,9.1169,9.0997,9.1083,74816.0
2015-07-06 12:00:00,10.63,10.64,10.63,10.63,226064.0,9.1169,9.1255,9.1169,9.1169,226064.0
2015-07-06 12:30:00,10.63,10.63,10.61,10.62,116816.0,9.1169,9.1169,9.0997,9.1083,116816.0
2015-07-06 13:00:00,10.62,10.62,10.6,10.6,298256.0,9.1083,9.1083,9.0911,9.0911,298256.0
2015-07-06 13:30:00,10.59,10.59,10.58,10.58,44096.0,9.0826,9.0826,9.074,9.074,44096.0
2015-07-06 14:00:00,10.58,10.59,10.57,10.57,239744.0,9.074,9.0826,9.0654,9.0654,239744.0
2015-07-06 14:30:00,10.57,10.58,10.56,10.58,194880.0,9.0654,9.074,9.0568,9.074,194880.0
2015-07-06 15:00:00,10.58,10.59,10.58,10.59,116192.0,9.074,9.0826,9.074,9.0826,116192.0
2015-07-06 15:30:00,10.59,10.62,10.59,10.61,464608.0,9.0826,9.1083,9.0826,9.0997,464608.0
2015-07-07 09:30:00,10.63,10.63,10.58,10.58,132400.0,9.1169,9.1169,9.074,9.074,132400.0
2015-07-07 10:00:00,10.58,10.58,10.53,10.53,120128.0,9.074,9.074,9.0311,9.0311,120128.0
2015-07-07 10:30:00,10.53,10.53,10.49,10.53,115984.0,9.0311,9.0311,8.9968,9.0311,115984.0
2015-07-07 11:00:00,10.52,10.54,10.51,10.51,130288.0,9.0225,9.0397,9.014,9.014,130288.0
2015-07-07 11:30:00,10.51,10.57,10.49,10.56,224336.0,9.014,9.0654,8.9968,9.0568,224336.0
2015-07-07 12:00:00,10.56,10.57,10.55,10.57,183856.0,9.0568,9.0654,9.0483,9.0654,183856.0
2015-07-07 12:30:00,10.57,10.62,10.57,10.62,218160.0,9.0654,9.1083,9.0654,9.1083,218160.0
2015-07-07 13:00:00,10.62,10.64,10.6,10.62,111424.0,9.1083,9.1255,9.0911,9.1083,111424.0
2015-07-07 13:30:00,10.62,10.63,10.62,10.62,62096.0,9.1083,9.1169,9.1083,9.1083,62096.0
2015-07-07 14:00:00,10.62,10.62,10.59,10.61,312048.0,9.1083,9.1083,9.0826,9.0997,312048.0
2015-07-07 14:30:00,10.61,10.68,10.6,10.68,361488.0,9.0997,9.1598,9.0911,9.1598,361488.0
2015-07-07 15:00:00,10.68,10.7,10.67,10.69,604864.0,9.1598,9.1769,9.1512,9.1683,604864.0
2015-07-07 15:30:00,10.69,10.7,10.68,10.69,1450240.0,9.1683,9.1769,9.1598,9.1683,1450240.0
2015-07-08 09:30:00,10.63,10.64,10.6,10.6,170720.0,9.1169,9.1255,9.0911,9.0911,170720.0
2015-07-08 10:00:00,10.58,10.59,10.57,10.58,218960.0,9.074,9.0826,9.0654,9.074,218960.0
2015-07-08 10:30:00,10.57,10.61,10.56,10.6,235872.0,9.0654,9.0997,9.0568,9.0911,235872.0
2015-07-08 11:00:00,10.59,10.59,10.56,10.56,91696.0,9.0826,9.0826,9.0568,9.0568,91696.0
2015-07-08 11:30:00,10.57,10.57,10.54,10.55,106976.0,9.0654,9.0654,9.0397,9.0483,106976.0
2015-07-08 12:00:00,10.55,10.56,10.54,10.55,192544.0,9.0483,9.0568,9.0397,9.0483,192544.0
2015-07-08 12:30:00,10.54,10.56,10.53,10.56,571696.0,9.0397,9.0568,9.0311,9.0568,571696.0
2015-07-08 13:00:00,10.56,10.56,10.54,10.56,654048.0,9.0568,9.0568,9.0397,9.0568,654048.0
2015-07-08 13:30:00,10.56,10.56,10.55,10.56,1167584.0,9.0568,9.0568,9.0483,9.0568,1167584.0
2015-07-08 14:00:00,10.55,10.55,10.53,10.53,169968.0,9.0483,9.0483,9.0311,9.0311,169968.0
2015-07-08 14:30:00,10.52,10.53,10.49,10.5,160304.0,9.0225,9.0311,8.9968,9.0054,160304.0
2015-07-08 15:00:00,10.5,10.53,10.5,10.5,899152.0,9.0054,9.0311,9.0054,9.0054,899152.0
2015-07-08 15:30:00,10.5,10.52,10.5,10.51,446336.0,9.0054,9.0225,9.0054,9.014,446336.0
2015-07-09 09:30:00,10.62,10.67,10.6,10.61,475312.0,9.1083,9.1512,9.0911,9.0997,475312.0
2015-07-09 10:00:00,10.61,10.62,10.58,10.58,135104.0,9.0997,9.1083,9.074,9.074,135104.0
2015-07-09 10:30:00,10.58,10.61,10.58,10.61,58560.0,9.074,9.0997,9.074,9.0997,58560.0
2015-07-09 11:00:00,10.6,10.61,10.59,10.59,124016.0,9.0911,9.0997,9.0826,9.0826,124016.0
2015-07-09 11:30:00,10.59,10.59,10.58,10.58,197488.0,9.0826,9.0826,9.074,9.074,197488.0
2015-07-09 12:00:00,10.57,10.58,10.57,10.57,68096.0,9.0654,9.074,9.0654,9.0654,68096.0
2015-07-09 12:30:00,10.57,10.58,10.56,10.57,215888.0,9.0654,9.074,9.0568,9.0654,215888.0
2015-07-09 13:00:00,10.57,10.57,10.54,10.55,132704.0,9.0654,9.0654,9.0397,9.0483,132704.0
2015-07-09 13:30:00,10.55,10.56,10.55,10.56,107152.0,9.0483,9.0568,9.0483,9.0568,107152.0
2015-07-09 14:00:00,10.56,10.56,10.53,10.53,82256.0,9.0568,9.0568,9.0311,9.0311,82256.0
2015-07-09 14:30:00,10.53,10.56,10.53,10.56,153472.0,9.0311,9.0568,9.0311,9.0568,153472.0
2015-07-09 15:00:00,10.55,10.56,10.55,10.55,338912.0,9.0483,9.0568,9.0483,9.0483,338912.0
2015-07-09 15:30:00,10.55,10.56,10.53,10.53,398000.0,9.0483,9.0568,9.0311,9.0311,398000.0
2015-07-10 09:30:00,10.64,10.7,10.61,10.61,184224.0,9.1255,9.1769,9.0997,9.0997,184224.0
2015-07-10 10:00:00,10.62,10.63,10.61,10.62,212464.0,9.1083,9.1169,9.0997,9.1083,212464.0
2015-07-10 10:30:00,10.6,10.61,10.6,10.61,57984.0,9.0911,9.0997,9.0911,9.0997,57984.0
2015-07-10 11:00:00,10.62,10.63,10.62,10.63,151008.0,9.1083,9.1169,9.1083,9.1169,151008.0
2015-07-10 11:30:00,10.63,10.65,10.63,10.64,302496.0,9.1169,9.134,9.1169,9.1255,302496.0
2015-07-10 12:00:00,10.64,10.64,10.64,10.64,144128.0,9.1255,9.1255,9.1255,9.1255,144128.0
2015-07-10 12:30:00,10.64,10.64,10.63,10.64,221408.0,9.1255,9.1255,9.1169,9.1255,221408.0
2015-07-10 13:00:00,10.64,10.64,10.62,10.63,80080.0,9.1255,9.1255,9.1083,9.1169,80080.0
2015-07-10 13:30:00,10.64,10.64,10.63,10.63,276672.0,9.1255,9.1255,9.1169,9.1169,276672.0
2015-07-10 14:00:00,10.63,10.64,10.63,10.64,60112.0,9.1169,9.1255,9.1169,9.1255,60112.0
2015-07-10 14:30:00,10.64,10.65,10.64,10.64,168928.0,9.1255,9.134,9.1255,9.1255,168928.0
2015-07-10 15:00:00,10.65,10.66,10.64,10.65,153264.0,9.134,9.1426,9.1255,9.134,153264.0
2015-07-10 15:30:00,10.65,10.65,10.64,10.64,252144.0,9.134,9.134,9.1255,9.1255,252144.0
2015-07-13 09:30:00,10.71,10.74,10.7,10.72,114080.0,9.1855,9.2112,9.1769,9.1941,114080.0
2015-07-13 10:00:00,10.73,10.73,10.72,10.72,40240.0,9.2026,9.2026,9.1941,9.1941,40240.0
2015-07-13 10:30:00,10.72,10.72,10.71,10.72,51024.0,9.1941,9.1941,9.1855,9.1941,51024.0
2015-07-13 11:00:00,10.72,10.72,10.71,10.72,105200.0,9.1941,9.1941,9.1855,9.1941,105200.0
2015-07-13 11:30:00,10.72,10.73,10.71,10.72,217968.0,9.1941,9.2026,9.1855,9.1941,217968.0
2015-07-13 12:00:00,10.72,10.72,10.71,10.71,147440.0,9.1941,9.1941,9.1855,9.1855,147440.0
2015-07-13 12:30:00,10.71,10.71,10.7,10.71,202272.0,9.1855,9.1855,9.1769,9.1855,202272.0
2015-07-13 13:00:00,10.71,10.71,10.71,10.71,48880.0,9.1855,9.1855,9.1855,9.1855,48880.0
2015-07-13 13:30:00,10.72,10.72,10.71,10.71,166944.0,9.1941,9.1941,9.1855,9.1855,166944.0
2015-07-13 14:00:00,10.71,10.72,10.71,10.72,63840.0,9.1855,9.1941,9.1855,9.1941,63840.0
2015-07-13 14:30:00,10.72,10.73,10.71,10.73,78176.0,9.1941,9.2026,9.1855,9.2026,78176.0
2015-07-13 15:00:00,10.73,10.74,10.72,10.73,82672.0,9.2026,9.2112,9.1941,9.2026,82672.0
2015-07-13 15:30:00,10.74,10.75,10.73,10.74,371808.0,9.2112,9.2198,9.2026,9.2112,371808.0
2015-07-14 09:30:00,10.73,10.77,10.73,10.76,138256.0,9.2026,9.237,9.2026,9.2284,138256.0
2015-07-14 10:00:00,10.76,10.76,10.75,10.76,28544.0,9.2284,9.2284,9.2198,9.2284,28544.0
2015-07-14 10:30:00,10.76,10.77,10.76,10.77,130432.0,9.2284,9.237,9.2284,9.237,130432.0
2015-07-14 11:00:00,10.77,10.78,10.77,10.77,248160.0,9.237,9.2455,9.237,9.237,248160.0
2015-07-14 11:30:00,10.78,10.78,10.77,10.78,42560.0,9.2455,9.2455,9.237,9.2455,42560.0
2015-07-14 12:00:00,10.78,10.78,10.77,10.78,109824.0,9.2455,9.2455,9.237,9.2455,109824.0
2015-07-14 12:30:00,10.77,10.77,10.76,10.76,237936.0,9.237,9.237,9.2284,9.2284,237936.0
2015-07-14 13:00:00,10.77,10.77,10.76,10.77,35264.0,9.237,9.237,9.2284,9.237,35264.0
2015-07-14 13:30:00,10.77,10.77,10.76,10.77,35248.0,9.237,9.237,9.2284,9.237,35248.0
2015-07-14 14:00:00,10.77,10.78,10.77,10.77,137296.0,9.237,9.2455,9.237,9.237,137296.0
2015-07-14 14:30:00,10.78,10.78,10.78,10.78,53824.0,9.2455,9.2455,9.2455,9.2455,53824.0
2015-07-14 15:00:00,10.78,10.79,10.78,10.79,87616.0,9.2455,9.2541,9.2455,9.2541,87616.0
2015-07-14 15:30:00,10.79,10.79,10.78,10.78,194224.0,9.2541,9.2541,9.2455,9.2455,194224.0
2015-07-15 09:30:00,10.78,10.8,10.76,10.76,172720.0,9.2455,9.2627,9.2284,9.2284,172720.0
2015-07-15 10:00:00,10.75,10.77,10.75,10.76,45808.0,9.2198,9.237,9.2198,9.2284,45808.0
2015-07-15 10:30:00,10.76,10.77,10.76,10.77,57632.0,9.2284,9.237,9.2284,9.237,57632.0
2015-07-15 11:00:00,10.77,10.78,10.76,10.77,141680.0,9.237,9.2455,9.2284,9.237,141680.0
2015-07-15 11:30:00,10.77,10.77,10.75,10.75,105232.0,9.237,9.237,9.2198,9.2198,105232.0
2015-07-15 12:00:00,10.75,10.76,10.75,10.75,185264.0,9.2198,9.2284,9.2198,9.2198,185264.0
2015-07-15 12:30:00,10.75,10.76,10.75,10.75,44688.0,9.2198,9.2284,9.2198,9.2198,44688.0
2015-07-15 13:00:00,10.75,10.76,10.75,10.76,132288.0,9.2198,9.2284,9.2198,9.2284,132288.0
2015-07-15 13:30:00,10.75,10.76,10.75,10.75,64464.0,9.2198,9.2284,9.2198,9.2198,64464.0
2015-07-15 14:00:00,10.75,10.76,10.75,10.75,86784.0,9.2198,9.2284,9.2198,9.2198,86784.0
2015-07-15 14:30:00,10.75,10.75,10.71,10.72,174384.0,9.2198,9.2198,9.1855,9.1941,174384.0
2015-07-15 15:00:00,10.72,10.73,10.72,10.73,84496.0,9.1941,9.2026,9.1941,9.2026,84496.0
2015-07-15 15:30:00,10.73,10.74,10.72,10.73,227504.0,9.2026,9.2112,9.1941,9.2026,227504.0
2015-07-16 09:30:00,10.79,10.81,10.76,10.78,219088.0,9.2541,9.2713,9.2284,9.2455,219088.0
2015-07-16 10:00:00,10.78,10.78,10.77,10.78,53600.0,9.2455,9.2455,9.237,9.2455,53600.0
2015-07-16 10:30:00,10.78,10.78,10.77,10.78,38928.0,9.2455,9.2455,9.237,9.2455,38928.0
2015-07-16 11:00:00,10.79,10.79,10.77,10.78,152768.0,9.2541,9.2541,9.237,9.2455,152768.0
2015-07-16 11:30:00,10.78,10.79,10.78,10.78,310032.0,9.2455,9.2541,9.2455,9.2455,310032.0
2015-07-16 12:00:00,10.79,10.79,10.78,10.78,203552.0,9.2541,9.2541,9.2455,9.2455,203552.0
2015-07-16 12:30:00,10.79,10.79,10.77,10.77,141200.0,9.2541,9.2541,9.237,9.237,141200.0
2015-07-16 13:00:00,10.77,10.78,10.76,10.77,61280.0,9.237,9.2455,9.2284,9.237,61280.0
2015-07-16 13:30:00,10.77,10.78,10.77,10.77,57024.0,9.237,9.2455,9.237,9.237,57024.0
2015-07-16 14:00:00,10.77,10.78,10.77,10.78,164816.0,9.237,9.2455,9.237,9.2455,164816.0
2015-07-16 14:30:00,10.78,10.79,10.78,10.78,163312.0,9.2455,9.2541,9.2455,9.2455,163312.0
2015-07-16 15:00:00,10.78,10.79,10.78,10.78,353904.0,9.2455,9.2541,9.2455,9.2455,353904.0
2015-07-16 15:30:00,10.79,10.79,10.79,10.79,196768.0,9.2541,9.2541,9.2541,9.2541,196768.0
2015-07-17 09:30:00,10.79,10.79,10.74,10.74,439360.0,9.2541,9.2541,9.2112,9.2112,439360.0
2015-07-17 10:00:00,10.74,10.74,10.72,10.73,143552.0,9.2112,9.2112,9.1941,9.2026,143552.0
2015-07-17 10:30:00,10.72,10.73,10.72,10.73,1355088.0,9.1941,9.2026,9.1941,9.2026,1355088.0
2015-07-17 11:00:00,10.73,10.73,10.72,10.73,125120.0,9.2026,9.2026,9.1941,9.2026,125120.0
2015-07-17 11:30:00,10.73,10.73,10.72,10.73,163648.0,9.2026,9.2026,9.1941,9.2026,163648.0
2015-07-17 12:00:00,10.72,10.72,10.71,10.72,90672.0,9.1941,9.1941,9.1855,9.1941,90672.0
2015-07-17 12:30:00,10.72,10.72,10.71,10.71,160064.0,9.1941,9.1941,9.1855,9.1855,160064.0
2015-07-17 13:00:00,10.72,10.72,10.71,10.71,55520.0,9.1941,9.1941,9.1855,9.1855,55520.0
2015-07-17 13:30:00,10.71,10.72,10.71,10.71,125760.0,9.1855,9.1941,9.1855,9.1855,125760.0
2015-07-17 14:00:00,10.71,10.73,10.71,10.73,105728.0,9.1855,9.2026,9.1855,9.2026,105728.0
2015-07-17 14:30:00,10.73,10.73,10.72,10.72,301376.0,9.2026,9.2026,9.1941,9.1941,301376.0
2015-07-17 15:00:00,10.72,10.73,10.72,10.73,189648.0,9.1941,9.2026,9.1941,9.2026,189648.0
2015-07-17 15:30:00,10.73,10.74,10.73,10.73,527360.0,9.2026,9.2112,9.2026,9.2026,527360.0
2015-07-20 09:30:00,10.74,10.74,10.71,10.71,400288.0,9.2112,9.2112,9.1855,9.1855,400288.0
2015-07-20 10:00:00,10.71,10.71,10.7,10.71,88256.0,9.1855,9.1855,9.1769,9.1855,88256.0
2015-07-20 10:30:00,10.7,10.72,10.7,10.72,31328.0,9.1769,9.1941,9.1769,9.1941,31328.0
2015-07-20 11:00:00,10.73,10.73,10.72,10.72,130896.0,9.2026,9.2026,9.1941,9.1941,130896.0
2015-07-20 11:30:00,10.73,10.73,10.72,10.73,111568.0,9.2026,9.2026,9.1941,9.2026,111568.0
2015-07-20 12:00:00,10.73,10.73,10.72,10.72,256912.0,9.2026,9.2026,9.1941,9.1941,256912.0
2015-07-20 12:30:00,10.73,10.73,10.73,10.73,57120.0,9.2026,9.2026,9.2026,9.2026,57120.0
2015-07-20 13:00:00,10.73,10.73,10.73,10.73,51184.0,9.2026,9.2026,9.2026,9.2026,51184.0
2015-07-20 13:30:00,10.73,10.73,10.72,10.72,39072.0,9.2026,9.2026,9.1941,9.1941,39072.0
2015-07-20 14:00:00,10.72,10.73,10.72,10.73,93264.0,9.1941,9.2026,9.1941,9.2026,93264.0
2015-07-20 14:30:00,10.73,10.74,10.72,10.72,113824.0,9.2026,9.2112,9.1941,9.1941,113824.0
2015-07-20 15:00:00,10.72,10.73,10.72,10.72,223936.0,9.1941,9.2026,9.1941,9.1941,223936.0
2015-07-20 15:30:00,10.72,10.72,10.71,10.72,209296.0,9.1941,9.1941,9.1855,9.1941,209296.0
2015-07-21 09:30:00,10.72,10.74,10.7,10.73,84256.0,9.1941,9.2112,9.1769,9.2026,84256.0
2015-07-21 10:00:00,10.73,10.73,10.72,10.72,198192.0,9.2026,9.2026,9.1941,9.1941,198192.0
2015-07-21 10:30:00,10.72,10.72,10.68,10.69,48080.0,9.1941,9.1941,9.1598,9.1683,48080.0
2015-07-21 11:00:00,10.69,10.69,10.67,10.67,157600.0,9.1683,9.1683,9.1512,9.1512,157600.0
2015-07-21 11:30:00,10.67,10.68,10.67,10.67,228640.0,9.1512,9.1598,9.1512,9.1512,228640.0
2015-07-21 12:00:00,10.67,10.68,10.67,10.68,338464.0,9.1512,9.1598,9.1512,9.1598,338464.0
2015-07-21 12:30:00,10.68,10.68,10.66,10.67,242944.0,9.1598,9.1598,9.1426,9.1512,242944.0
2015-07-21 13:00:00,10.67,10.67,10.65,10.66,207312.0,9.1512,9.1512,9.134,9.1426,207312.0
2015-07-21 13:30:00,10.66,10.66,10.65,10.66,474656.0,9.1426,9.1426,9.134,9.1426,474656.0
2015-07-21 14:00:00,10.66,10.67,10.65,10.67,140080.0,9.1426,9.1512,9.134,9.1512,140080.0
2015-07-21 14:30:00,10.67,10.67,10.65,10.66,183120.0,9.1512,9.1512,9.134,9.1426,183120.0
2015-07-21 15:00:00,10.66,10.67,10.66,10.67,335232.0,9.1426,9.1512,9.1426,9.1512,335232.0
2015-07-21 15:30:00,10.66,10.68,10.66,10.66,456832.0,9.1426,9.1598,9.1426,9.1426,456832.0
2015-07-22 09:30:00,10.63,10.68,10.63,10.68,457872.0,9.1169,9.1598,9.1169,9.1598,457872.0
2015-07-22 10:00:00,10.68,10.7,10.68,10.69,62016.0,9.1598,9.1769,9.1598,9.1683,62016.0
2015-07-22 10:30:00,10.68,10.68,10.67,10.68,136800.0,9.1598,9.1598,9.1512,9.1598,136800.0
2015-07-22 11:00:00,10.68,10.68,10.66,10.67,87680.0,9.1598,9.1598,9.1426,9.1512,87680.0
2015-07-22 11:30:00,10.66,10.67,10.66,10.67,148192.0,9.1426,9.1512,9.1426,9.1512,148192.0
2015-07-22 12:00:00,10.67,10.68,10.66,10.67,120224.0,9.1512,9.1598,9.1426,9.1512,120224.0
2015-07-22 12:30:00,10.67,10.67,10.66,10.67,74560.0,9.1512,9.1512,9.1426,9.1512,74560.0
2015-07-22 13:00:00,10.67,10.67,10.67,10.67,41968.0,9.1512,9.1512,9.1512,9.1512,41968.0
2015-07-22 13:30:00,10.68,10.68,10.67,10.68,196768.0,9.1598,9.1598,9.1512,9.1598,196768.0
2015-07-22 14:00:00,10.68,10.69,10.67,10.69,77344.0,9.1598,9.1683,9.1512,9.1683,77344.0
2015-07-22 14:30:00,10.69,10.69,10.68,10.69,174016.0,9.1683,9.1683,9.1598,9.1683,174016.0
2015-07-22 15:00:00,10.69,10.69,10.68,10.68,121584.0,9.1683,9.1683,9.1598,9.1598,121584.0
2015-07-22 15:30:00,10.68,10.68,10.67,10.68,173360.0,9.1598,9.1598,9.1512,9.1598,173360.0
2015-07-23 09:30:00,10.7,10.71,10.69,10.69,124656.0,9.1769,9.1855,9.1683,9.1683,124656.0
2015-07-23 10:00:00,10.7,10.71,10.69,10.71,138480.0,9.1769,9.1855,9.1683,9.1855,138480.0
2015-07-23 10:30:00,10.7,10.72,10.7,10.72,58256.0,9.1769,9.1941,9.1769,9.1941,58256.0
2015-07-23 11:00:00,10.72,10.72,10.69,10.69,2283696.0,9.1941,9.1941,9.1683,9.1683,2283696.0
2015-07-23 11:30:00,10.68,10.69,10.66,10.66,57376.0,9.1598,9.1683,9.1426,9.1426,57376.0
2015-07-23 12:00:00,10.66,10.66,10.63,10.64,201792.0,9.1426,9.1426,9.1169,9.1255,201792.0
2015-07-23 12:30:00,10.63,10.64,10.63,10.64,115648.0,9.1169,9.1255,9.1169,9.1255,115648.0
2015-07-23 13:00:00,10.64,10.64,10.63,10.64,85968.0,9.1255,9.1255,9.1169,9.1255,85968.0
2015-07-23 13:30:00,10.64,10.66,10.63,10.65,416400.0,9.1255,9.1426,9.1169,9.134,416400.0
2015-07-23 14:00:00,10.66,10.66,10.64,10.64,229456.0,9.1426,9.1426,9.1255,9.1255,229456.0
2015-07-23 14:30:00,10.64,10.65,10.62,10.63,166688.0,9.1255,9.134,9.1083,9.1169,166688.0
2015-07-23 15:00:00,10.63,10.63,10.61,10.62,403360.0,9.1169,9.1169,9.0997,9.1083,403360.0
2015-07-23 15:30:00,10.62,10.63,10.62,10.63,344336.0,9.1083,9.1169,9.1083,9.1169,344336.0
2015-07-24 09:30:00,10.63,10.64,10.61,10.63,346176.0,9.1169,9.1255,9.0997,9.1169,346176.0
2015-07-24 10:00:00,10.63,10.63,10.59,10.59,1068272.0,9.1169,9.1169,9.0826,9.0826,1068272.0
2015-07-24 10:30:00,10.59,10.59,10.58,10.58,74912.0,9.0826,9.0826,9.074,9.074,74912.0
2015-07-24 11:00:00,10.58,10.59,10.58,10.59,191872.0,9.074,9.0826,9.074,9.0826,191872.0
2015-07-24 11:30:00,10.59,10.59,10.59,10.59,44080.0,9.0826,9.0826,9.0826,9.0826,44080.0
2015-07-24 12:00:00,10.58,10.59,10.58,10.58,110816.0,9.074,9.0826,9.074,9.074,110816.0
2015-07-24 12:30:00,10.58,10.58,10.57,10.57,60368.0,9.074,9.074,9.0654,9.0654,60368.0
2015-07-24 13:00:00,10.56,10.57,10.55,10.56,279008.0,9.0568,9.0654,9.0483,9.0568,279008.0
2015-07-24 13:30:00,10.56,10.56,10.53,10.55,436944.0,9.0568,9.0568,9.0311,9.0483,436944.0
2015-07-24 14:00:00,10.54,10.54,10.51,10.53,253696.0,9.0397,9.0397,9.014,9.0311,253696.0
2015-07-24 14:30:00,10.53,10.53,10.52,10.53,181248.0,9.0311,9.0311,9.0225,9.0311,181248.0
2015-07-24 15:00:00,10.53,10.55,10.53,10.53,233776.0,9.0311,9.0483,9.0311,9.0311,233776.0
2015-07-24 15:30:00,10.53,10.54,10.52,10.53,278848.0,9.0311,9.0397,9.0225,9.0311,278848.0
2015-07-27 09:30:00,10.49,10.49,10.44,10.48,264160.0,8.9968,8.9968,8.9539,8.9882,264160.0
2015-07-27 10:00:00,10.47,10.48,10.45,10.47,282592.0,8.9797,8.9882,8.9625,8.9797,282592.0
2015-07-27 10:30:00,10.47,10.5,10.47,10.47,191776.0,8.9797,9.0054,8.9797,8.9797,191776.0
2015-07-27 11:00:00,10.47,10.49,10.47,10.47,302112.0,8.9797,8.9968,8.9797,8.9797,302112.0
2015-07-27 11:30:00,10.47,10.47,10.46,10.47,266464.0,8.9797,8.9797,8.9711,8.9797,266464.0
2015-07-27 12:00:00,10.47,10.47,10.46,10.47,228336.0,8.9797,8.9797,8.9711,8.9797,228336.0
2015-07-27 12:30:00,10.47,10.47,10.45,10.45,41056.0,8.9797,8.9797,8.9625,8.9625,41056.0
2015-07-27 13:00:00,10.46,10.46,10.45,10.46,41088.0,8.9711,8.9711,8.9625,8.9711,41088.0
2015-07-27 13:30:00,10.45,10.47,10.45,10.46,150688.0,8.9625,8.9797,8.9625,8.9711,150688.0
2015-07-27 14:00:00,10.46,10.47,10.46,10.46,63024.0,8.9711,8.9797,8.9711,8.9711,63024.0
2015-07-27 14:30:00,10.46,10.47,10.45,10.46,157776.0,8.9711,8.9797,8.9625,8.9711,157776.0
2015-07-27 15:00:00,10.46,10.46,10.44,10.44,172688.0,8.9711,8.9711,8.9539,8.9539,172688.0
2015-07-27 15:30:00,10.44,10.46,10.43,10.45,390944.0,8.9539,8.9711,8.9453,8.9625,390944.0
2015-07-28 09:30:00,10.5,10.5,10.46,10.48,146144.0,9.0054,9.0054,8.9711,8.9882,146144.0
2015-07-28 10:00:00,10.47,10.47,10.44,10.44,111344.0,8.9797,8.9797,8.9539,8.9539,111344.0
2015-07-28 10:30:00,10.45,10.49,10.45,10.49,175136.0,8.9625,8.9968,8.9625,8.9968,175136.0
2015-07-28 11:00:00,10.49,10.51,10.49,10.5,63248.0,8.9968,9.014,8.9968,9.0054,63248.0
2015-07-28 11:30:00,10.52,10.53,10.51,10.53,276720.0,9.0225,9.0311,9.014,9.0311,276720.0
2015-07-28 12:00:00,10.53,10.55,10.53,10.55,170768.0,9.0311,9.0483,9.0311,9.0483,170768.0
2015-07-28 12:30:00,10.54,10.55,10.54,10.54,234896.0,9.0397,9.0483,9.0397,9.0397,234896.0
2015-07-28 13:00:00,10.54,10.57,10.54,10.57,35136.0,9.0397,9.0654,9.0397,9.0654,35136.0
2015-07-28 13:30:00,10.57,10.57,10.56,10.57,79328.0,9.0654,9.0654,9.0568,9.0654,79328.0
2015-07-28 14:00:00,10.57,10.58,10.57,10.58,86768.0,9.0654,9.074,9.0654,9.074,86768.0
2015-07-28 14:30:00,10.58,10.58,10.56,10.56,99264.0,9.074,9.074,9.0568,9.0568,99264.0
2015-07-28 15:00:00,10.57,10.57,10.56,10.56,122816.0,9.0654,9.0654,9.0568,9.0568,122816.0
2015-07-28 15:30:00,10.56,10.57,10.56,10.57,341200.0,9.0568,9.0654,9.0568,9.0654,341200.0
2015-07-29 09:30:00,10.58,10.59,10.55,10.57,4951344.0,9.074,9.0826,9.0483,9.0654,4951344.0
2015-07-29 10:00:00,10.57,10.58,10.57,10.57,111056.0,9.0654,9.074,9.0654,9.0654,111056.0
2015-07-29 10:30:00,10.58,10.61,10.58,10.6,159392.0,9.074,9.0997,9.074,9.0911,159392.0
2015-07-29 11:00:00,10.6,10.62,10.59,10.61,180944.0,9.0911,9.1083,9.0826,9.0997,180944.0
2015-07-29 11:30:00,10.61,10.62,10.61,10.62,91040.0,9.0997,9.1083,9.0997,9.1083,91040.0
2015-07-29 12:00:00,10.62,10.62,10.61,10.61,69040.0,9.1083,9.1083,9.0997,9.0997,69040.0
2015-07-29 12:30:00,10.62,10.62,10.61,10.61,84064.0,9.1083,9.1083,9.0997,9.0997,84064.0
2015-07-29 13:00:00,10.61,10.61,10.61,10.61,133200.0,9.0997,9.0997,9.0997,9.0997,133200.0
2015-07-29 13:30:00,10.61,10.62,10.61,10.62,63616.0,9.0997,9.1083,9.0997,9.1083,63616.0
2015-07-29 14:00:00,10.61,10.65,10.6,10.63,321216.0,9.0997,9.134,9.0911,9.1169,321216.0
2015-07-29 14:30:00,10.63,10.66,10.63,10.65,158128.0,9.1169,9.1426,9.1169,9.134,158128.0
2015-07-29 15:00:00,10.65,10.66,10.65,10.66,230032.0,9.134,9.1426,9.134,9.1426,230032.0
2015-07-29 15:30:00,10.65,10.67,10.65,10.66,223232.0,9.134,9.1512,9.134,9.1426,223232.0
2015-07-30 09:30:00,10.64,10.65,10.61,10.62,161264.0,9.1255,9.134,9.0997,9.1083,161264.0
2015-07-30 10:00:00,10.61,10.64,10.61,10.64,49776.0,9.0997,9.1255,9.0997,9.1255,49776.0
2015-07-30 10:30:00,10.65,10.65,10.63,10.63,206128.0,9.134,9.134,9.1169,9.1169,206128.0
2015-07-30 11:00:00,10.62,10.66,10.62,10.65,309776.0,9.1083,9.1426,9.1083,9.134,309776.0
2015-07-30 11:30:00,10.65,10.67,10.65,10.66,153584.0,9.134,9.1512,9.134,9.1426,153584.0
2015-07-30 12:00:00,10.67,10.67,10.66,10.67,54832.0,9.1512,9.1512,9.1426,9.1512,54832.0
2015-07-30 12:30:00,10.66,10.67,10.66,10.66,81152.0,9.1426,9.1512,9.1426,9.1426,81152.0
2015-07-30 13:00:00,10.67,10.67,10.66,10.66,77664.0,9.1512,9.1512,9.1426,9.1426,77664.0
2015-07-30 13:30:00,10.67,10.67,10.65,10.66,169856.0,9.1512,9.1512,9.134,9.1426,169856.0
2015-07-30 14:00:00,10.66,10.66,10.66,10.66,51072.0,9.1426,9.1426,9.1426,9.1426,51072.0
2015-07-30 14:30:00,10.66,10.67,10.65,10.67,121216.0,9.1426,9.1512,9.134,9.1512,121216.0
2015-07-30 15:00:00,10.67,10.68,10.67,10.67,363552.0,9.1512,9.1598,9.1512,9.1512,363552.0
2015-07-30 15:30:00,10.67,10.68,10.67,10.67,733168.0,9.1512,9.1598,9.1512,9.1512,733168.0
2015-07-31 09:30:00,10.69,10.7,10.69,10.7,190624.0,9.1683,9.1769,9.1683,9.1769,190624.0
2015-07-31 10:00:00,10.7,10.71,10.69,10.71,24608.0,9.1769,9.1855,9.1683,9.1855,24608.0
2015-07-31 10:30:00,10.71,10.73,10.71,10.73,72368.0,9.1855,9.2026,9.1855,9.2026,72368.0
2015-07-31 11:00:00,10.72,10.73,10.72,10.73,74320.0,9.1941,9.2026,9.1941,9.2026,74320.0
2015-07-31 11:30:00,10.73,10.73,10.72,10.72,393296.0,9.2026,9.2026,9.1941,9.1941,393296.0
2015-07-31 12:00:00,10.72,10.73,10.72,10.73,247632.0,9.1941,9.2026,9.1941,9.2026,247632.0
2015-07-31 12:30:00,10.73,10.73,10.72,10.72,256720.0,9.2026,9.2026,9.1941,9.1941,256720.0
2015-07-31 13:00:00,10.72,10.73,10.71,10.71,174016.0,9.1941,9.2026,9.1855,9.1855,174016.0
2015-07-31 13:30:00,10.71,10.71,10.7,10.7,85104.0,9.1855,9.1855,9.1769,9.1769,85104.0
2015-07-31 14:00:00,10.71,10.71,10.7,10.7,264144.0,9.1855,9.1855,9.1769,9.1769,264144.0
2015-07-31 14:30:00,10.7,10.71,10.69,10.7,757648.0,9.1769,9.1855,9.1683,9.1769,757648.0
2015-07-31 15:00:00,10.7,10.7,10.68,10.68,100080.0,9.1769,9.1769,9.1598,9.1598,100080.0
2015-07-31 15:30:00,10.68,10.69,10.67,10.68,847056.0,9.1598,9.1683,9.1512,9.1598,847056.0
2015-08-03 09:30:00,10.71,10.71,10.63,10.67,198512.0,9.1855,9.1855,9.1169,9.1512,198512.0
2015-08-03 10:00:00,10.66,10.68,10.64,10.64,58048.0,9.1426,9.1598,9.1255,9.1255,58048.0
2015-08-03 10:30:00,10.64,10.67,10.64,10.67,42752.0,9.1255,9.1512,9.1255,9.1512,42752.0
2015-08-03 11:00:00,10.66,10.67,10.65,10.66,380864.0,9.1426,9.1512,9.134,9.1426,380864.0
2015-08-03 11:30:00,10.67,10.67,10.66,10.66,99184.0,9.1512,9.1512,9.1426,9.1426,99184.0
2015-08-03 12:00:00,10.66,10.66,10.65,10.65,116112.0,9.1426,9.1426,9.134,9.134,116112.0
2015-08-03 12:30:00,10.65,10.65,10.6,10.61,168960.0,9.134,9.134,9.0911,9.0997,168960.0
2015-08-03 13:00:00,10.61,10.61,10.59,10.61,276128.0,9.0997,9.0997,9.0826,9.0997,276128.0
2015-08-03 13:30:00,10.61,10.62,10.6,10.61,383600.0,9.0997,9.1083,9.0911,9.0997,383600.0
2015-08-03 14:00:00,10.61,10.62,10.6,10.6,139216.0,9.0997,9.1083,9.0911,9.0911,139216.0
2015-08-03 14:30:00,10.6,10.62,10.6,10.6,269728.0,9.0911,9.1083,9.0911,9.0911,269728.0
2015-08-03 15:00:00,10.61,10.61,10.6,10.61,123984.0,9.0997,9.0997,9.0911,9.0997,123984.0
2015-08-03 15:30:00,10.61,10.64,10.61,10.64,247056.0,9.0997,9.1255,9.0997,9.1255,247056.0
2015-08-04 09:30:00,10.65,10.68,10.63,10.67,2839408.0,9.134,9.1598,9.1169,9.1512,2839408.0
2015-08-04 10:00:00,10.67,10.69,10.66,10.69,1388912.0,9.1512,9.1683,9.1426,9.1683,1388912.0
2015-08-04 10:30:00,10.68,10.69,10.66,10.67,9054048.0,9.1598,9.1683,9.1426,9.1512,9054048.0
2015-08-04 11:00:00,10.67,10.68,10.67,10.67,125088.0,9.1512,9.1598,9.1512,9.1512,125088.0
2015-08-04 11:30:00,10.67,10.67,10.66,10.67,188000.0,9.1512,9.1512,9.1426,9.1512,188000.0
2015-08-04 12:00:00,10.66,10.68,10.66,10.67,61424.0,9.1426,9.1598,9.1426,9.1512,61424.0
2015-08-04 12:30:00,10.66,10.66,10.65,10.65,38976.0,9.1426,9.1426,9.134,9.134,38976.0
2015-08-04 13:00:00,10.64,10.65,10.64,10.65,68608.0,9.1255,9.134,9.1255,9.134,68608.0
2015-08-04 13:30:00,10.66,10.66,10.63,10.63,680656.0,9.1426,9.1426,9.1169,9.1169,680656.0
2015-08-04 14:00:00,10.62,10.63,10.61,10.62,59312.0,9.1083,9.1169,9.0997,9.1083,59312.0
2015-08-04 14:30:00,10.62,10.64,10.62,10.64,139328.0,9.1083,9.1255,9.1083,9.1255,139328.0
2015-08-04 15:00:00,10.64,10.64,10.63,10.63,99696.0,9.1255,9.1255,9.1169,9.1169,99696.0
2015-08-04 15:30:00,10.64,10.64,10.62,10.63,253648.0,9.1255,9.1255,9.1083,9.1169,253648.0
2015-08-05 09:30:00,10.67,10.74,10.67,10.73,314608.0,9.1512,9.2112,9.1512,9.2026,314608.0
2015-08-05 10:00:00,10.73,10.74,10.72,10.74,92032.0,9.2026,9.2112,9.1941,9.2112,92032.0
2015-08-05 10:30:00,10.74,10.75,10.73,10.73,216752.0,9.2112,9.2198,9.2026,9.2026,216752.0
2015-08-05 11:00:00,10.73,10.73,10.72,10.73,83056.0,9.2026,9.2026,9.1941,9.2026,83056.0
2015-08-05 11:30:00,10.73,10.73,10.7,10.7,61888.0,9.2026,9.2026,9.1769,9.1769,61888.0
2015-08-05 12:00:00,10.7,10.7,10.67,10.67,133968.0,9.1769,9.1769,9.1512,9.1512,133968.0
2015-08-05 12:30:00,10.67,10.68,10.66,10.68,140944.0,9.1512,9.1598,9.1426,9.1598,140944.0
2015-08-05 13:00:00,10.68,10.68,10.65,10.66,93952.0,9.1598,9.1598,9.134,9.1426,93952.0
2015-08-05 13:30:00,10.66,10.68,10.66,10.67,56768.0,9.1426,9.1598,9.1426,9.1512,56768.0
2015-08-05 14:00:00,10.68,10.68,10.67,10.68,57024.0,9.1598,9.1598,9.1512,9.1598,57024.0
2015-08-05 14:30:00,10.69,10.69,10.67,10.67,222288.0,9.1683,9.1683,9.1512,9.1512,222288.0
2015-08-05 15:00:00,10.68,10.69,10.67,10.68,209744.0,9.1598,9.1683,9.1512,9.1598,209744.0
2015-08-05 15:30:00,10.67,10.67,10.67,10.67,202448.0,9.1512,9.1512,9.1512,9.1512,202448.0
2015-08-06 09:30:00,10.68,10.69,10.63,10.63,187712.0,9.1598,9.1683,9.1169,9.1169,187712.0
2015-08-06 10:00:00,10.62,10.63,10.61,10.61,80720.0,9.1083,9.1169,9.0997,9.0997,80720.0
2015-08-06 10:30:00,10.62,10.63,10.62,10.62,109328.0,9.1083,9.1169,9.1083,9.1083,109328.0
2015-08-06 11:00:00,10.61,10.61,10.58,10.58,163744.0,9.0997,9.0997,9.074,9.074,163744.0
2015-08-06 11:30:00,10.58,10.58,10.54,10.54,195376.0,9.074,9.074,9.0397,9.0397,195376.0
2015-08-06 12:00:00,10.54,10.55,10.52,10.54,120592.0,9.0397,9.0483,9.0225,9.0397,120592.0
2015-08-06 12:30:00,10.54,10.54,10.52,10.53,173584.0,9.0397,9.0397,9.0225,9.0311,173584.0
2015-08-06 13:00:00,10.53,10.56,10.52,10.56,259808.0,9.0311,9.0568,9.0225,9.0568,259808.0
2015-08-06 13:30:00,10.56,10.57,10.55,10.56,80368.0,9.0568,9.0654,9.0483,9.0568,80368.0
2015-08-06 14:00:00,10.56,10.58,10.56,10.58,102528.0,9.0568,9.074,9.0568,9.074,102528.0
2015-08-06 14:30:00,10.58,10.59,10.57,10.58,225312.0,9.074,9.0826,9.0654,9.074,225312.0
2015-08-06 15:00:00,10.58,10.58,10.57,10.57,225680.0,9.074,9.074,9.0654,9.0654,225680.0
2015-08-06 15:30:00,10.57,10.59,10.57,10.58,191008.0,9.0654,9.0826,9.0654,9.074,191008.0
2015-08-07 09:30:00,10.57,10.58,10.55,10.58,265536.0,9.0654,9.074,9.0483,9.074,265536.0
2015-08-07 10:00:00,10.56,10.58,10.54,10.54,58144.0,9.0568,9.074,9.0397,9.0397,58144.0
2015-08-07 10:30:00,10.55,10.58,10.55,10.56,65200.0,9.0483,9.074,9.0483,9.0568,65200.0
2015-08-07 11:00:00,10.56,10.57,10.53,10.54,292064.0,9.0568,9.0654,9.0311,9.0397,292064.0
2015-08-07 11:30:00,10.53,10.54,10.52,10.54,44768.0,9.0311,9.0397,9.0225,9.0397,44768.0
2015-08-07 12:00:00,10.54,10.55,10.53,10.54,200128.0,9.0397,9.0483,9.0311,9.0397,200128.0
2015-08-07 12:30:00,10.54,10.55,10.53,10.54,141152.0,9.0397,9.0483,9.0311,9.0397,141152.0
2015-08-07 13:00:00,10.54,10.54,10.52,10.53,144784.0,9.0397,9.0397,9.0225,9.0311,144784.0
2015-08-07 13:30:00,10.54,10.55,10.54,10.54,64256.0,9.0397,9.0483,9.0397,9.0397,64256.0
2015-08-07 14:00:00,10.54,10.54,10.53,10.54,190144.0,9.0397,9.0397,9.0311,9.0397,190144.0
2015-08-07 14:30:00,10.54,10.56,10.54,10.55,129568.0,9.0397,9.0568,9.0397,9.0483,129568.0
2015-08-07 15:00:00,10.55,10.57,10.54,10.57,120992.0,9.0483,9.0654,9.0397,9.0654,120992.0
2015-08-07 15:30:00,10.56,10.57,10.56,10.57,92464.0,9.0568,9.0654,9.0568,9.0654,92464.0
2015-08-10 09:30:00,10.63,10.68,10.62,10.68,139072.0,9.1169,9.1598,9.1083,9.1598,139072.0
2015-08-10 10:00:00,10.68,10.69,10.68,10.68,24048.0,9.1598,9.1683,9.1598,9.1598,24048.0
2015-08-10 10:30:00,10.68,10.68,10.67,10.68,54960.0,9.1598,9.1598,9.1512,9.1598,54960.0
2015-08-10 11:00:00,10.69,10.7,10.69,10.69,190992.0,9.1683,9.1769,9.1683,9.1683,190992.0
2015-08-10 11:30:00,10.69,10.7,10.69,10.7,143824.0,9.1683,9.1769,9.1683,9.1769,143824.0
2015-08-10 12:00:00,10.7,10.7,10.7,10.7,25520.0,9.1769,9.1769,9.1769,9.1769,25520.0
2015-08-10 12:30:00,10.71,10.71,10.7,10.71,78768.0,9.1855,9.1855,9.1769,9.1855,78768.0
2015-08-10 13:00:00,10.71,10.72,10.71,10.72,63712.0,9.1855,9.1941,9.1855,9.1941,63712.0
2015-08-10 13:30:00,10.72,10.72,10.71,10.72,133568.0,9.1941,9.1941,9.1855,9.1941,133568.0
2015-08-10 14:00:00,10.72,10.72,10.71,10.72,174976.0,9.1941,9.1941,9.1855,9.1941,174976.0
2015-08-10 14:30:00,10.71,10.72,10.71,10.71,96912.0,9.1855,9.1941,9.1855,9.1855,96912.0
2015-08-10 15:00:00,10.71,10.72,10.71,10.71,141072.0,9.1855,9.1941,9.1855,9.1855,141072.0
2015-08-10 15:30:00,10.71,10.72,10.71,10.72,867280.0,9.1855,9.1941,9.1855,9.1941,867280.0
2015-08-11 09:30:00,10.64,10.64,10.62,10.63,131216.0,9.1255,9.1255,9.1083,9.1169,131216.0
2015-08-11 10:00:00,10.62,10.66,10.62,10.66,46944.0,9.1083,9.1426,9.1083,9.1426,46944.0
2015-08-11 10:30:00,10.66,10.67,10.65,10.65,260064.0,9.1426,9.1512,9.134,9.134,260064.0
2015-08-11 11:00:00,10.64,10.65,10.61,10.61,185744.0,9.1255,9.134,9.0997,9.0997,185744.0
2015-08-11 11:30:00,10.61,10.63,10.61,10.61,367488.0,9.0997,9.1169,9.0997,9.0997,367488.0
2015-08-11 12:00:00,10.61,10.63,10.61,10.62,237664.0,9.0997,9.1169,9.0997,9.1083,237664.0
2015-08-11 12:30:00,10.62,10.63,10.61,10.61,163872.0,9.1083,9.1169,9.0997,9.0997,163872.0
2015-08-11 13:00:00,10.61,10.61,10.59,10.61,110640.0,9.0997,9.0997,9.0826,9.0997,110640.0
2015-08-11 13:30:00,10.6,10.62,10.59,10.6,93264.0,9.0911,9.1083,9.0826,9.0911,93264.0
2015-08-11 14:00:00,10.6,10.61,10.59,10.61,264512.0,9.0911,9.0997,9.0826,9.0997,264512.0
2015-08-11 14:30:00,10.61,10.62,10.6,10.61,92432.0,9.0997,9.1083,9.0911,9.0997,92432.0
2015-08-11 15:00:00,10.61,10.62,10.61,10.62,106800.0,9.0997,9.1083,9.0997,9.1083,106800.0
2015-08-11 15:30:00,10.62,10.64,10.62,10.63,224592.0,9.1083,9.1255,9.1083,9.1169,224592.0
2015-08-12 09:30:00,10.56,10.57,10.54,10.54,695168.0,9.0568,9.0654,9.0397,9.0397,695168.0
2015-08-12 10:00:00,10.54,10.54,10.47,10.48,443744.0,9.0397,9.0397,8.9797,8.9882,443744.0
2015-08-12 10:30:00,10.48,10.5,10.48,10.48,96016.0,8.9882,9.0054,8.9882,8.9882,96016.0
2015-08-12 11:00:00,10.49,10.51,10.49,10.51,148096.0,8.9968,9.014,8.9968,9.014,148096.0
2015-08-12 11:30:00,10.51,10.51,10.49,10.5,179600.0,9.014,9.014,8.9968,9.0054,179600.0
2015-08-12 12:00:00,10.49,10.52,10.49,10.52,58336.0,8.9968,9.0225,8.9968,9.0225,58336.0
2015-08-12 12:30:00,10.53,10.55,10.52,10.53,135776.0,9.0311,9.0483,9.0225,9.0311,135776.0
2015-08-12 13:00:00,10.54,10.58,10.54,10.57,82064.0,9.0397,9.074,9.0397,9.0654,82064.0
2015-08-12 13:30:00,10.57,10.6,10.56,10.6,478496.0,9.0654,9.0911,9.0568,9.0911,478496.0
2015-08-12 14:00:00,10.6,10.6,10.58,10.58,117888.0,9.0911,9.0911,9.074,9.074,117888.0
2015-08-12 14:30:00,10.58,10.62,10.58,10.62,1856240.0,9.074,9.1083,9.074,9.1083,1856240.0
2015-08-12 15:00:00,10.62,10.65,10.62,10.65,249152.0,9.1083,9.134,9.1083,9.134,249152.0
2015-08-12 15:30:00,10.65,10.65,10.63,10.64,232784.0,9.134,9.134,9.1169,9.1255,232784.0
2015-08-13 09:30:00,10.63,10.63,10.6,10.61,89600.0,9.1169,9.1169,9.0911,9.0997,89600.0
2015-08-13 10:00:00,10.59,10.62,10.59,10.62,48544.0,9.0826,9.1083,9.0826,9.1083,48544.0
2015-08-13 10:30:00,10.62,10.64,10.62,10.63,154048.0,9.1083,9.1255,9.1083,9.1169,154048.0
2015-08-13 11:00:00,10.63,10.64,10.61,10.62,137936.0,9.1169,9.1255,9.0997,9.1083,137936.0
2015-08-13 11:30:00,10.62,10.63,10.62,10.62,83440.0,9.1083,9.1169,9.1083,9.1083,83440.0
2015-08-13 12:00:00,10.63,10.65,10.63,10.65,99184.0,9.1169,9.134,9.1169,9.134,99184.0
2015-08-13 12:30:00,10.66,10.66,10.64,10.65,63472.0,9.1426,9.1426,9.1255,9.134,63472.0
2015-08-13 13:00:00,10.66,10.66,10.65,10.66,91184.0,9.1426,9.1426,9.134,9.1426,91184.0
2015-08-13 13:30:00,10.66,10.66,10.64,10.64,129808.0,9.1426,9.1426,9.1255,9.1255,129808.0
2015-08-13 14:00:00,10.64,10.66,10.64,10.66,120464.0,9.1255,9.1426,9.1255,9.1426,120464.0
2015-08-13 14:30:00,10.66,10.67,10.66,10.67,79168.0,9.1426,9.1512,9.1426,9.1512,79168.0
2015-08-13 15:00:00,10.67,10.67,10.64,10.64,145920.0,9.1512,9.1512,9.1255,9.1255,145920.0
2015-08-13 15:30:00,10.64,10.64,10.62,10.63,422096.0,9.1255,9.1255,9.1083,9.1169,422096.0
2015-08-14 09:30:00,10.62,10.65,10.62,10.65,110560.0,9.1083,9.134,9.1083,9.134,110560.0
2015-08-14 10:00:00,10.65,10.65,10.64,10.64,101808.0,9.134,9.134,9.1255,9.1255,101808.0
2015-08-14 10:30:00,10.65,10.65,10.63,10.64,78304.0,9.134,9.134,9.1169,9.1255,78304.0
2015-08-14 11:00:00,10.63,10.63,10.61,10.63,119200.0,9.1169,9.1169,9.0997,9.1169,119200.0
2015-08-14 11:30:00,10.63,10.65,10.63,10.64,61648.0,9.1169,9.134,9.1169,9.1255,61648.0
2015-08-14 12:00:00,10.65,10.65,10.64,10.64,140576.0,9.134,9.134,9.1255,9.1255,140576.0
2015-08-14 12:30:00,10.64,10.65,10.63,10.64,122176.0,9.1255,9.134,9.1169,9.1255,122176.0
2015-08-14 13:00:00,10.64,10.66,10.64,10.66,31664.0,9.1255,9.1426,9.1255,9.1426,31664.0
2015-08-14 13:30:00,10.67,10.67,10.65,10.66,139824.0,9.1512,9.1512,9.134,9.1426,139824.0
2015-08-14 14:00:00,10.67,10.67,10.66,10.67,62192.0,9.1512,9.1512,9.1426,9.1512,62192.0
2015-08-14 14:30:00,10.67,10.68,10.67,10.67,139168.0,9.1512,9.1598,9.1512,9.1512,139168.0
2015-08-14 15:00:00,10.67,10.69,10.67,10.68,191520.0,9.1512,9.1683,9.1512,9.1598,191520.0
2015-08-14 15:30:00,10.69,10.69,10.68,10.68,285648.0,9.1683,9.1683,9.1598,9.1598,285648.0
2015-08-17 09:30:00,10.65,10.65,10.62,10.63,177104.0,9.134,9.134,9.1083,9.1169,177104.0
2015-08-17 10:00:00,10.62,10.68,10.62,10.67,75328.0,9.1083,9.1598,9.1083,9.1512,75328.0
2015-08-17 10:30:00,10.67,10.7,10.66,10.7,2981600.0,9.1512,9.1769,9.1426,9.1769,2981600.0
2015-08-17 11:00:00,10.7,10.72,10.7,10.71,380176.0,9.1769,9.1941,9.1769,9.1855,380176.0
2015-08-17 11:30:00,10.71,10.72,10.71,10.71,141424.0,9.1855,9.1941,9.1855,9.1855,141424.0
2015-08-17 12:00:00,10.72,10.72,10.72,10.72,122928.0,9.1941,9.1941,9.1941,9.1941,122928.0
2015-08-17 12:30:00,10.72,10.73,10.72,10.73,80288.0,9.1941,9.2026,9.1941,9.2026,80288.0
2015-08-17 13:00:00,10.74,10.75,10.73,10.75,200208.0,9.2112,9.2198,9.2026,9.2198,200208.0
2015-08-17 13:30:00,10.74,10.74,10.74,10.74,176272.0,9.2112,9.2112,9.2112,9.2112,176272.0
2015-08-17 14:00:00,10.74,10.74,10.73,10.73,359040.0,9.2112,9.2112,9.2026,9.2026,359040.0
2015-08-17 14:30:00,10.73,10.74,10.73,10.74,90128.0,9.2026,9.2112,9.2026,9.2112,90128.0
2015-08-17 15:00:00,10.74,10.75,10.74,10.75,123760.0,9.2112,9.2198,9.2112,9.2198,123760.0
2015-08-17 15:30:00,10.75,10.76,10.74,10.76,494512.0,9.2198,9.2284,9.2112,9.2284,494512.0
2015-08-18 09:30:00,10.75,10.76,10.74,10.75,66544.0,9.2198,9.2284,9.2112,9.2198,66544.0
2015-08-18 10:00:00,10.74,10.76,10.74,10.75,89632.0,9.2112,9.2284,9.2112,9.2198,89632.0
2015-08-18 10:30:00,10.75,10.76,10.74,10.76,184944.0,9.2198,9.2284,9.2112,9.2284,184944.0
2015-08-18 11:00:00,10.76,10.76,10.74,10.74,72736.0,9.2284,9.2284,9.2112,9.2112,72736.0
2015-08-18 11:30:00,10.73,10.74,10.73,10.73,171920.0,9.2026,9.2112,9.2026,9.2026,171920.0
2015-08-18 12:00:00,10.73,10.74,10.73,10.73,53136.0,9.2026,9.2112,9.2026,9.2026,53136.0
2015-08-18 12:30:00,10.74,10.74,10.72,10.72,48288.0,9.2112,9.2112,9.1941,9.1941,48288.0
2015-08-18 13:00:00,10.72,10.72,10.72,10.72,20112.0,9.1941,9.1941,9.1941,9.1941,20112.0
2015-08-18 13:30:00,10.72,10.73,10.71,10.72,74688.0,9.1941,9.2026,9.1855,9.1941,74688.0
2015-08-18 14:00:00,10.72,10.73,10.72,10.73,50512.0,9.1941,9.2026,9.1941,9.2026,50512.0
2015-08-18 14:30:00,10.73,10.73,10.72,10.72,101888.0,9.2026,9.2026,9.1941,9.1941,101888.0
2015-08-18 15:00:00,10.72,10.73,10.72,10.73,125008.0,9.1941,9.2026,9.1941,9.2026,125008.0
2015-08-18 15:30:00,10.73,10.73,10.72,10.73,183600.0,9.2026,9.2026,9.1941,9.2026,183600.0
2015-08-19 09:30:00,10.69,10.7,10.63,10.64,273120.0,9.1683,9.1769,9.1169,9.1255,273120.0
2015-08-19 10:00:00,10.65,10.67,10.65,10.67,124160.0,9.134,9.1512,9.134,9.1512,124160.0
2015-08-19 10:30:00,10.66,10.66,10.61,10.62,130384.0,9.1426,9.1426,9.0997,9.1083,130384.0
2015-08-19 11:00:00,10.63,10.63,10.6,10.6,125376.0,9.1169,9.1169,9.0911,9.0911,125376.0
2015-08-19 11:30:00,10.6,10.61,10.59,10.6,212592.0,9.0911,9.0997,9.0826,9.0911,212592.0
2015-08-19 12:00:00,10.6,10.61,10.59,10.61,85040.0,9.0911,9.0997,9.0826,9.0997,85040.0
2015-08-19 12:30:00,10.61,10.63,10.61,10.62,227904.0,9.0997,9.1169,9.0997,9.1083,227904.0
2015-08-19 13:00:00,10.62,10.64,10.62,10.63,93152.0,9.1083,9.1255,9.1083,9.1169,93152.0
2015-08-19 13:30:00,10.63,10.66,10.62,10.64,98144.0,9.1169,9.1426,9.1083,9.1255,98144.0
2015-08-19 14:00:00,10.64,10.71,10.64,10.69,1285456.0,9.1255,9.1855,9.1255,9.1683,1285456.0
2015-08-19 14:30:00,10.69,10.69,10.64,10.64,477920.0,9.1683,9.1683,9.1255,9.1255,477920.0
2015-08-19 15:00:00,10.63,10.66,10.63,10.65,324160.0,9.1169,9.1426,9.1169,9.134,324160.0
2015-08-19 15:30:00,10.65,10.66,10.64,10.64,198656.0,9.134,9.1426,9.1255,9.1255,198656.0
2015-08-20 09:30:00,10.56,10.57,10.53,10.55,389248.0,9.0568,9.0654,9.0311,9.0483,389248.0
2015-08-20 10:00:00,10.54,10.54,10.49,10.5,226416.0,9.0397,9.0397,8.9968,9.0054,226416.0
2015-08-20 10:30:00,10.5,10.54,10.5,10.53,145312.0,9.0054,9.0397,9.0054,9.0311,145312.0
2015-08-20 11:00:00,10.53,10.54,10.51,10.53,134576.0,9.0311,9.0397,9.014,9.0311,134576.0
2015-08-20 11:30:00,10.53,10.54,10.52,10.54,160576.0,9.0311,9.0397,9.0225,9.0397,160576.0
2015-08-20 12:00:00,10.54,10.54,10.5,10.51,281248.0,9.0397,9.0397,9.0054,9.014,281248.0
2015-08-20 12:30:00,10.52,10.52,10.49,10.49,146672.0,9.0225,9.0225,8.9968,8.9968,146672.0
2015-08-20 13:00:00,10.48,10.51,10.48,10.5,100112.0,8.9882,9.014,8.9882,9.0054,100112.0
2015-08-20 13:30:00,10.5,10.51,10.49,10.51,264608.0,9.0054,9.014,8.9968,9.014,264608.0
2015-08-20 14:00:00,10.51,10.51,10.47,10.47,346528.0,9.014,9.014,8.9797,8.9797,346528.0
2015-08-20 14:30:00,10.47,10.47,10.45,10.45,75136.0,8.9797,8.9797,8.9625,8.9625,75136.0
2015-08-20 15:00:00,10.44,10.46,10.44,10.46,204288.0,8.9539,8.9711,8.9539,8.9711,204288.0
2015-08-20 15:30:00,10.46,10.47,10.41,10.41,389296.0,8.9711,8.9797,8.9282,8.9282,389296.0
2015-08-21 09:30:00,10.31,10.33,10.28,10.32,395808.0,8.8424,8.8596,8.8167,8.851,395808.0
2015-08-21 10:00:00,10.34,10.35,10.31,10.31,440912.0,8.8682,8.8767,8.8424,8.8424,440912.0
2015-08-21 10:30:00,10.3,10.3,10.25,10.27,272080.0,8.8339,8.8339,8.791,8.8081,272080.0
2015-08-21 11:00:00,10.27,10.27,10.21,10.23,2193168.0,8.8081,8.8081,8.7567,8.7738,2193168.0
2015-08-21 11:30:00,10.23,10.26,10.21,10.26,441840.0,8.7738,8.7995,8.7567,8.7995,441840.0
2015-08-21 12:00:00,10.26,10.3,10.25,10.25,386768.0,8.7995,8.8339,8.791,8.791,386768.0
2015-08-21 12:30:00,10.26,10.27,10.21,10.22,295424.0,8.7995,8.8081,8.7567,8.7652,295424.0
2015-08-21 13:00:00,10.22,10.24,10.2,10.24,221360.0,8.7652,8.7824,8.7481,8.7824,221360.0
2015-08-21 13:30:00,10.25,10.28,10.24,10.28,109168.0,8.791,8.8167,8.7824,8.8167,109168.0
2015-08-21 14:00:00,10.29,10.3,10.25,10.26,105168.0,8.8253,8.8339,8.791,8.7995,105168.0
2015-08-21 14:30:00,10.26,10.27,10.2,10.21,288016.0,8.7995,8.8081,8.7481,8.7567,288016.0
2015-08-21 15:00:00,10.21,10.22,10.16,10.18,898336.0,8.7567,8.7652,8.7138,8.7309,898336.0
2015-08-21 15:30:00,10.18,10.19,10.13,10.14,1221216.0,8.7309,8.7395,8.6881,8.6966,1221216.0
2015-08-24 09:30:00,9.6,9.8,8.66,9.73,2206432.0,8.2335,8.405,7.4273,8.345,2206432.0
2015-08-24 10:00:00,9.73,9.92,9.73,9.88,419232.0,8.345,8.5079,8.345,8.4736,419232.0
2015-08-24 10:30:00,9.87,9.91,9.81,9.91,1167904.0,8.4651,8.4994,8.4136,8.4994,1167904.0
2015-08-24 11:00:00,9.92,9.92,9.83,9.84,813520.0,8.5079,8.5079,8.4308,8.4393,813520.0
2015-08-24 11:30:00,9.83,9.99,9.83,9.99,293088.0,8.4308,8.568,8.4308,8.568,293088.0
2015-08-24 12:00:00,9.97,10.03,9.93,10.03,591424.0,8.5508,8.6023,8.5165,8.6023,591424.0
2015-08-24 12:30:00,10.01,10.04,9.98,10.0,446784.0,8.5851,8.6109,8.5594,8.5766,446784.0
2015-08-24 13:00:00,10.01,10.03,9.95,9.96,329168.0,8.5851,8.6023,8.5337,8.5422,329168.0
2015-08-24 13:30:00,9.95,9.96,9.88,9.88,1088896.0,8.5337,8.5422,8.4736,8.4736,1088896.0
2015-08-24 14:00:00,9.88,9.88,9.82,9.85,454960.0,8.4736,8.4736,8.4222,8.4479,454960.0
2015-08-24 14:30:00,9.84,9.88,9.73,9.73,761408.0,8.4393,8.4736,8.345,8.345,761408.0
2015-08-24 15:00:00,9.72,9.78,9.69,9.7,906736.0,8.3364,8.3879,8.3107,8.3193,906736.0
2015-08-24 15:30:00,9.7,9.87,9.68,9.74,959600.0,8.3193,8.4651,8.3021,8.3536,959600.0
2015-08-25 09:30:00,10.03,10.09,9.88,9.89,708192.0,8.6023,8.6537,8.4736,8.4822,708192.0
2015-08-25 10:00:00,9.88,9.92,9.87,9.87,251824.0,8.4736,8.5079,8.4651,8.4651,251824.0
2015-08-25 10:30:00,9.88,9.89,9.86,9.88,440992.0,8.4736,8.4822,8.4565,8.4736,440992.0
2015-08-25 11:00:00,9.89,9.96,9.89,9.94,373568.0,8.4822,8.5422,8.4822,8.5251,373568.0
2015-08-25 11:30:00,9.91,9.93,9.9,9.9,290880.0,8.4994,8.5165,8.4908,8.4908,290880.0
2015-08-25 12:00:00,9.91,9.93,9.9,9.93,299520.0,8.4994,8.5165,8.4908,8.5165,299520.0
2015-08-25 12:30:00,9.93,9.93,9.9,9.9,415296.0,8.5165,8.5165,8.4908,8.4908,415296.0
2015-08-25 13:00:00,9.9,9.92,9.83,9.83,273328.0,8.4908,8.5079,8.4308,8.4308,273328.0
2015-08-25 13:30:00,9.83,9.85,9.83,9.85,320432.0,8.4308,8.4479,8.4308,8.4479,320432.0
2015-08-25 14:00:00,9.85,9.85,9.82,9.84,270400.0,8.4479,8.4479,8.4222,8.4393,270400.0
2015-08-25 14:30:00,9.84,9.87,9.82,9.86,449056.0,8.4393,8.4651,8.4222,8.4565,449056.0
2015-08-25 15:00:00,9.86,9.86,9.76,9.76,374656.0,8.4565,8.4565,8.3707,8.3707,374656.0
2015-08-25 15:30:00,9.76,9.77,9.62,9.62,2434784.0,8.3707,8.3793,8.2506,8.2506,2434784.0
2015-08-26 09:30:00,9.89,9.93,9.71,9.75,384448.0,8.4822,8.5165,8.3278,8.3621,384448.0
2015-08-26 10:00:00,9.75,9.78,9.69,9.74,437856.0,8.3621,8.3879,8.3107,8.3536,437856.0
2015-08-26 10:30:00,9.74,9.78,9.71,9.72,1828496.0,8.3536,8.3879,8.3278,8.3364,1828496.0
2015-08-26 11:00:00,9.71,9.74,9.7,9.72,736352.0,8.3278,8.3536,8.3193,8.3364,736352.0
2015-08-26 11:30:00,9.72,9.73,9.67,9.7,293024.0,8.3364,8.345,8.2935,8.3193,293024.0
2015-08-26 12:00:00,9.69,9.7,9.66,9.66,397520.0,8.3107,8.3193,8.285,8.285,397520.0
2015-08-26 12:30:00,9.66,9.7,9.64,9.7,536576.0,8.285,8.3193,8.2678,8.3193,536576.0
2015-08-26 13:00:00,9.7,9.73,9.68,9.72,382848.0,8.3193,8.345,8.3021,8.3364,382848.0
2015-08-26 13:30:00,9.73,9.77,9.72,9.77,190288.0,8.345,8.3793,8.3364,8.3793,190288.0
2015-08-26 14:00:00,9.76,9.77,9.71,9.74,351904.0,8.3707,8.3793,8.3278,8.3536,351904.0
2015-08-26 14:30:00,9.74,9.81,9.73,9.79,474560.0,8.3536,8.4136,8.345,8.3964,474560.0
2015-08-26 15:00:00,9.79,9.89,9.78,9.86,490992.0,8.3964,8.4822,8.3879,8.4565,490992.0
2015-08-26 15:30:00,9.85,9.92,9.85,9.9,1824224.0,8.4479,8.5079,8.4479,8.4908,1824224.0
2015-08-27 09:30:00,10.02,10.07,9.99,10.03,396224.0,8.5937,8.6366,8.568,8.6023,396224.0
2015-08-27 10:00:00,10.03,10.07,10.01,10.05,234192.0,8.6023,8.6366,8.5851,8.6194,234192.0
2015-08-27 10:30:00,10.06,10.1,10.04,10.1,366384.0,8.628,8.6623,8.6109,8.6623,366384.0
2015-08-27 11:00:00,10.1,10.13,10.1,10.1,269072.0,8.6623,8.6881,8.6623,8.6623,269072.0
2015-08-27 11:30:00,10.1,10.12,10.08,10.11,376816.0,8.6623,8.6795,8.6452,8.6709,376816.0
2015-08-27 12:00:00,10.11,10.15,10.11,10.14,255680.0,8.6709,8.7052,8.6709,8.6966,255680.0
2015-08-27 12:30:00,10.14,10.17,10.13,10.17,300704.0,8.6966,8.7224,8.6881,8.7224,300704.0
2015-08-27 13:00:00,10.16,10.19,10.16,10.17,378128.0,8.7138,8.7395,8.7138,8.7224,378128.0
2015-08-27 13:30:00,10.17,10.18,10.15,10.16,382032.0,8.7224,8.7309,8.7052,8.7138,382032.0
2015-08-27 14:00:00,10.17,10.17,10.09,10.1,526560.0,8.7224,8.7224,8.6537,8.6623,526560.0
2015-08-27 14:30:00,10.1,10.13,10.03,10.03,470320.0,8.6623,8.6881,8.6023,8.6023,470320.0
2015-08-27 15:00:00,10.04,10.08,9.99,10.08,405200.0,8.6109,8.6452,8.568,8.6452,405200.0
2015-08-27 15:30:00,10.08,10.16,10.07,10.16,844048.0,8.6452,8.7138,8.6366,8.7138,844048.0
2015-08-28 09:30:00,10.14,10.18,10.13,10.17,223568.0,8.6966,8.7309,8.6881,8.7224,223568.0
2015-08-28 10:00:00,10.18,10.18,10.14,10.17,123104.0,8.7309,8.7309,8.6966,8.7224,123104.0
2015-08-28 10:30:00,10.18,10.18,10.16,10.17,54608.0,8.7309,8.7309,8.7138,8.7224,54608.0
2015-08-28 11:00:00,10.16,10.21,10.16,10.21,162384.0,8.7138,8.7567,8.7138,8.7567,162384.0
2015-08-28 11:30:00,10.21,10.22,10.15,10.16,159200.0,8.7567,8.7652,8.7052,8.7138,159200.0
2015-08-28 12:00:00,10.16,10.19,10.15,10.19,360944.0,8.7138,8.7395,8.7052,8.7395,360944.0
2015-08-28 12:30:00,10.18,10.2,10.18,10.19,100224.0,8.7309,8.7481,8.7309,8.7395,100224.0
2015-08-28 13:00:00,10.18,10.19,10.16,10.16,163712.0,8.7309,8.7395,8.7138,8.7138,163712.0
2015-08-28 13:30:00,10.17,10.18,10.14,10.18,156256.0,8.7224,8.7309,8.6966,8.7309,156256.0
2015-08-28 14:00:00,10.17,10.19,10.17,10.17,226992.0,8.7224,8.7395,8.7224,8.7224,226992.0
2015-08-28 14:30:00,10.18,10.19,10.16,10.18,194640.0,8.7309,8.7395,8.7138,8.7309,194640.0
2015-08-28 15:00:00,10.19,10.19,10.16,10.17,231744.0,8.7395,8.7395,8.7138,8.7224,231744.0
2015-08-28 15:30:00,10.16,10.2,10.14,10.2,553088.0,8.7138,8.7481,8.6966,8.7481,553088.0
2015-08-31 09:30:00,10.16,10.16,10.13,10.13,259296.0,8.7138,8.7138,8.6881,8.6881,259296.0
2015-08-31 10:00:00,10.1,10.14,10.09,10.14,119088.0,8.6623,8.6966,8.6537,8.6966,119088.0
2015-08-31 10:30:00,10.14,10.16,10.14,10.15,67488.0,8.6966,8.7138,8.6966,8.7052,67488.0
2015-08-31 11:00:00,10.13,10.17,10.12,10.16,174320.0,8.6881,8.7224,8.6795,8.7138,174320.0
2015-08-31 11:30:00,10.16,10.2,10.15,10.17,187264.0,8.7138,8.7481,8.7052,8.7224,187264.0
2015-08-31 12:00:00,10.18,10.19,10.16,10.18,129504.0,8.7309,8.7395,8.7138,8.7309,129504.0
2015-08-31 12:30:00,10.18,10.18,10.17,10.17,75184.0,8.7309,8.7309,8.7224,8.7224,75184.0
2015-08-31 13:00:00,10.17,10.17,10.15,10.15,110688.0,8.7224,8.7224,8.7052,8.7052,110688.0
2015-08-31 13:30:00,10.15,10.15,10.14,10.15,56928.0,8.7052,8.7052,8.6966,8.7052,56928.0
2015-08-31 14:00:00,10.15,10.16,10.11,10.14,172048.0,8.7052,8.7138,8.6709,8.6966,172048.0
2015-08-31 14:30:00,10.14,10.14,10.1,10.11,405568.0,8.6966,8.6966,8.6623,8.6709,405568.0
2015-08-31 15:00:00,10.11,10.14,10.11,10.11,279744.0,8.6709,8.6966,8.6709,8.6709,279744.0
2015-08-31 15:30:00,10.12,10.15,10.12,10.12,216464.0,8.6795,8.7052,8.6795,8.6795,216464.0
2015-09-01 09:30:00,9.97,9.99,9.92,9.95,398800.0,8.5508,8.568,8.5079,8.5337,398800.0
2015-09-01 10:00:00,9.94,9.96,9.91,9.96,485632.0,8.5251,8.5422,8.4994,8.5422,485632.0
2015-09-01 10:30:00,9.96,9.99,9.92,9.92,573664.0,8.5422,8.568,8.5079,8.5079,573664.0
2015-09-01 11:00:00,9.94,9.97,9.92,9.94,484176.0,8.5251,8.5508,8.5079,8.5251,484176.0
2015-09-01 11:30:00,9.94,9.95,9.93,9.94,177984.0,8.5251,8.5337,8.5165,8.5251,177984.0
2015-09-01 12:00:00,9.94,9.94,9.9,9.9,253488.0,8.5251,8.5251,8.4908,8.4908,253488.0
2015-09-01 12:30:00,9.9,9.91,9.87,9.87,219024.0,8.4908,8.4994,8.4651,8.4651,219024.0
2015-09-01 13:00:00,9.88,9.9,9.86,9.89,273184.0,8.4736,8.4908,8.4565,8.4822,273184.0
2015-09-01 13:30:00,9.89,9.9,9.88,9.89,571696.0,8.4822,8.4908,8.4736,8.4822,571696.0
2015-09-01 14:00:00,9.9,9.9,9.86,9.87,319312.0,8.4908,8.4908,8.4565,8.4651,319312.0
2015-09-01 14:30:00,9.86,9.91,9.86,9.87,432480.0,8.4565,8.4994,8.4565,8.4651,432480.0
2015-09-01 15:00:00,9.87,9.87,9.84,9.84,619520.0,8.4651,8.4651,8.4393,8.4393,619520.0
2015-09-01 15:30:00,9.84,9.86,9.79,9.83,1900704.0,8.4393,8.4565,8.3964,8.4308,1900704.0
2015-09-02 09:30:00,9.93,9.97,9.9,9.9,346880.0,8.5165,8.5508,8.4908,8.4908,346880.0
2015-09-02 10:00:00,9.91,9.93,9.88,9.89,111584.0,8.4994,8.5165,8.4736,8.4822,111584.0
2015-09-02 10:30:00,9.88,9.89,9.85,9.88,98080.0,8.4736,8.4822,8.4479,8.4736,98080.0
2015-09-02 11:00:00,9.89,9.9,9.87,9.89,275616.0,8.4822,8.4908,8.4651,8.4822,275616.0
2015-09-02 11:30:00,9.89,9.89,9.85,9.85,286784.0,8.4822,8.4822,8.4479,8.4479,286784.0
2015-09-02 12:00:00,9.85,9.88,9.84,9.87,157792.0,8.4479,8.4736,8.4393,8.4651,157792.0
2015-09-02 12:30:00,9.87,9.92,9.87,9.92,93808.0,8.4651,8.5079,8.4651,8.5079,93808.0
2015-09-02 13:00:00,9.92,9.93,9.9,9.93,89248.0,8.5079,8.5165,8.4908,8.5165,89248.0
2015-09-02 13:30:00,9.92,9.92,9.9,9.91,251408.0,8.5079,8.5079,8.4908,8.4994,251408.0
2015-09-02 14:00:00,9.92,9.94,9.89,9.93,200656.0,8.5079,8.5251,8.4822,8.5165,200656.0
2015-09-02 14:30:00,9.92,9.93,9.9,9.93,264688.0,8.5079,8.5165,8.4908,8.5165,264688.0
2015-09-02 15:00:00,9.92,9.94,9.9,9.93,348208.0,8.5079,8.5251,8.4908,8.5165,348208.0
2015-09-02 15:30:00,9.93,9.99,9.93,9.99,417936.0,8.5165,8.568,8.5165,8.568,417936.0
2015-09-03 09:30:00,10.02,10.08,10.02,10.06,170656.0,8.5937,8.6452,8.5937,8.628,170656.0
2015-09-03 10:00:00,10.06,10.11,10.06,10.11,199296.0,8.628,8.6709,8.628,8.6709,199296.0
2015-09-03 10:30:00,10.11,10.13,10.09,10.12,86768.0,8.6709,8.6881,8.6537,8.6795,86768.0
2015-09-03 11:00:00,10.13,10.14,10.1,10.1,553424.0,8.6881,8.6966,8.6623,8.6623,553424.0
2015-09-03 11:30:00,10.1,10.1,10.08,10.09,99904.0,8.6623,8.6623,8.6452,8.6537,99904.0
2015-09-03 12:00:00,10.1,10.1,10.08,10.09,120416.0,8.6623,8.6623,8.6452,8.6537,120416.0
2015-09-03 12:30:00,10.09,10.09,10.05,10.06,109024.0,8.6537,8.6537,8.6194,8.628,109024.0
2015-09-03 13:00:00,10.04,10.06,10.02,10.05,44320.0,8.6109,8.628,8.5937,8.6194,44320.0
2015-09-03 13:30:00,10.04,10.05,10.02,10.03,319648.0,8.6109,8.6194,8.5937,8.6023,319648.0
2015-09-03 14:00:00,10.02,10.03,10.0,10.03,148368.0,8.5937,8.6023,8.5766,8.6023,148368.0
2015-09-03 14:30:00,10.04,10.06,10.03,10.04,291264.0,8.6109,8.628,8.6023,8.6109,291264.0
2015-09-03 15:00:00,10.05,10.05,10.02,10.03,245408.0,8.6194,8.6194,8.5937,8.6023,245408.0
2015-09-03 15:30:00,10.02,10.05,10.0,10.03,395616.0,8.5937,8.6194,8.5766,8.6023,395616.0
2015-09-04 09:30:00,9.92,9.95,9.89,9.91,127088.0,8.5079,8.5337,8.4822,8.4994,127088.0
2015-09-04 10:00:00,9.9,9.94,9.9,9.93,209488.0,8.4908,8.5251,8.4908,8.5165,209488.0
2015-09-04 10:30:00,9.95,9.96,9.92,9.92,290912.0,8.5337,8.5422,8.5079,8.5079,290912.0
2015-09-04 11:00:00,9.93,9.94,9.92,9.93,72128.0,8.5165,8.5251,8.5079,8.5165,72128.0
2015-09-04 11:30:00,9.92,9.94,9.91,9.92,117360.0,8.5079,8.5251,8.4994,8.5079,117360.0
2015-09-04 12:00:00,9.92,9.93,9.9,9.9,204992.0,8.5079,8.5165,8.4908,8.4908,204992.0
2015-09-04 12:30:00,9.9,9.91,9.89,9.89,96736.0,8.4908,8.4994,8.4822,8.4822,96736.0
2015-09-04 13:00:00,9.88,9.89,9.87,9.88,89024.0,8.4736,8.4822,8.4651,8.4736,89024.0
2015-09-04 13:30:00,9.87,9.89,9.87,9.88,196384.0,8.4651,8.4822,8.4651,8.4736,196384.0
2015-09-04 14:00:00,9.88,9.88,9.85,9.86,283296.0,8.4736,8.4736,8.4479,8.4565,283296.0
2015-09-04 14:30:00,9.86,9.88,9.85,9.88,104896.0,8.4565,8.4736,8.4479,8.4736,104896.0
2015-09-04 15:00:00,9.89,9.9,9.88,9.89,302864.0,8.4822,8.4908,8.4736,8.4822,302864.0
2015-09-04 15:30:00,9.89,9.94,9.89,9.89,254384.0,8.4822,8.5251,8.4822,8.4822,254384.0
2015-09-08 09:30:00,10.04,10.08,10.03,10.03,103024.0,8.6109,8.6452,8.6023,8.6023,103024.0
2015-09-08 10:00:00,10.03,10.04,10.01,10.03,100672.0,8.6023,8.6109,8.5851,8.6023,100672.0
2015-09-08 10:30:00,10.03,10.04,10.01,10.04,226112.0,8.6023,8.6109,8.5851,8.6109,226112.0
2015-09-08 11:00:00,10.03,10.04,10.02,10.04,125088.0,8.6023,8.6109,8.5937,8.6109,125088.0
2015-09-08 11:30:00,10.05,10.05,10.03,10.04,186000.0,8.6194,8.6194,8.6023,8.6109,186000.0
2015-09-08 12:00:00,10.04,10.07,10.03,10.07,411936.0,8.6109,8.6366,8.6023,8.6366,411936.0
2015-09-08 12:30:00,10.07,10.07,10.06,10.06,515392.0,8.6366,8.6366,8.628,8.628,515392.0
2015-09-08 13:00:00,10.06,10.06,10.05,10.05,75872.0,8.628,8.628,8.6194,8.6194,75872.0
2015-09-08 13:30:00,10.05,10.08,10.05,10.08,100656.0,8.6194,8.6452,8.6194,8.6452,100656.0
2015-09-08 14:00:00,10.09,10.1,10.08,10.1,279808.0,8.6537,8.6623,8.6452,8.6623,279808.0
2015-09-08 14:30:00,10.1,10.12,10.1,10.11,125648.0,8.6623,8.6795,8.6623,8.6709,125648.0
2015-09-08 15:00:00,10.12,10.12,10.11,10.12,110880.0,8.6795,8.6795,8.6709,8.6795,110880.0
2015-09-08 15:30:00,10.12,10.14,10.12,10.13,286688.0,8.6795,8.6966,8.6795,8.6881,286688.0
2015-09-09 09:30:00,10.22,10.22,10.18,10.18,351344.0,8.7652,8.7652,8.7309,8.7309,351344.0
2015-09-09 10:00:00,10.18,10.18,10.14,10.16,95664.0,8.7309,8.7309,8.6966,8.7138,95664.0
2015-09-09 10:30:00,10.16,10.16,10.12,10.12,97232.0,8.7138,8.7138,8.6795,8.6795,97232.0
2015-09-09 11:00:00,10.13,10.15,10.13,10.13,65520.0,8.6881,8.7052,8.6881,8.6881,65520.0
2015-09-09 11:30:00,10.14,10.15,10.12,10.13,294752.0,8.6966,8.7052,8.6795,8.6881,294752.0
2015-09-09 12:00:00,10.14,10.16,10.13,10.15,165136.0,8.6966,8.7138,8.6881,8.7052,165136.0
2015-09-09 12:30:00,10.15,10.16,10.13,10.14,133696.0,8.7052,8.7138,8.6881,8.6966,133696.0
2015-09-09 13:00:00,10.14,10.15,10.12,10.12,158144.0,8.6966,8.7052,8.6795,8.6795,158144.0
2015-09-09 13:30:00,10.12,10.12,10.07,10.07,150864.0,8.6795,8.6795,8.6366,8.6366,150864.0
2015-09-09 14:00:00,10.07,10.09,10.07,10.08,261408.0,8.6366,8.6537,8.6366,8.6452,261408.0
2015-09-09 14:30:00,10.07,10.09,10.05,10.08,275216.0,8.6366,8.6537,8.6194,8.6452,275216.0
2015-09-09 15:00:00,10.07,10.09,10.06,10.06,294528.0,8.6366,8.6537,8.628,8.628,294528.0
2015-09-09 15:30:00,10.05,10.05,9.99,10.01,1341168.0,8.6194,8.6194,8.568,8.5851,1341168.0
2015-09-10 09:30:00,9.99,10.03,9.98,9.99,332512.0,8.568,8.6023,8.5594,8.568,332512.0
2015-09-10 10:00:00,10.0,10.0,9.98,10.0,221824.0,8.5766,8.5766,8.5594,8.5766,221824.0
2015-09-10 10:30:00,10.01,10.09,10.01,10.07,393744.0,8.5851,8.6537,8.5851,8.6366,393744.0
2015-09-10 11:00:00,10.06,10.07,10.01,10.03,183712.0,8.628,8.6366,8.5851,8.6023,183712.0
2015-09-10 11:30:00,10.03,10.06,10.03,10.05,108160.0,8.6023,8.628,8.6023,8.6194,108160.0
2015-09-10 12:00:00,10.06,10.07,10.05,10.05,97536.0,8.628,8.6366,8.6194,8.6194,97536.0
2015-09-10 12:30:00,10.04,10.06,10.04,10.06,62848.0,8.6109,8.628,8.6109,8.628,62848.0
2015-09-10 13:00:00,10.05,10.09,10.05,10.09,91936.0,8.6194,8.6537,8.6194,8.6537,91936.0
2015-09-10 13:30:00,10.09,10.11,10.08,10.08,303120.0,8.6537,8.6709,8.6452,8.6452,303120.0
2015-09-10 14:00:00,10.09,10.09,10.07,10.07,257536.0,8.6537,8.6537,8.6366,8.6366,257536.0
2015-09-10 14:30:00,10.08,10.08,10.04,10.04,328592.0,8.6452,8.6452,8.6109,8.6109,328592.0
2015-09-10 15:00:00,10.04,10.06,10.03,10.03,230752.0,8.6109,8.628,8.6023,8.6023,230752.0
2015-09-10 15:30:00,10.03,10.04,10.01,10.03,1077184.0,8.6023,8.6109,8.5851,8.6023,1077184.0
2015-09-11 09:30:00,10.0,10.01,9.97,9.98,144528.0,8.5766,8.5851,8.5508,8.5594,144528.0
2015-09-11 10:00:00,9.96,9.99,9.96,9.99,114832.0,8.5422,8.568,8.5422,8.568,114832.0
2015-09-11 10:30:00,9.98,9.99,9.97,9.97,211776.0,8.5594,8.568,8.5508,8.5508,211776.0
2015-09-11 11:00:00,9.97,9.99,9.97,9.99,233184.0,8.5508,8.568,8.5508,8.568,233184.0
2015-09-11 11:30:00,9.99,10.03,9.99,10.02,47136.0,8.568,8.6023,8.568,8.5937,47136.0
2015-09-11 12:00:00,10.02,10.04,10.02,10.04,158320.0,8.5937,8.6109,8.5937,8.6109,158320.0
2015-09-11 12:30:00,10.04,10.06,10.04,10.05,79088.0,8.6109,8.628,8.6109,8.6194,79088.0
2015-09-11 13:00:00,10.05,10.05,10.02,10.03,87392.0,8.6194,8.6194,8.5937,8.6023,87392.0
2015-09-11 13:30:00,10.03,10.03,10.02,10.03,75712.0,8.6023,8.6023,8.5937,8.6023,75712.0
2015-09-11 14:00:00,10.03,10.04,10.02,10.04,27328.0,8.6023,8.6109,8.5937,8.6109,27328.0
2015-09-11 14:30:00,10.04,10.06,10.04,10.05,104896.0,8.6109,8.628,8.6109,8.6194,104896.0
2015-09-11 15:00:00,10.05,10.07,10.04,10.06,80432.0,8.6194,8.6366,8.6109,8.628,80432.0
2015-09-11 15:30:00,10.05,10.08,10.05,10.08,252384.0,8.6194,8.6452,8.6194,8.6452,252384.0
2015-09-14 09:30:00,10.09,10.1,10.02,10.04,748576.0,8.6537,8.6623,8.5937,8.6109,748576.0
2015-09-14 10:00:00,10.04,10.06,10.04,10.04,210768.0,8.6109,8.628,8.6109,8.6109,210768.0
2015-09-14 10:30:00,10.04,10.06,10.04,10.05,185520.0,8.6109,8.628,8.6109,8.6194,185520.0
2015-09-14 11:00:00,10.05,10.06,10.03,10.03,319728.0,8.6194,8.628,8.6023,8.6023,319728.0
2015-09-14 11:30:00,10.03,10.04,10.02,10.04,155056.0,8.6023,8.6109,8.5937,8.6109,155056.0
2015-09-14 12:00:00,10.04,10.04,10.02,10.03,206832.0,8.6109,8.6109,8.5937,8.6023,206832.0
2015-09-14 12:30:00,10.03,10.05,10.03,10.03,216240.0,8.6023,8.6194,8.6023,8.6023,216240.0
2015-09-14 13:00:00,10.03,10.03,10.02,10.03,294800.0,8.6023,8.6023,8.5937,8.6023,294800.0
2015-09-14 13:30:00,10.02,10.05,10.02,10.04,289488.0,8.5937,8.6194,8.5937,8.6109,289488.0
2015-09-14 14:00:00,10.05,10.05,10.02,10.02,245376.0,8.6194,8.6194,8.5937,8.5937,245376.0
2015-09-14 14:30:00,10.02,10.03,10.02,10.03,290016.0,8.5937,8.6023,8.5937,8.6023,290016.0
2015-09-14 15:00:00,10.03,10.04,10.02,10.03,290960.0,8.6023,8.6109,8.5937,8.6023,290960.0
2015-09-14 15:30:00,10.03,10.04,10.02,10.04,524400.0,8.6023,8.6109,8.5937,8.6109,524400.0
2015-09-15 09:30:00,10.06,10.08,10.04,10.07,290128.0,8.628,8.6452,8.6109,8.6366,290128.0
2015-09-15 10:00:00,10.07,10.08,10.05,10.07,204784.0,8.6366,8.6452,8.6194,8.6366,204784.0
2015-09-15 10:30:00,10.07,10.1,10.07,10.1,303504.0,8.6366,8.6623,8.6366,8.6623,303504.0
2015-09-15 11:00:00,10.1,10.1,10.09,10.1,374848.0,8.6623,8.6623,8.6537,8.6623,374848.0
2015-09-15 11:30:00,10.1,10.1,10.09,10.1,257776.0,8.6623,8.6623,8.6537,8.6623,257776.0
2015-09-15 12:00:00,10.1,10.11,10.09,10.11,220672.0,8.6623,8.6709,8.6537,8.6709,220672.0
2015-09-15 12:30:00,10.11,10.11,10.1,10.1,389296.0,8.6709,8.6709,8.6623,8.6623,389296.0
2015-09-15 13:00:00,10.1,10.13,10.1,10.13,189440.0,8.6623,8.6881,8.6623,8.6881,189440.0
2015-09-15 13:30:00,10.13,10.14,10.12,10.13,284192.0,8.6881,8.6966,8.6795,8.6881,284192.0
2015-09-15 14:00:00,10.13,10.15,10.13,10.14,606752.0,8.6881,8.7052,8.6881,8.6966,606752.0
2015-09-15 14:30:00,10.14,10.15,10.13,10.15,321968.0,8.6966,8.7052,8.6881,8.7052,321968.0
2015-09-15 15:00:00,10.16,10.17,10.15,10.16,317216.0,8.7138,8.7224,8.7052,8.7138,317216.0
2015-09-15 15:30:00,10.16,10.16,10.14,10.15,403440.0,8.7138,8.7138,8.6966,8.7052,403440.0
2015-09-16 09:30:00,10.15,10.18,10.14,10.16,227456.0,8.7052,8.7309,8.6966,8.7138,227456.0
2015-09-16 10:00:00,10.16,10.19,10.16,10.18,186240.0,8.7138,8.7395,8.7138,8.7309,186240.0
2015-09-16 10:30:00,10.18,10.19,10.17,10.19,387920.0,8.7309,8.7395,8.7224,8.7395,387920.0
2015-09-16 11:00:00,10.18,10.22,10.18,10.22,300384.0,8.7309,8.7652,8.7309,8.7652,300384.0
2015-09-16 11:30:00,10.22,10.22,10.21,10.22,351936.0,8.7652,8.7652,8.7567,8.7652,351936.0
2015-09-16 12:00:00,10.22,10.24,10.21,10.23,159696.0,8.7652,8.7824,8.7567,8.7738,159696.0
2015-09-16 12:30:00,10.23,10.24,10.23,10.23,407264.0,8.7738,8.7824,8.7738,8.7738,407264.0
2015-09-16 13:00:00,10.24,10.24,10.22,10.22,330864.0,8.7824,8.7824,8.7652,8.7652,330864.0
2015-09-16 13:30:00,10.22,10.23,10.22,10.23,317744.0,8.7652,8.7738,8.7652,8.7738,317744.0
2015-09-16 14:00:00,10.23,10.23,10.2,10.21,598384.0,8.7738,8.7738,8.7481,8.7567,598384.0
2015-09-16 14:30:00,10.21,10.24,10.21,10.24,955520.0,8.7567,8.7824,8.7567,8.7824,955520.0
2015-09-16 15:00:00,10.24,10.25,10.23,10.25,408992.0,8.7824,8.791,8.7738,8.791,408992.0
2015-09-16 15:30:00,10.25,10.26,10.25,10.25,778560.0,8.791,8.7995,8.791,8.791,778560.0
2015-09-17 09:30:00,10.25,10.26,10.23,10.26,197712.0,8.791,8.7995,8.7738,8.7995,197712.0
2015-09-17 10:00:00,10.25,10.28,10.25,10.26,802480.0,8.791,8.8167,8.791,8.7995,802480.0
2015-09-17 10:30:00,10.26,10.28,10.25,10.27,222272.0,8.7995,8.8167,8.791,8.8081,222272.0
2015-09-17 11:00:00,10.27,10.28,10.27,10.28,337344.0,8.8081,8.8167,8.8081,8.8167,337344.0
2015-09-17 11:30:00,10.27,10.28,10.27,10.27,209584.0,8.8081,8.8167,8.8081,8.8081,209584.0
2015-09-17 12:00:00,10.27,10.28,10.26,10.27,165600.0,8.8081,8.8167,8.7995,8.8081,165600.0
2015-09-17 12:30:00,10.27,10.29,10.26,10.28,520080.0,8.8081,8.8253,8.7995,8.8167,520080.0
2015-09-17 13:00:00,10.28,10.31,10.28,10.29,425920.0,8.8167,8.8424,8.8167,8.8253,425920.0
2015-09-17 13:30:00,10.3,10.3,10.28,10.29,264304.0,8.8339,8.8339,8.8167,8.8253,264304.0
2015-09-17 14:00:00,10.29,10.34,10.24,10.3,435456.0,8.8253,8.8682,8.7824,8.8339,435456.0
2015-09-17 14:30:00,10.3,10.39,10.3,10.36,208816.0,8.8339,8.911,8.8339,8.8853,208816.0
2015-09-17 15:00:00,10.37,10.37,10.22,10.26,544096.0,8.8939,8.8939,8.7652,8.7995,544096.0
2015-09-17 15:30:00,10.26,10.29,10.23,10.25,847648.0,8.7995,8.8253,8.7738,8.791,847648.0
2015-09-18 09:30:00,10.1,10.15,10.09,10.13,424976.0,8.6623,8.7052,8.6537,8.6881,424976.0
2015-09-18 10:00:00,10.13,10.18,10.12,10.17,445552.0,8.6881,8.7309,8.6795,8.7224,445552.0
2015-09-18 10:30:00,10.17,10.17,10.14,10.17,447776.0,8.7224,8.7224,8.6966,8.7224,447776.0
2015-09-18 11:00:00,10.17,10.18,10.16,10.16,416064.0,8.7224,8.7309,8.7138,8.7138,416064.0
2015-09-18 11:30:00,10.17,10.2,10.16,10.18,395696.0,8.7224,8.7481,8.7138,8.7309,395696.0
2015-09-18 12:00:00,10.18,10.18,10.13,10.14,324864.0,8.7309,8.7309,8.6881,8.6966,324864.0
2015-09-18 12:30:00,10.15,10.15,10.13,10.15,309712.0,8.7052,8.7052,8.6881,8.7052,309712.0
2015-09-18 13:00:00,10.14,10.16,10.12,10.14,239216.0,8.6966,8.7138,8.6795,8.6966,239216.0
2015-09-18 13:30:00,10.14,10.14,10.11,10.11,302816.0,8.6966,8.6966,8.6709,8.6709,302816.0
2015-09-18 14:00:00,10.1,10.14,10.1,10.14,257824.0,8.6623,8.6966,8.6623,8.6966,257824.0
2015-09-18 14:30:00,10.13,10.14,10.1,10.13,385680.0,8.6881,8.6966,8.6623,8.6881,385680.0
2015-09-18 15:00:00,10.13,10.13,10.09,10.1,380160.0,8.6881,8.6881,8.6537,8.6623,380160.0
2015-09-18 15:30:00,10.09,10.1,10.06,10.09,910976.0,8.6537,8.6623,8.628,8.6537,910976.0
2015-09-21 09:30:00,10.14,10.17,10.13,10.15,407984.0,8.6966,8.7224,8.6881,8.7052,407984.0
2015-09-21 10:00:00,10.16,10.19,10.15,10.18,56496.0,8.7138,8.7395,8.7052,8.7309,56496.0
2015-09-21 10:30:00,10.19,10.21,10.18,10.19,271120.0,8.7395,8.7567,8.7309,8.7395,271120.0
2015-09-21 11:00:00,10.19,10.19,10.18,10.18,204304.0,8.7395,8.7395,8.7309,8.7309,204304.0
2015-09-21 11:30:00,10.18,10.18,10.14,10.14,175584.0,8.7309,8.7309,8.6966,8.6966,175584.0
2015-09-21 12:00:00,10.13,10.13,10.11,10.13,146752.0,8.6881,8.6881,8.6709,8.6881,146752.0
2015-09-21 12:30:00,10.13,10.13,10.08,10.09,225200.0,8.6881,8.6881,8.6452,8.6537,225200.0
2015-09-21 13:00:00,10.09,10.13,10.09,10.12,173488.0,8.6537,8.6881,8.6537,8.6795,173488.0
2015-09-21 13:30:00,10.12,10.13,10.1,10.11,128240.0,8.6795,8.6881,8.6623,8.6709,128240.0
2015-09-21 14:00:00,10.11,10.12,10.09,10.1,295760.0,8.6709,8.6795,8.6537,8.6623,295760.0
2015-09-21 14:30:00,10.1,10.14,10.09,10.13,421776.0,8.6623,8.6966,8.6537,8.6881,421776.0
2015-09-21 15:00:00,10.13,10.14,10.12,10.12,475488.0,8.6881,8.6966,8.6795,8.6795,475488.0
2015-09-21 15:30:00,10.13,10.13,10.09,10.11,392880.0,8.6881,8.6881,8.6537,8.6709,392880.0
2015-09-22 09:30:00,10.0,10.01,9.97,10.0,277264.0,8.5766,8.5851,8.5508,8.5766,277264.0
2015-09-22 10:00:00,10.0,10.02,9.97,9.98,112672.0,8.5766,8.5937,8.5508,8.5594,112672.0
2015-09-22 10:30:00,9.97,9.97,9.93,9.95,214800.0,8.5508,8.5508,8.5165,8.5337,214800.0
2015-09-22 11:00:00,9.95,9.96,9.94,9.94,239648.0,8.5337,8.5422,8.5251,8.5251,239648.0
2015-09-22 11:30:00,9.94,9.94,9.93,9.94,98448.0,8.5251,8.5251,8.5165,8.5251,98448.0
2015-09-22 12:00:00,9.93,9.97,9.93,9.95,355616.0,8.5165,8.5508,8.5165,8.5337,355616.0
2015-09-22 12:30:00,9.95,9.95,9.91,9.91,65040.0,8.5337,8.5337,8.4994,8.4994,65040.0
2015-09-22 13:00:00,9.91,9.93,9.9,9.9,90304.0,8.4994,8.5165,8.4908,8.4908,90304.0
2015-09-22 13:30:00,9.91,9.93,9.91,9.93,115232.0,8.4994,8.5165,8.4994,8.5165,115232.0
2015-09-22 14:00:00,9.92,9.94,9.91,9.94,260720.0,8.5079,8.5251,8.4994,8.5251,260720.0
2015-09-22 14:30:00,9.93,9.95,9.93,9.95,334720.0,8.5165,8.5337,8.5165,8.5337,334720.0
2015-09-22 15:00:00,9.94,9.96,9.93,9.96,321232.0,8.5251,8.5422,8.5165,8.5422,321232.0
2015-09-22 15:30:00,9.96,9.97,9.95,9.96,1818896.0,8.5422,8.5508,8.5337,8.5422,1818896.0
2015-09-23 09:30:00,9.98,9.98,9.94,9.96,165168.0,8.5594,8.5594,8.5251,8.5422,165168.0
2015-09-23 10:00:00,9.97,9.98,9.96,9.98,115856.0,8.5508,8.5594,8.5422,8.5594,115856.0
2015-09-23 10:30:00,9.98,9.99,9.97,9.98,204192.0,8.5594,8.568,8.5508,8.5594,204192.0
2015-09-23 11:00:00,9.97,9.98,9.94,9.94,347616.0,8.5508,8.5594,8.5251,8.5251,347616.0
2015-09-23 11:30:00,9.93,9.94,9.91,9.92,128512.0,8.5165,8.5251,8.4994,8.5079,128512.0
2015-09-23 12:00:00,9.92,9.92,9.9,9.92,306640.0,8.5079,8.5079,8.4908,8.5079,306640.0
2015-09-23 12:30:00,9.91,9.93,9.91,9.93,90432.0,8.4994,8.5165,8.4994,8.5165,90432.0
2015-09-23 13:00:00,9.92,9.94,9.91,9.91,133264.0,8.5079,8.5251,8.4994,8.4994,133264.0
2015-09-23 13:30:00,9.92,9.95,9.92,9.94,213824.0,8.5079,8.5337,8.5079,8.5251,213824.0
2015-09-23 14:00:00,9.94,9.97,9.94,9.94,149488.0,8.5251,8.5508,8.5251,8.5251,149488.0
2015-09-23 14:30:00,9.94,9.95,9.91,9.92,189264.0,8.5251,8.5337,8.4994,8.5079,189264.0
2015-09-23 15:00:00,9.92,9.93,9.91,9.92,223920.0,8.5079,8.5165,8.4994,8.5079,223920.0
2015-09-23 15:30:00,9.92,9.94,9.92,9.92,418448.0,8.5079,8.5251,8.5079,8.5079,418448.0
2015-09-24 09:30:00,9.87,9.87,9.8,9.82,142752.0,8.4651,8.4651,8.405,8.4222,142752.0
2015-09-24 10:00:00,9.83,9.84,9.8,9.8,127776.0,8.4308,8.4393,8.405,8.405,127776.0
2015-09-24 10:30:00,9.81,9.82,9.79,9.79,284032.0,8.4136,8.4222,8.3964,8.3964,284032.0
2015-09-24 11:00:00,9.78,9.8,9.78,9.78,210480.0,8.3879,8.405,8.3879,8.3879,210480.0
2015-09-24 11:30:00,9.79,9.8,9.79,9.8,85712.0,8.3964,8.405,8.3964,8.405,85712.0
2015-09-24 12:00:00,9.81,9.82,9.8,9.82,70944.0,8.4136,8.4222,8.405,8.4222,70944.0
2015-09-24 12:30:00,9.82,9.84,9.81,9.81,152160.0,8.4222,8.4393,8.4136,8.4136,152160.0
2015-09-24 13:00:00,9.81,9.82,9.79,9.8,101936.0,8.4136,8.4222,8.3964,8.405,101936.0
2015-09-24 13:30:00,9.8,9.83,9.8,9.82,105504.0,8.405,8.4308,8.405,8.4222,105504.0
2015-09-24 14:00:00,9.81,9.85,9.81,9.85,220208.0,8.4136,8.4479,8.4136,8.4479,220208.0
2015-09-24 14:30:00,9.85,9.9,9.84,9.89,311872.0,8.4479,8.4908,8.4393,8.4822,311872.0
2015-09-24 15:00:00,9.89,9.9,9.85,9.9,434976.0,8.4822,8.4908,8.4479,8.4908,434976.0
2015-09-24 15:30:00,9.89,9.9,9.86,9.88,638832.0,8.4822,8.4908,8.4565,8.4736,638832.0
2015-09-25 09:30:00,9.93,9.93,9.88,9.92,291200.0,8.5436,8.5436,8.5006,8.535,291200.0
2015-09-25 10:00:00,9.92,9.92,9.89,9.89,163568.0,8.535,8.535,8.5092,8.5092,163568.0
2015-09-25 10:30:00,9.89,9.92,9.88,9.92,154800.0,8.5092,8.535,8.5006,8.535,154800.0
2015-09-25 11:00:00,9.92,9.93,9.91,9.93,253040.0,8.535,8.5436,8.5264,8.5436,253040.0
2015-09-25 11:30:00,9.92,9.92,9.9,9.92,230352.0,8.535,8.535,8.5178,8.535,230352.0
2015-09-25 12:00:00,9.91,9.92,9.89,9.9,226128.0,8.5264,8.535,8.5092,8.5178,226128.0
2015-09-25 12:30:00,9.9,9.92,9.9,9.91,412736.0,8.5178,8.535,8.5178,8.5264,412736.0
2015-09-25 13:00:00,9.92,9.93,9.92,9.92,197648.0,8.535,8.5436,8.535,8.535,197648.0
2015-09-25 13:30:00,9.92,9.92,9.91,9.92,241296.0,8.535,8.535,8.5264,8.535,241296.0
2015-09-25 14:00:00,9.93,9.93,9.86,9.86,209664.0,8.5436,8.5436,8.4834,8.4834,209664.0
2015-09-25 14:30:00,9.86,9.87,9.81,9.83,324560.0,8.4834,8.492,8.4403,8.4575,324560.0
2015-09-25 15:00:00,9.84,9.84,9.79,9.83,360512.0,8.4661,8.4661,8.4231,8.4575,360512.0
2015-09-25 15:30:00,9.82,9.85,9.82,9.84,470112.0,8.4489,8.4748,8.4489,8.4661,470112.0
2015-09-28 09:30:00,9.8,9.82,9.72,9.73,383216.0,8.4317,8.4489,8.3629,8.3715,383216.0
2015-09-28 10:00:00,9.72,9.73,9.67,9.69,226144.0,8.3629,8.3715,8.3199,8.3371,226144.0
2015-09-28 10:30:00,9.68,9.68,9.65,9.67,235312.0,8.3285,8.3285,8.3027,8.3199,235312.0
2015-09-28 11:00:00,9.68,9.7,9.64,9.65,275072.0,8.3285,8.3457,8.2941,8.3027,275072.0
2015-09-28 11:30:00,9.65,9.65,9.64,9.64,246272.0,8.3027,8.3027,8.2941,8.2941,246272.0
2015-09-28 12:00:00,9.64,9.64,9.61,9.62,265584.0,8.2941,8.2941,8.2683,8.2769,265584.0
2015-09-28 12:30:00,9.62,9.62,9.59,9.59,161344.0,8.2769,8.2769,8.2511,8.2511,161344.0
2015-09-28 13:00:00,9.59,9.62,9.58,9.58,339904.0,8.2511,8.2769,8.2424,8.2424,339904.0
2015-09-28 13:30:00,9.59,9.6,9.58,9.58,184800.0,8.2511,8.2597,8.2424,8.2424,184800.0
2015-09-28 14:00:00,9.58,9.58,9.54,9.57,505232.0,8.2424,8.2424,8.208,8.2338,505232.0
2015-09-28 14:30:00,9.57,9.59,9.56,9.56,268128.0,8.2338,8.2511,8.2252,8.2252,268128.0
2015-09-28 15:00:00,9.56,9.57,9.54,9.55,397456.0,8.2252,8.2338,8.208,8.2166,397456.0
2015-09-28 15:30:00,9.55,9.59,9.55,9.56,1123408.0,8.2166,8.2511,8.2166,8.2252,1123408.0
2015-09-29 09:30:00,9.57,9.58,9.51,9.58,317536.0,8.2338,8.2424,8.1822,8.2424,317536.0
2015-09-29 10:00:00,9.58,9.62,9.56,9.62,88144.0,8.2424,8.2769,8.2252,8.2769,88144.0
2015-09-29 10:30:00,9.62,9.63,9.56,9.58,958928.0,8.2769,8.2855,8.2252,8.2424,958928.0
2015-09-29 11:00:00,9.59,9.61,9.56,9.58,527776.0,8.2511,8.2683,8.2252,8.2424,527776.0
2015-09-29 11:30:00,9.57,9.59,9.55,9.57,213824.0,8.2338,8.2511,8.2166,8.2338,213824.0
2015-09-29 12:00:00,9.57,9.57,9.54,9.57,147312.0,8.2338,8.2338,8.208,8.2338,147312.0
2015-09-29 12:30:00,9.56,9.56,9.53,9.53,503456.0,8.2252,8.2252,8.1994,8.1994,503456.0
2015-09-29 13:00:00,9.54,9.58,9.54,9.57,202160.0,8.208,8.2424,8.208,8.2338,202160.0
2015-09-29 13:30:00,9.57,9.59,9.56,9.57,841968.0,8.2338,8.2511,8.2252,8.2338,841968.0
2015-09-29 14:00:00,9.58,9.58,9.55,9.57,299312.0,8.2424,8.2424,8.2166,8.2338,299312.0
2015-09-29 14:30:00,9.58,9.59,9.54,9.55,304864.0,8.2424,8.2511,8.208,8.2166,304864.0
2015-09-29 15:00:00,9.53,9.54,9.5,9.5,459472.0,8.1994,8.208,8.1736,8.1736,459472.0
2015-09-29 15:30:00,9.5,9.56,9.5,9.55,512064.0,8.1736,8.2252,8.1736,8.2166,512064.0
2015-09-30 09:30:00,9.66,9.7,9.64,9.67,180608.0,8.3113,8.3457,8.2941,8.3199,180608.0
2015-09-30 10:00:00,9.67,9.7,9.66,9.7,293120.0,8.3199,8.3457,8.3113,8.3457,293120.0
2015-09-30 10:30:00,9.7,9.7,9.67,9.67,170592.0,8.3457,8.3457,8.3199,8.3199,170592.0
2015-09-30 11:00:00,9.67,9.68,9.66,9.68,65632.0,8.3199,8.3285,8.3113,8.3285,65632.0
2015-09-30 11:30:00,9.67,9.68,9.63,9.64,281568.0,8.3199,8.3285,8.2855,8.2941,281568.0
2015-09-30 12:00:00,9.64,9.65,9.61,9.63,311920.0,8.2941,8.3027,8.2683,8.2855,311920.0
2015-09-30 12:30:00,9.63,9.63,9.6,9.62,1878016.0,8.2855,8.2855,8.2597,8.2769,1878016.0
2015-09-30 13:00:00,9.62,9.63,9.62,9.63,212400.0,8.2769,8.2855,8.2769,8.2855,212400.0
2015-09-30 13:30:00,9.64,9.67,9.63,9.67,1293200.0,8.2941,8.3199,8.2855,8.3199,1293200.0
2015-09-30 14:00:00,9.66,9.68,9.65,9.68,268352.0,8.3113,8.3285,8.3027,8.3285,268352.0
2015-09-30 14:30:00,9.68,9.69,9.65,9.68,209328.0,8.3285,8.3371,8.3027,8.3285,209328.0
2015-09-30 15:00:00,9.69,9.69,9.67,9.69,403936.0,8.3371,8.3371,8.3199,8.3371,403936.0
2015-09-30 15:30:00,9.7,9.73,9.69,9.72,1788704.0,8.3457,8.3715,8.3371,8.3629,1788704.0
2015-10-01 09:30:00,9.73,9.76,9.7,9.7,489328.0,8.3715,8.3973,8.3457,8.3457,489328.0
2015-10-01 10:00:00,9.7,9.74,9.67,9.74,332800.0,8.3457,8.3801,8.3199,8.3801,332800.0
2015-10-01 10:30:00,9.74,9.74,9.69,9.69,272304.0,8.3801,8.3801,8.3371,8.3371,272304.0
2015-10-01 11:00:00,9.69,9.7,9.67,9.69,677408.0,8.3371,8.3457,8.3199,8.3371,677408.0
2015-10-01 11:30:00,9.69,9.69,9.63,9.64,295424.0,8.3371,8.3371,8.2855,8.2941,295424.0
2015-10-01 12:00:00,9.64,9.65,9.62,9.65,386096.0,8.2941,8.3027,8.2769,8.3027,386096.0
2015-10-01 12:30:00,9.64,9.65,9.63,9.65,336528.0,8.2941,8.3027,8.2855,8.3027,336528.0
2015-10-01 13:00:00,9.64,9.64,9.62,9.63,341392.0,8.2941,8.2941,8.2769,8.2855,341392.0
2015-10-01 13:30:00,9.63,9.67,9.63,9.66,338208.0,8.2855,8.3199,8.2855,8.3113,338208.0
2015-10-01 14:00:00,9.67,9.69,9.65,9.67,591216.0,8.3199,8.3371,8.3027,8.3199,591216.0
2015-10-01 14:30:00,9.68,9.7,9.67,9.7,979776.0,8.3285,8.3457,8.3199,8.3457,979776.0
2015-10-01 15:00:00,9.7,9.72,9.69,9.7,384368.0,8.3457,8.3629,8.3371,8.3457,384368.0
2015-10-01 15:30:00,9.7,9.73,9.67,9.72,817392.0,8.3457,8.3715,8.3199,8.3629,817392.0
2015-10-02 09:30:00,9.61,9.62,9.59,9.62,193968.0,8.2683,8.2769,8.2511,8.2769,193968.0
2015-10-02 10:00:00,9.62,9.64,9.59,9.61,310272.0,8.2769,8.2941,8.2511,8.2683,310272.0
2015-10-02 10:30:00,9.6,9.66,9.6,9.66,337808.0,8.2597,8.3113,8.2597,8.3113,337808.0
2015-10-02 11:00:00,9.67,9.68,9.65,9.67,374656.0,8.3199,8.3285,8.3027,8.3199,374656.0
2015-10-02 11:30:00,9.68,9.69,9.66,9.68,311360.0,8.3285,8.3371,8.3113,8.3285,311360.0
2015-10-02 12:00:00,9.68,9.72,9.67,9.71,306448.0,8.3285,8.3629,8.3199,8.3543,306448.0
2015-10-02 12:30:00,9.72,9.75,9.71,9.74,228304.0,8.3629,8.3887,8.3543,8.3801,228304.0
2015-10-02 13:00:00,9.74,9.78,9.74,9.77,198688.0,8.3801,8.4145,8.3801,8.4059,198688.0
2015-10-02 13:30:00,9.76,9.77,9.75,9.76,165616.0,8.3973,8.4059,8.3887,8.3973,165616.0
2015-10-02 14:00:00,9.76,9.79,9.76,9.78,237424.0,8.3973,8.4231,8.3973,8.4145,237424.0
2015-10-02 14:30:00,9.79,9.79,9.77,9.77,258464.0,8.4231,8.4231,8.4059,8.4059,258464.0
2015-10-02 15:00:00,9.77,9.83,9.77,9.83,334272.0,8.4059,8.4575,8.4059,8.4575,334272.0
2015-10-02 15:30:00,9.84,9.87,9.84,9.87,359616.0,8.4661,8.492,8.4661,8.492,359616.0
2015-10-05 09:30:00,9.93,10.0,9.93,10.0,188048.0,8.5436,8.6038,8.5436,8.6038,188048.0
2015-10-05 10:00:00,10.01,10.02,9.99,10.01,360752.0,8.6124,8.621,8.5952,8.6124,360752.0
2015-10-05 10:30:00,10.01,10.01,9.97,9.99,340464.0,8.6124,8.6124,8.578,8.5952,340464.0
2015-10-05 11:00:00,9.99,10.01,9.99,10.01,370240.0,8.5952,8.6124,8.5952,8.6124,370240.0
2015-10-05 11:30:00,10.01,10.02,9.99,10.01,152336.0,8.6124,8.621,8.5952,8.6124,152336.0
2015-10-05 12:00:00,10.02,10.03,10.01,10.01,2987328.0,8.621,8.6296,8.6124,8.6124,2987328.0
2015-10-05 12:30:00,10.01,10.03,10.01,10.02,184224.0,8.6124,8.6296,8.6124,8.621,184224.0
2015-10-05 13:00:00,10.02,10.04,10.01,10.03,392048.0,8.621,8.6382,8.6124,8.6296,392048.0
2015-10-05 13:30:00,10.03,10.04,10.02,10.03,128096.0,8.6296,8.6382,8.621,8.6296,128096.0
2015-10-05 14:00:00,10.04,10.05,10.03,10.05,143936.0,8.6382,8.6468,8.6296,8.6468,143936.0
2015-10-05 14:30:00,10.05,10.06,10.05,10.05,359248.0,8.6468,8.6554,8.6468,8.6468,359248.0
2015-10-05 15:00:00,10.05,10.06,10.04,10.05,463824.0,8.6468,8.6554,8.6382,8.6468,463824.0
2015-10-05 15:30:00,10.05,10.07,10.05,10.06,1639136.0,8.6468,8.664,8.6468,8.6554,1639136.0
2015-10-06 09:30:00,10.05,10.08,10.04,10.08,186736.0,8.6468,8.6726,8.6382,8.6726,186736.0
2015-10-06 10:00:00,10.08,10.08,10.03,10.03,128000.0,8.6726,8.6726,8.6296,8.6296,128000.0
2015-10-06 10:30:00,10.02,10.04,10.01,10.02,246368.0,8.621,8.6382,8.6124,8.621,246368.0
2015-10-06 11:00:00,10.02,10.05,10.02,10.04,167632.0,8.621,8.6468,8.621,8.6382,167632.0
2015-10-06 11:30:00,10.05,10.05,9.98,9.99,125472.0,8.6468,8.6468,8.5866,8.5952,125472.0
2015-10-06 12:00:00,9.99,10.01,9.99,9.99,349600.0,8.5952,8.6124,8.5952,8.5952,349600.0
2015-10-06 12:30:00,9.98,9.99,9.97,9.98,131920.0,8.5866,8.5952,8.578,8.5866,131920.0
2015-10-06 13:00:00,9.99,10.02,9.99,10.01,127568.0,8.5952,8.621,8.5952,8.6124,127568.0
2015-10-06 13:30:00,10.01,10.01,9.98,9.99,181024.0,8.6124,8.6124,8.5866,8.5952,181024.0
2015-10-06 14:00:00,9.99,10.03,9.99,10.01,180800.0,8.5952,8.6296,8.5952,8.6124,180800.0
2015-10-06 14:30:00,10.02,10.03,9.99,9.99,227664.0,8.621,8.6296,8.5952,8.5952,227664.0
2015-10-06 15:00:00,10.0,10.02,9.99,10.02,470480.0,8.6038,8.621,8.5952,8.621,470480.0
2015-10-06 15:30:00,10.02,10.03,10.0,10.01,1101904.0,8.621,8.6296,8.6038,8.6124,1101904.0
2015-10-07 09:30:00,10.07,10.1,10.06,10.1,102848.0,8.664,8.6898,8.6554,8.6898,102848.0
2015-10-07 10:00:00,10.1,10.12,10.1,10.11,58688.0,8.6898,8.7071,8.6898,8.6985,58688.0
2015-10-07 10:30:00,10.1,10.1,10.05,10.06,142624.0,8.6898,8.6898,8.6468,8.6554,142624.0
2015-10-07 11:00:00,10.06,10.06,10.0,10.0,73840.0,8.6554,8.6554,8.6038,8.6038,73840.0
2015-10-07 11:30:00,10.0,10.05,10.0,10.05,89632.0,8.6038,8.6468,8.6038,8.6468,89632.0
2015-10-07 12:00:00,10.05,10.05,10.01,10.02,91072.0,8.6468,8.6468,8.6124,8.621,91072.0
2015-10-07 12:30:00,10.03,10.05,10.02,10.04,75248.0,8.6296,8.6468,8.621,8.6382,75248.0
2015-10-07 13:00:00,10.04,10.07,10.04,10.07,122608.0,8.6382,8.664,8.6382,8.664,122608.0
2015-10-07 13:30:00,10.09,10.11,10.09,10.11,103296.0,8.6812,8.6985,8.6812,8.6985,103296.0
2015-10-07 14:00:00,10.11,10.12,10.08,10.09,111280.0,8.6985,8.7071,8.6726,8.6812,111280.0
2015-10-07 14:30:00,10.08,10.09,10.07,10.07,125392.0,8.6726,8.6812,8.664,8.664,125392.0
2015-10-07 15:00:00,10.07,10.1,10.07,10.08,140048.0,8.664,8.6898,8.664,8.6726,140048.0
2015-10-07 15:30:00,10.09,10.12,10.09,10.12,964896.0,8.6812,8.7071,8.6812,8.7071,964896.0
2015-10-08 09:30:00,10.1,10.12,10.08,10.12,178720.0,8.6898,8.7071,8.6726,8.7071,178720.0
2015-10-08 10:00:00,10.12,10.12,10.1,10.12,50656.0,8.7071,8.7071,8.6898,8.7071,50656.0
2015-10-08 10:30:00,10.13,10.13,10.11,10.12,68896.0,8.7157,8.7157,8.6985,8.7071,68896.0
2015-10-08 11:00:00,10.13,10.13,10.1,10.12,152656.0,8.7157,8.7157,8.6898,8.7071,152656.0
2015-10-08 11:30:00,10.12,10.14,10.12,10.13,97760.0,8.7071,8.7243,8.7071,8.7157,97760.0
2015-10-08 12:00:00,10.13,10.15,10.13,10.13,208176.0,8.7157,8.7329,8.7157,8.7157,208176.0
2015-10-08 12:30:00,10.14,10.15,10.11,10.13,111728.0,8.7243,8.7329,8.6985,8.7157,111728.0
2015-10-08 13:00:00,10.13,10.14,10.12,10.13,70656.0,8.7157,8.7243,8.7071,8.7157,70656.0
2015-10-08 13:30:00,10.14,10.15,10.14,10.15,128080.0,8.7243,8.7329,8.7243,8.7329,128080.0
2015-10-08 14:00:00,10.16,10.18,10.14,10.17,385632.0,8.7415,8.7587,8.7243,8.7501,385632.0
2015-10-08 14:30:00,10.18,10.21,10.18,10.21,179664.0,8.7587,8.7845,8.7587,8.7845,179664.0
2015-10-08 15:00:00,10.21,10.24,10.21,10.23,192192.0,8.7845,8.8103,8.7845,8.8017,192192.0
2015-10-08 15:30:00,10.23,10.23,10.21,10.22,2188736.0,8.8017,8.8017,8.7845,8.7931,2188736.0
2015-10-09 09:30:00,10.23,10.25,10.23,10.23,156864.0,8.8017,8.8189,8.8017,8.8017,156864.0
2015-10-09 10:00:00,10.24,10.24,10.19,10.22,120752.0,8.8103,8.8103,8.7673,8.7931,120752.0
2015-10-09 10:30:00,10.22,10.24,10.22,10.23,153056.0,8.7931,8.8103,8.7931,8.8017,153056.0
2015-10-09 11:00:00,10.24,10.25,10.23,10.25,173616.0,8.8103,8.8189,8.8017,8.8189,173616.0
2015-10-09 11:30:00,10.25,10.25,10.23,10.23,112688.0,8.8189,8.8189,8.8017,8.8017,112688.0
2015-10-09 12:00:00,10.24,10.24,10.21,10.21,58368.0,8.8103,8.8103,8.7845,8.7845,58368.0
2015-10-09 12:30:00,10.21,10.22,10.2,10.21,567840.0,8.7845,8.7931,8.7759,8.7845,567840.0
2015-10-09 13:00:00,10.21,10.22,10.2,10.21,389552.0,8.7845,8.7931,8.7759,8.7845,389552.0
2015-10-09 13:30:00,10.2,10.21,10.2,10.21,82080.0,8.7759,8.7845,8.7759,8.7845,82080.0
2015-10-09 14:00:00,10.21,10.21,10.2,10.2,41232.0,8.7845,8.7845,8.7759,8.7759,41232.0
2015-10-09 14:30:00,10.21,10.22,10.2,10.22,214416.0,8.7845,8.7931,8.7759,8.7931,214416.0
2015-10-09 15:00:00,10.22,10.22,10.21,10.22,138000.0,8.7931,8.7931,8.7845,8.7931,138000.0
2015-10-09 15:30:00,10.22,10.23,10.22,10.23,220144.0,8.7931,8.8017,8.7931,8.8017,220144.0
2015-10-12 09:30:00,10.23,10.24,10.2,10.21,202624.0,8.8017,8.8103,8.7759,8.7845,202624.0
2015-10-12 10:00:00,10.21,10.22,10.19,10.19,58592.0,8.7845,8.7931,8.7673,8.7673,58592.0
2015-10-12 10:30:00,10.21,10.22,10.2,10.2,60768.0,8.7845,8.7931,8.7759,8.7759,60768.0
2015-10-12 11:00:00,10.2,10.22,10.2,10.22,99408.0,8.7759,8.7931,8.7759,8.7931,99408.0
2015-10-12 11:30:00,10.22,10.23,10.21,10.21,43520.0,8.7931,8.8017,8.7845,8.7845,43520.0
2015-10-12 12:00:00,10.21,10.22,10.21,10.22,60128.0,8.7845,8.7931,8.7845,8.7931,60128.0
2015-10-12 12:30:00,10.21,10.21,10.2,10.2,125920.0,8.7845,8.7845,8.7759,8.7759,125920.0
2015-10-12 13:00:00,10.2,10.21,10.19,10.21,94064.0,8.7759,8.7845,8.7673,8.7845,94064.0
2015-10-12 13:30:00,10.21,10.21,10.21,10.21,55408.0,8.7845,8.7845,8.7845,8.7845,55408.0
2015-10-12 14:00:00,10.21,10.22,10.21,10.21,81472.0,8.7845,8.7931,8.7845,8.7845,81472.0
2015-10-12 14:30:00,10.21,10.22,10.21,10.22,64192.0,8.7845,8.7931,8.7845,8.7931,64192.0
2015-10-12 15:00:00,10.22,10.22,10.21,10.22,261296.0,8.7931,8.7931,8.7845,8.7931,261296.0
2015-10-12 15:30:00,10.22,10.22,10.21,10.22,144592.0,8.7931,8.7931,8.7845,8.7931,144592.0
2015-10-13 09:30:00,10.17,10.21,10.16,10.2,115072.0,8.7501,8.7845,8.7415,8.7759,115072.0
2015-10-13 10:00:00,10.2,10.23,10.2,10.23,150480.0,8.7759,8.8017,8.7759,8.8017,150480.0
2015-10-13 10:30:00,10.23,10.24,10.22,10.24,151008.0,8.8017,8.8103,8.7931,8.8103,151008.0
2015-10-13 11:00:00,10.24,10.25,10.22,10.22,149472.0,8.8103,8.8189,8.7931,8.7931,149472.0
2015-10-13 11:30:00,10.22,10.23,10.21,10.22,266144.0,8.7931,8.8017,8.7845,8.7931,266144.0
2015-10-13 12:00:00,10.22,10.22,10.21,10.21,1142304.0,8.7931,8.7931,8.7845,8.7845,1142304.0
2015-10-13 12:30:00,10.22,10.22,10.18,10.18,270336.0,8.7931,8.7931,8.7587,8.7587,270336.0
2015-10-13 13:00:00,10.18,10.19,10.17,10.18,157056.0,8.7587,8.7673,8.7501,8.7587,157056.0
2015-10-13 13:30:00,10.18,10.18,10.16,10.16,541552.0,8.7587,8.7587,8.7415,8.7415,541552.0
2015-10-13 14:00:00,10.16,10.17,10.15,10.15,159872.0,8.7415,8.7501,8.7329,8.7329,159872.0
2015-10-13 14:30:00,10.15,10.17,10.15,10.17,103664.0,8.7329,8.7501,8.7329,8.7501,103664.0
2015-10-13 15:00:00,10.17,10.17,10.13,10.13,849696.0,8.7501,8.7501,8.7157,8.7157,849696.0
2015-10-13 15:30:00,10.13,10.14,10.12,10.13,674880.0,8.7157,8.7243,8.7071,8.7157,674880.0
2015-10-14 09:30:00,10.13,10.17,10.12,10.17,373424.0,8.7157,8.7501,8.7071,8.7501,373424.0
2015-10-14 10:00:00,10.17,10.18,10.12,10.12,247872.0,8.7501,8.7587,8.7071,8.7071,247872.0
2015-10-14 10:30:00,10.12,10.12,10.09,10.1,93328.0,8.7071,8.7071,8.6812,8.6898,93328.0
2015-10-14 11:00:00,10.1,10.11,10.08,10.1,127456.0,8.6898,8.6985,8.6726,8.6898,127456.0
2015-10-14 11:30:00,10.1,10.12,10.09,10.11,87520.0,8.6898,8.7071,8.6812,8.6985,87520.0
2015-10-14 12:00:00,10.1,10.11,10.09,10.1,48784.0,8.6898,8.6985,8.6812,8.6898,48784.0
2015-10-14 12:30:00,10.12,10.15,10.12,10.14,48272.0,8.7071,8.7329,8.7071,8.7243,48272.0
2015-10-14 13:00:00,10.13,10.14,10.12,10.12,63152.0,8.7157,8.7243,8.7071,8.7071,63152.0
2015-10-14 13:30:00,10.12,10.13,10.12,10.12,71440.0,8.7071,8.7157,8.7071,8.7071,71440.0
2015-10-14 14:00:00,10.11,10.11,10.09,10.09,267872.0,8.6985,8.6985,8.6812,8.6812,267872.0
2015-10-14 14:30:00,10.08,10.09,10.07,10.07,146272.0,8.6726,8.6812,8.664,8.664,146272.0
2015-10-14 15:00:00,10.07,10.09,10.07,10.08,84576.0,8.664,8.6812,8.664,8.6726,84576.0
2015-10-14 15:30:00,10.09,10.1,10.07,10.08,716896.0,8.6812,8.6898,8.664,8.6726,716896.0
2015-10-15 09:30:00,10.1,10.12,10.1,10.1,127664.0,8.6898,8.7071,8.6898,8.6898,127664.0
2015-10-15 10:00:00,10.11,10.13,10.11,10.12,252048.0,8.6985,8.7157,8.6985,8.7071,252048.0
2015-10-15 10:30:00,10.11,10.14,10.11,10.13,104752.0,8.6985,8.7243,8.6985,8.7157,104752.0
2015-10-15 11:00:00,10.13,10.14,10.11,10.11,54976.0,8.7157,8.7243,8.6985,8.6985,54976.0
2015-10-15 11:30:00,10.11,10.11,10.07,10.08,139312.0,8.6985,8.6985,8.664,8.6726,139312.0
2015-10-15 12:00:00,10.08,10.11,10.08,10.11,53888.0,8.6726,8.6985,8.6726,8.6985,53888.0
2015-10-15 12:30:00,10.11,10.11,10.1,10.1,42176.0,8.6985,8.6985,8.6898,8.6898,42176.0
2015-10-15 13:00:00,10.12,10.13,10.12,10.13,38800.0,8.7071,8.7157,8.7071,8.7157,38800.0
2015-10-15 13:30:00,10.13,10.15,10.13,10.14,111872.0,8.7157,8.7329,8.7157,8.7243,111872.0
2015-10-15 14:00:00,10.15,10.16,10.15,10.16,144608.0,8.7329,8.7415,8.7329,8.7415,144608.0
2015-10-15 14:30:00,10.17,10.19,10.17,10.19,168768.0,8.7501,8.7673,8.7501,8.7673,168768.0
2015-10-15 15:00:00,10.19,10.21,10.19,10.21,208528.0,8.7673,8.7845,8.7673,8.7845,208528.0
2015-10-15 15:30:00,10.2,10.21,10.19,10.21,219744.0,8.7759,8.7845,8.7673,8.7845,219744.0
2015-10-16 09:30:00,10.24,10.24,10.2,10.22,254320.0,8.8103,8.8103,8.7759,8.7931,254320.0
2015-10-16 10:00:00,10.21,10.22,10.19,10.2,372128.0,8.7845,8.7931,8.7673,8.7759,372128.0
2015-10-16 10:30:00,10.19,10.21,10.18,10.21,591760.0,8.7673,8.7845,8.7587,8.7845,591760.0
2015-10-16 11:00:00,10.2,10.21,10.2,10.21,145744.0,8.7759,8.7845,8.7759,8.7845,145744.0
2015-10-16 11:30:00,10.21,10.22,10.2,10.22,132912.0,8.7845,8.7931,8.7759,8.7931,132912.0
2015-10-16 12:00:00,10.22,10.22,10.19,10.2,208464.0,8.7931,8.7931,8.7673,8.7759,208464.0
2015-10-16 12:30:00,10.2,10.2,10.19,10.2,120720.0,8.7759,8.7759,8.7673,8.7759,120720.0
2015-10-16 13:00:00,10.2,10.2,10.19,10.19,88032.0,8.7759,8.7759,8.7673,8.7673,88032.0
2015-10-16 13:30:00,10.19,10.19,10.17,10.17,228144.0,8.7673,8.7673,8.7501,8.7501,228144.0
2015-10-16 14:00:00,10.17,10.2,10.17,10.2,113808.0,8.7501,8.7759,8.7501,8.7759,113808.0
2015-10-16 14:30:00,10.2,10.22,10.19,10.21,90720.0,8.7759,8.7931,8.7673,8.7845,90720.0
2015-10-16 15:00:00,10.21,10.22,10.21,10.22,559168.0,8.7845,8.7931,8.7845,8.7931,559168.0
2015-10-16 15:30:00,10.22,10.23,10.22,10.22,236864.0,8.7931,8.8017,8.7931,8.7931,236864.0
2015-10-19 09:30:00,10.2,10.22,10.18,10.22,304704.0,8.7759,8.7931,8.7587,8.7931,304704.0
2015-10-19 10:00:00,10.22,10.23,10.21,10.22,36480.0,8.7931,8.8017,8.7845,8.7931,36480.0
2015-10-19 10:30:00,10.22,10.22,10.21,10.22,72080.0,8.7931,8.7931,8.7845,8.7931,72080.0
2015-10-19 11:00:00,10.22,10.23,10.21,10.22,228528.0,8.7931,8.8017,8.7845,8.7931,228528.0
2015-10-19 11:30:00,10.22,10.24,10.22,10.23,60624.0,8.7931,8.8103,8.7931,8.8017,60624.0
2015-10-19 12:00:00,10.23,10.24,10.2,10.2,106016.0,8.8017,8.8103,8.7759,8.7759,106016.0
2015-10-19 12:30:00,10.21,10.22,10.2,10.21,164736.0,8.7845,8.7931,8.7759,8.7845,164736.0
2015-10-19 13:00:00,10.21,10.21,10.19,10.19,49488.0,8.7845,8.7845,8.7673,8.7673,49488.0
2015-10-19 13:30:00,10.18,10.19,10.17,10.19,423872.0,8.7587,8.7673,8.7501,8.7673,423872.0
2015-10-19 14:00:00,10.19,10.2,10.19,10.19,301824.0,8.7673,8.7759,8.7673,8.7673,301824.0
2015-10-19 14:30:00,10.2,10.21,10.2,10.2,340416.0,8.7759,8.7845,8.7759,8.7759,340416.0
2015-10-19 15:00:00,10.2,10.22,10.2,10.22,108128.0,8.7759,8.7931,8.7759,8.7931,108128.0
2015-10-19 15:30:00,10.22,10.23,10.21,10.23,160688.0,8.7931,8.8017,8.7845,8.8017,160688.0
2015-10-20 09:30:00,10.21,10.25,10.21,10.25,125792.0,8.7845,8.8189,8.7845,8.8189,125792.0
2015-10-20 10:00:00,10.25,10.26,10.24,10.25,293264.0,8.8189,8.8275,8.8103,8.8189,293264.0
2015-10-20 10:30:00,10.26,10.28,10.25,10.27,35456.0,8.8275,8.8447,8.8189,8.8361,35456.0
2015-10-20 11:00:00,10.25,10.26,10.24,10.25,165168.0,8.8189,8.8275,8.8103,8.8189,165168.0
2015-10-20 11:30:00,10.24,10.25,10.23,10.24,100224.0,8.8103,8.8189,8.8017,8.8103,100224.0
2015-10-20 12:00:00,10.24,10.24,10.22,10.23,26880.0,8.8103,8.8103,8.7931,8.8017,26880.0
2015-10-20 12:30:00,10.22,10.23,10.22,10.23,24048.0,8.7931,8.8017,8.7931,8.8017,24048.0
2015-10-20 13:00:00,10.22,10.23,10.22,10.22,54592.0,8.7931,8.8017,8.7931,8.7931,54592.0
2015-10-20 13:30:00,10.21,10.22,10.21,10.22,134768.0,8.7845,8.7931,8.7845,8.7931,134768.0
2015-10-20 14:00:00,10.21,10.22,10.21,10.21,153136.0,8.7845,8.7931,8.7845,8.7845,153136.0
2015-10-20 14:30:00,10.23,10.25,10.22,10.24,83936.0,8.8017,8.8189,8.7931,8.8103,83936.0
2015-10-20 15:00:00,10.25,10.25,10.24,10.25,84976.0,8.8189,8.8189,8.8103,8.8189,84976.0
2015-10-20 15:30:00,10.25,10.25,10.23,10.24,140848.0,8.8189,8.8189,8.8017,8.8103,140848.0
2015-10-21 09:30:00,10.26,10.27,10.24,10.24,285520.0,8.8275,8.8361,8.8103,8.8103,285520.0
2015-10-21 10:00:00,10.23,10.23,10.2,10.2,272880.0,8.8017,8.8017,8.7759,8.7759,272880.0
2015-10-21 10:30:00,10.2,10.22,10.19,10.22,116608.0,8.7759,8.7931,8.7673,8.7931,116608.0
2015-10-21 11:00:00,10.22,10.22,10.19,10.22,283040.0,8.7931,8.7931,8.7673,8.7931,283040.0
2015-10-21 11:30:00,10.22,10.23,10.21,10.22,213824.0,8.7931,8.8017,8.7845,8.7931,213824.0
2015-10-21 12:00:00,10.21,10.22,10.21,10.22,80624.0,8.7845,8.7931,8.7845,8.7931,80624.0
2015-10-21 12:30:00,10.21,10.22,10.2,10.2,90848.0,8.7845,8.7931,8.7759,8.7759,90848.0
2015-10-21 13:00:00,10.19,10.19,10.15,10.15,172960.0,8.7673,8.7673,8.7329,8.7329,172960.0
2015-10-21 13:30:00,10.15,10.17,10.14,10.16,89312.0,8.7329,8.7501,8.7243,8.7415,89312.0
2015-10-21 14:00:00,10.16,10.17,10.15,10.16,74272.0,8.7415,8.7501,8.7329,8.7415,74272.0
2015-10-21 14:30:00,10.17,10.2,10.16,10.18,93360.0,8.7501,8.7759,8.7415,8.7587,93360.0
2015-10-21 15:00:00,10.18,10.19,10.15,10.17,85296.0,8.7587,8.7673,8.7329,8.7501,85296.0
2015-10-21 15:30:00,10.16,10.16,10.13,10.14,173728.0,8.7415,8.7415,8.7157,8.7243,173728.0
2015-10-22 09:30:00,10.19,10.22,10.18,10.22,105072.0,8.7673,8.7931,8.7587,8.7931,105072.0
2015-10-22 10:00:00,10.22,10.24,10.22,10.24,38352.0,8.7931,8.8103,8.7931,8.8103,38352.0
2015-10-22 10:30:00,10.23,10.25,10.22,10.24,78160.0,8.8017,8.8189,8.7931,8.8103,78160.0
2015-10-22 11:00:00,10.25,10.26,10.24,10.24,169328.0,8.8189,8.8275,8.8103,8.8103,169328.0
2015-10-22 11:30:00,10.24,10.27,10.24,10.26,210704.0,8.8103,8.8361,8.8103,8.8275,210704.0
2015-10-22 12:00:00,10.25,10.27,10.25,10.27,67664.0,8.8189,8.8361,8.8189,8.8361,67664.0
2015-10-22 12:30:00,10.28,10.29,10.27,10.28,70304.0,8.8447,8.8533,8.8361,8.8447,70304.0
2015-10-22 13:00:00,10.27,10.27,10.26,10.26,54720.0,8.8361,8.8361,8.8275,8.8275,54720.0
2015-10-22 13:30:00,10.26,10.26,10.24,10.24,31808.0,8.8275,8.8275,8.8103,8.8103,31808.0
2015-10-22 14:00:00,10.23,10.23,10.2,10.22,40032.0,8.8017,8.8017,8.7759,8.7931,40032.0
2015-10-22 14:30:00,10.22,10.25,10.21,10.24,136640.0,8.7931,8.8189,8.7845,8.8103,136640.0
2015-10-22 15:00:00,10.25,10.26,10.24,10.26,296160.0,8.8189,8.8275,8.8103,8.8275,296160.0
2015-10-22 15:30:00,10.26,10.26,10.24,10.26,299392.0,8.8275,8.8275,8.8103,8.8275,299392.0
2015-10-23 09:30:00,10.32,10.34,10.27,10.3,239728.0,8.8791,8.8963,8.8361,8.8619,239728.0
2015-10-23 10:00:00,10.3,10.31,10.27,10.28,222048.0,8.8619,8.8705,8.8361,8.8447,222048.0
2015-10-23 10:30:00,10.29,10.3,10.27,10.27,129376.0,8.8533,8.8619,8.8361,8.8361,129376.0
2015-10-23 11:00:00,10.28,10.29,10.26,10.26,117984.0,8.8447,8.8533,8.8275,8.8275,117984.0
2015-10-23 11:30:00,10.25,10.25,10.23,10.23,42720.0,8.8189,8.8189,8.8017,8.8017,42720.0
2015-10-23 12:00:00,10.23,10.25,10.23,10.25,83664.0,8.8017,8.8189,8.8017,8.8189,83664.0
2015-10-23 12:30:00,10.25,10.25,10.23,10.23,131424.0,8.8189,8.8189,8.8017,8.8017,131424.0
2015-10-23 13:00:00,10.24,10.26,10.23,10.25,93328.0,8.8103,8.8275,8.8017,8.8189,93328.0
2015-10-23 13:30:00,10.26,10.27,10.25,10.25,112624.0,8.8275,8.8361,8.8189,8.8189,112624.0
2015-10-23 14:00:00,10.25,10.28,10.25,10.27,93360.0,8.8189,8.8447,8.8189,8.8361,93360.0
2015-10-23 14:30:00,10.27,10.3,10.27,10.29,132992.0,8.8361,8.8619,8.8361,8.8533,132992.0
2015-10-23 15:00:00,10.29,10.29,10.27,10.27,159200.0,8.8533,8.8533,8.8361,8.8361,159200.0
2015-10-23 15:30:00,10.28,10.29,10.27,10.29,205504.0,8.8447,8.8533,8.8361,8.8533,205504.0
2015-10-26 09:30:00,10.28,10.29,10.25,10.25,170368.0,8.8447,8.8533,8.8189,8.8189,170368.0
2015-10-26 10:00:00,10.25,10.26,10.23,10.26,118672.0,8.8189,8.8275,8.8017,8.8275,118672.0
2015-10-26 10:30:00,10.25,10.27,10.25,10.27,201968.0,8.8189,8.8361,8.8189,8.8361,201968.0
2015-10-26 11:00:00,10.26,10.27,10.25,10.26,168176.0,8.8275,8.8361,8.8189,8.8275,168176.0
2015-10-26 11:30:00,10.25,10.27,10.25,10.26,219184.0,8.8189,8.8361,8.8189,8.8275,219184.0
2015-10-26 12:00:00,10.26,10.26,10.26,10.26,21248.0,8.8275,8.8275,8.8275,8.8275,21248.0
2015-10-26 12:30:00,10.27,10.28,10.26,10.27,102352.0,8.8361,8.8447,8.8275,8.8361,102352.0
2015-10-26 13:00:00,10.27,10.28,10.26,10.28,102352.0,8.8361,8.8447,8.8275,8.8447,102352.0
2015-10-26 13:30:00,10.28,10.28,10.26,10.27,41968.0,8.8447,8.8447,8.8275,8.8361,41968.0
2015-10-26 14:00:00,10.27,10.27,10.26,10.26,85024.0,8.8361,8.8361,8.8275,8.8275,85024.0
2015-10-26 14:30:00,10.26,10.27,10.25,10.26,140512.0,8.8275,8.8361,8.8189,8.8275,140512.0
2015-10-26 15:00:00,10.27,10.27,10.26,10.27,238064.0,8.8361,8.8361,8.8275,8.8361,238064.0
2015-10-26 15:30:00,10.27,10.27,10.26,10.27,209488.0,8.8361,8.8361,8.8275,8.8361,209488.0
2015-10-27 09:30:00,10.22,10.24,10.21,10.23,184720.0,8.7931,8.8103,8.7845,8.8017,184720.0
2015-10-27 10:00:00,10.23,10.23,10.18,10.19,372368.0,8.8017,8.8017,8.7587,8.7673,372368.0
2015-10-27 10:30:00,10.19,10.21,10.19,10.21,197136.0,8.7673,8.7845,8.7673,8.7845,197136.0
2015-10-27 11:00:00,10.2,10.22,10.2,10.2,289408.0,8.7759,8.7931,8.7759,8.7759,289408.0
2015-10-27 11:30:00,10.2,10.21,10.18,10.19,237552.0,8.7759,8.7845,8.7587,8.7673,237552.0
2015-10-27 12:00:00,10.19,10.19,10.18,10.19,54528.0,8.7673,8.7673,8.7587,8.7673,54528.0
2015-10-27 12:30:00,10.19,10.21,10.18,10.19,165360.0,8.7673,8.7845,8.7587,8.7673,165360.0
2015-10-27 13:00:00,10.18,10.18,10.16,10.16,157184.0,8.7587,8.7587,8.7415,8.7415,157184.0
2015-10-27 13:30:00,10.18,10.18,10.17,10.17,180560.0,8.7587,8.7587,8.7501,8.7501,180560.0
2015-10-27 14:00:00,10.18,10.19,10.18,10.18,161952.0,8.7587,8.7673,8.7587,8.7587,161952.0
2015-10-27 14:30:00,10.18,10.19,10.18,10.18,298704.0,8.7587,8.7673,8.7587,8.7587,298704.0
2015-10-27 15:00:00,10.18,10.21,10.18,10.2,116432.0,8.7587,8.7845,8.7587,8.7759,116432.0
2015-10-27 15:30:00,10.2,10.21,10.2,10.21,237408.0,8.7759,8.7845,8.7759,8.7845,237408.0
2015-10-28 09:30:00,10.22,10.25,10.2,10.25,235520.0,8.7931,8.8189,8.7759,8.8189,235520.0
2015-10-28 10:00:00,10.27,10.28,10.26,10.26,47712.0,8.8361,8.8447,8.8275,8.8275,47712.0
2015-10-28 10:30:00,10.27,10.31,10.27,10.3,95104.0,8.8361,8.8705,8.8361,8.8619,95104.0
2015-10-28 11:00:00,10.32,10.32,10.3,10.31,208832.0,8.8791,8.8791,8.8619,8.8705,208832.0
2015-10-28 11:30:00,10.31,10.32,10.31,10.31,300288.0,8.8705,8.8791,8.8705,8.8705,300288.0
2015-10-28 12:00:00,10.32,10.33,10.32,10.33,67344.0,8.8791,8.8877,8.8791,8.8877,67344.0
2015-10-28 12:30:00,10.32,10.32,10.31,10.31,146592.0,8.8791,8.8791,8.8705,8.8705,146592.0
2015-10-28 13:00:00,10.31,10.32,10.31,10.31,57952.0,8.8705,8.8791,8.8705,8.8705,57952.0
2015-10-28 13:30:00,10.31,10.34,10.31,10.33,179648.0,8.8705,8.8963,8.8705,8.8877,179648.0
2015-10-28 14:00:00,10.34,10.34,10.21,10.26,171184.0,8.8963,8.8963,8.7845,8.8275,171184.0
2015-10-28 14:30:00,10.25,10.29,10.23,10.28,370240.0,8.8189,8.8533,8.8017,8.8447,370240.0
2015-10-28 15:00:00,10.28,10.31,10.27,10.31,152624.0,8.8447,8.8705,8.8361,8.8705,152624.0
2015-10-28 15:30:00,10.32,10.36,10.32,10.36,401504.0,8.8791,8.9135,8.8791,8.9135,401504.0
2015-10-29 09:30:00,10.33,10.35,10.32,10.32,290784.0,8.8877,8.9049,8.8791,8.8791,290784.0
2015-10-29 10:00:00,10.32,10.34,10.32,10.32,154160.0,8.8791,8.8963,8.8791,8.8791,154160.0
2015-10-29 10:30:00,10.31,10.32,10.29,10.3,190256.0,8.8705,8.8791,8.8533,8.8619,190256.0
2015-10-29 11:00:00,10.3,10.32,10.29,10.32,61536.0,8.8619,8.8791,8.8533,8.8791,61536.0
2015-10-29 11:30:00,10.32,10.33,10.31,10.32,92656.0,8.8791,8.8877,8.8705,8.8791,92656.0
2015-10-29 12:00:00,10.32,10.34,10.31,10.33,147904.0,8.8791,8.8963,8.8705,8.8877,147904.0
2015-10-29 12:30:00,10.33,10.33,10.31,10.32,347152.0,8.8877,8.8877,8.8705,8.8791,347152.0
2015-10-29 13:00:00,10.32,10.32,10.32,10.32,58416.0,8.8791,8.8791,8.8791,8.8791,58416.0
2015-10-29 13:30:00,10.31,10.31,10.29,10.3,190560.0,8.8705,8.8705,8.8533,8.8619,190560.0
2015-10-29 14:00:00,10.3,10.32,10.3,10.31,239056.0,8.8619,8.8791,8.8619,8.8705,239056.0
2015-10-29 14:30:00,10.31,10.32,10.3,10.31,194368.0,8.8705,8.8791,8.8619,8.8705,194368.0
2015-10-29 15:00:00,10.31,10.33,10.31,10.33,234576.0,8.8705,8.8877,8.8705,8.8877,234576.0
2015-10-29 15:30:00,10.33,10.34,10.32,10.33,207376.0,8.8877,8.8963,8.8791,8.8877,207376.0
2015-10-30 09:30:00,10.33,10.36,10.32,10.33,165888.0,8.8877,8.9135,8.8791,8.8877,165888.0
2015-10-30 10:00:00,10.33,10.33,10.31,10.32,42992.0,8.8877,8.8877,8.8705,8.8791,42992.0
2015-10-30 10:30:00,10.31,10.34,10.31,10.33,161216.0,8.8705,8.8963,8.8705,8.8877,161216.0
2015-10-30 11:00:00,10.33,10.34,10.32,10.32,265840.0,8.8877,8.8963,8.8791,8.8791,265840.0
2015-10-30 11:30:00,10.33,10.35,10.33,10.34,78464.0,8.8877,8.9049,8.8877,8.8963,78464.0
2015-10-30 12:00:00,10.34,10.35,10.34,10.35,80784.0,8.8963,8.9049,8.8963,8.9049,80784.0
2015-10-30 12:30:00,10.35,10.37,10.35,10.37,87248.0,8.9049,8.9222,8.9049,8.9222,87248.0
2015-10-30 13:00:00,10.36,10.37,10.36,10.37,87856.0,8.9135,8.9222,8.9135,8.9222,87856.0
2015-10-30 13:30:00,10.37,10.38,10.37,10.37,94656.0,8.9222,8.9308,8.9222,8.9222,94656.0
2015-10-30 14:00:00,10.37,10.37,10.36,10.36,153408.0,8.9222,8.9222,8.9135,8.9135,153408.0
2015-10-30 14:30:00,10.35,10.36,10.33,10.34,183936.0,8.9049,8.9135,8.8877,8.8963,183936.0
2015-10-30 15:00:00,10.33,10.35,10.32,10.33,205968.0,8.8877,8.9049,8.8791,8.8877,205968.0
2015-10-30 15:30:00,10.33,10.35,10.32,10.32,2192544.0,8.8877,8.9049,8.8791,8.8791,2192544.0
2015-11-02 09:30:00,10.34,10.38,10.33,10.37,822272.0,8.8963,8.9308,8.8877,8.9222,822272.0
2015-11-02 10:00:00,10.37,10.38,10.36,10.38,678480.0,8.9222,8.9308,8.9135,8.9308,678480.0
2015-11-02 10:30:00,10.37,10.38,10.36,10.37,430544.0,8.9222,8.9308,8.9135,8.9222,430544.0
2015-11-02 11:00:00,10.37,10.39,10.37,10.39,1206000.0,8.9222,8.9394,8.9222,8.9394,1206000.0
2015-11-02 11:30:00,10.39,10.39,10.38,10.38,387104.0,8.9394,8.9394,8.9308,8.9308,387104.0
2015-11-02 12:00:00,10.38,10.39,10.38,10.39,171504.0,8.9308,8.9394,8.9308,8.9394,171504.0
2015-11-02 12:30:00,10.39,10.41,10.39,10.4,217808.0,8.9394,8.9566,8.9394,8.948,217808.0
2015-11-02 13:00:00,10.4,10.42,10.4,10.41,400992.0,8.948,8.9652,8.948,8.9566,400992.0
2015-11-02 13:30:00,10.41,10.43,10.41,10.43,3547712.0,8.9566,8.9738,8.9566,8.9738,3547712.0
2015-11-02 14:00:00,10.43,10.44,10.43,10.44,181456.0,8.9738,8.9824,8.9738,8.9824,181456.0
2015-11-02 14:30:00,10.44,10.46,10.43,10.46,347936.0,8.9824,8.9996,8.9738,8.9996,347936.0
2015-11-02 15:00:00,10.46,10.47,10.45,10.47,593472.0,8.9996,9.0082,8.991,9.0082,593472.0
2015-11-02 15:30:00,10.47,10.47,10.45,10.46,609280.0,9.0082,9.0082,8.991,8.9996,609280.0
2015-11-03 09:30:00,10.45,10.45,10.42,10.42,88304.0,8.991,8.991,8.9652,8.9652,88304.0
2015-11-03 10:00:00,10.43,10.45,10.43,10.45,116928.0,8.9738,8.991,8.9738,8.991,116928.0
2015-11-03 10:30:00,10.45,10.45,10.43,10.43,128976.0,8.991,8.991,8.9738,8.9738,128976.0
2015-11-03 11:00:00,10.43,10.44,10.43,10.44,85648.0,8.9738,8.9824,8.9738,8.9824,85648.0
2015-11-03 11:30:00,10.44,10.47,10.44,10.47,566160.0,8.9824,9.0082,8.9824,9.0082,566160.0
2015-11-03 12:00:00,10.47,10.47,10.45,10.46,184608.0,9.0082,9.0082,8.991,8.9996,184608.0
2015-11-03 12:30:00,10.46,10.47,10.46,10.47,110912.0,8.9996,9.0082,8.9996,9.0082,110912.0
2015-11-03 13:00:00,10.47,10.47,10.47,10.47,159664.0,9.0082,9.0082,9.0082,9.0082,159664.0
2015-11-03 13:30:00,10.47,10.48,10.47,10.48,186272.0,9.0082,9.0168,9.0082,9.0168,186272.0
2015-11-03 14:00:00,10.48,10.5,10.48,10.5,155168.0,9.0168,9.034,9.0168,9.034,155168.0
2015-11-03 14:30:00,10.5,10.5,10.49,10.5,239968.0,9.034,9.034,9.0254,9.034,239968.0
2015-11-03 15:00:00,10.49,10.49,10.48,10.48,358736.0,9.0254,9.0254,9.0168,9.0168,358736.0
2015-11-03 15:30:00,10.48,10.48,10.46,10.47,466240.0,9.0168,9.0168,8.9996,9.0082,466240.0
2015-11-04 09:30:00,10.5,10.5,10.44,10.45,557200.0,9.034,9.034,8.9824,8.991,557200.0
2015-11-04 10:00:00,10.44,10.48,10.44,10.47,132096.0,8.9824,9.0168,8.9824,9.0082,132096.0
2015-11-04 10:30:00,10.48,10.49,10.45,10.45,256592.0,9.0168,9.0254,8.991,8.991,256592.0
2015-11-04 11:00:00,10.45,10.46,10.42,10.43,245728.0,8.991,8.9996,8.9652,8.9738,245728.0
2015-11-04 11:30:00,10.43,10.44,10.43,10.43,132384.0,8.9738,8.9824,8.9738,8.9738,132384.0
2015-11-04 12:00:00,10.43,10.45,10.43,10.44,170992.0,8.9738,8.991,8.9738,8.9824,170992.0
2015-11-04 12:30:00,10.44,10.45,10.43,10.43,128416.0,8.9824,8.991,8.9738,8.9738,128416.0
2015-11-04 13:00:00,10.43,10.43,10.41,10.42,116032.0,8.9738,8.9738,8.9566,8.9652,116032.0
2015-11-04 13:30:00,10.42,10.43,10.42,10.43,173632.0,8.9652,8.9738,8.9652,8.9738,173632.0
2015-11-04 14:00:00,10.43,10.44,10.43,10.43,101952.0,8.9738,8.9824,8.9738,8.9738,101952.0
2015-11-04 14:30:00,10.43,10.45,10.43,10.44,129504.0,8.9738,8.991,8.9738,8.9824,129504.0
2015-11-04 15:00:00,10.44,10.44,10.42,10.44,189792.0,8.9824,8.9824,8.9652,8.9824,189792.0
2015-11-04 15:30:00,10.44,10.44,10.42,10.44,386112.0,8.9824,8.9824,8.9652,8.9824,386112.0
2015-11-05 09:30:00,10.45,10.45,10.42,10.45,262064.0,8.991,8.991,8.9652,8.991,262064.0
2015-11-05 10:00:00,10.46,10.46,10.39,10.39,243136.0,8.9996,8.9996,8.9394,8.9394,243136.0
2015-11-05 10:30:00,10.38,10.39,10.36,10.39,112480.0,8.9308,8.9394,8.9135,8.9394,112480.0
2015-11-05 11:00:00,10.39,10.4,10.38,10.4,244592.0,8.9394,8.948,8.9308,8.948,244592.0
2015-11-05 11:30:00,10.4,10.42,10.39,10.42,124560.0,8.948,8.9652,8.9394,8.9652,124560.0
2015-11-05 12:00:00,10.42,10.43,10.41,10.43,79728.0,8.9652,8.9738,8.9566,8.9738,79728.0
2015-11-05 12:30:00,10.43,10.44,10.42,10.44,83328.0,8.9738,8.9824,8.9652,8.9824,83328.0
2015-11-05 13:00:00,10.44,10.45,10.42,10.42,46256.0,8.9824,8.991,8.9652,8.9652,46256.0
2015-11-05 13:30:00,10.42,10.44,10.42,10.43,96080.0,8.9652,8.9824,8.9652,8.9738,96080.0
2015-11-05 14:00:00,10.44,10.44,10.41,10.41,227776.0,8.9824,8.9824,8.9566,8.9566,227776.0
2015-11-05 14:30:00,10.42,10.42,10.41,10.42,91504.0,8.9652,8.9652,8.9566,8.9652,91504.0
2015-11-05 15:00:00,10.42,10.44,10.41,10.44,1021344.0,8.9652,8.9824,8.9566,8.9824,1021344.0
2015-11-05 15:30:00,10.44,10.44,10.43,10.43,266080.0,8.9824,8.9824,8.9738,8.9738,266080.0
2015-11-06 09:30:00,10.42,10.43,10.37,10.38,293040.0,8.9652,8.9738,8.9222,8.9308,293040.0
2015-11-06 10:00:00,10.37,10.37,10.35,10.36,91232.0,8.9222,8.9222,8.9049,8.9135,91232.0
2015-11-06 10:30:00,10.36,10.4,10.36,10.38,126768.0,8.9135,8.948,8.9135,8.9308,126768.0
2015-11-06 11:00:00,10.38,10.39,10.36,10.36,203360.0,8.9308,8.9394,8.9135,8.9135,203360.0
2015-11-06 11:30:00,10.37,10.4,10.37,10.38,61392.0,8.9222,8.948,8.9222,8.9308,61392.0
2015-11-06 12:00:00,10.38,10.39,10.37,10.37,153232.0,8.9308,8.9394,8.9222,8.9222,153232.0
2015-11-06 12:30:00,10.37,10.37,10.36,10.37,28512.0,8.9222,8.9222,8.9135,8.9222,28512.0
2015-11-06 13:00:00,10.37,10.39,10.37,10.38,92880.0,8.9222,8.9394,8.9222,8.9308,92880.0
2015-11-06 13:30:00,10.38,10.39,10.36,10.38,246656.0,8.9308,8.9394,8.9135,8.9308,246656.0
2015-11-06 14:00:00,10.39,10.4,10.38,10.38,154368.0,8.9394,8.948,8.9308,8.9308,154368.0
2015-11-06 14:30:00,10.38,10.39,10.36,10.38,533552.0,8.9308,8.9394,8.9135,8.9308,533552.0
2015-11-06 15:00:00,10.38,10.39,10.37,10.39,315216.0,8.9308,8.9394,8.9222,8.9394,315216.0
2015-11-06 15:30:00,10.38,10.4,10.38,10.4,618992.0,8.9308,8.948,8.9308,8.948,618992.0
2015-11-09 09:30:00,10.38,10.38,10.33,10.33,234928.0,8.9308,8.9308,8.8877,8.8877,234928.0
2015-11-09 10:00:00,10.32,10.32,10.28,10.29,152368.0,8.8791,8.8791,8.8447,8.8533,152368.0
2015-11-09 10:30:00,10.28,10.31,10.27,10.31,313168.0,8.8447,8.8705,8.8361,8.8705,313168.0
2015-11-09 11:00:00,10.3,10.31,10.25,10.25,374448.0,8.8619,8.8705,8.8189,8.8189,374448.0
2015-11-09 11:30:00,10.25,10.27,10.24,10.25,72096.0,8.8189,8.8361,8.8103,8.8189,72096.0
2015-11-09 12:00:00,10.23,10.26,10.23,10.26,111328.0,8.8017,8.8275,8.8017,8.8275,111328.0
2015-11-09 12:30:00,10.26,10.28,10.26,10.28,212208.0,8.8275,8.8447,8.8275,8.8447,212208.0
2015-11-09 13:00:00,10.28,10.28,10.25,10.27,145872.0,8.8447,8.8447,8.8189,8.8361,145872.0
2015-11-09 13:30:00,10.27,10.29,10.27,10.28,79088.0,8.8361,8.8533,8.8361,8.8447,79088.0
2015-11-09 14:00:00,10.27,10.29,10.27,10.28,102144.0,8.8361,8.8533,8.8361,8.8447,102144.0
2015-11-09 14:30:00,10.29,10.29,10.27,10.28,285200.0,8.8533,8.8533,8.8361,8.8447,285200.0
2015-11-09 15:00:00,10.27,10.28,10.26,10.28,195344.0,8.8361,8.8447,8.8275,8.8447,195344.0
2015-11-09 15:30:00,10.29,10.32,10.29,10.3,407088.0,8.8533,8.8791,8.8533,8.8619,407088.0
2015-11-10 09:30:00,10.27,10.31,10.27,10.31,263920.0,8.8361,8.8705,8.8361,8.8705,263920.0
2015-11-10 10:00:00,10.31,10.31,10.26,10.27,137200.0,8.8705,8.8705,8.8275,8.8361,137200.0
2015-11-10 10:30:00,10.27,10.29,10.26,10.29,186304.0,8.8361,8.8533,8.8275,8.8533,186304.0
2015-11-10 11:00:00,10.28,10.28,10.27,10.27,304912.0,8.8447,8.8447,8.8361,8.8361,304912.0
2015-11-10 11:30:00,10.26,10.28,10.26,10.27,240480.0,8.8275,8.8447,8.8275,8.8361,240480.0
2015-11-10 12:00:00,10.27,10.3,10.27,10.29,60336.0,8.8361,8.8619,8.8361,8.8533,60336.0
2015-11-10 12:30:00,10.28,10.29,10.27,10.28,132976.0,8.8447,8.8533,8.8361,8.8447,132976.0
2015-11-10 13:00:00,10.28,10.29,10.28,10.29,60256.0,8.8447,8.8533,8.8447,8.8533,60256.0
2015-11-10 13:30:00,10.29,10.31,10.29,10.31,155536.0,8.8533,8.8705,8.8533,8.8705,155536.0
2015-11-10 14:00:00,10.31,10.31,10.3,10.3,101952.0,8.8705,8.8705,8.8619,8.8619,101952.0
2015-11-10 14:30:00,10.3,10.33,10.3,10.32,95232.0,8.8619,8.8877,8.8619,8.8791,95232.0
2015-11-10 15:00:00,10.32,10.33,10.32,10.33,166944.0,8.8791,8.8877,8.8791,8.8877,166944.0
2015-11-10 15:30:00,10.33,10.34,10.32,10.34,323840.0,8.8877,8.8963,8.8791,8.8963,323840.0
2015-11-11 09:30:00,10.36,10.36,10.31,10.31,191232.0,8.9135,8.9135,8.8705,8.8705,191232.0
2015-11-11 10:00:00,10.31,10.31,10.29,10.3,169808.0,8.8705,8.8705,8.8533,8.8619,169808.0
2015-11-11 10:30:00,10.3,10.3,10.27,10.28,97488.0,8.8619,8.8619,8.8361,8.8447,97488.0
2015-11-11 11:00:00,10.28,10.29,10.28,10.28,158720.0,8.8447,8.8533,8.8447,8.8447,158720.0
2015-11-11 11:30:00,10.29,10.31,10.29,10.31,195456.0,8.8533,8.8705,8.8533,8.8705,195456.0
2015-11-11 12:00:00,10.31,10.32,10.3,10.32,45120.0,8.8705,8.8791,8.8619,8.8791,45120.0
2015-11-11 12:30:00,10.32,10.33,10.31,10.32,81952.0,8.8791,8.8877,8.8705,8.8791,81952.0
2015-11-11 13:00:00,10.32,10.32,10.29,10.29,133152.0,8.8791,8.8791,8.8533,8.8533,133152.0
2015-11-11 13:30:00,10.29,10.3,10.28,10.3,402720.0,8.8533,8.8619,8.8447,8.8619,402720.0
2015-11-11 14:00:00,10.29,10.31,10.29,10.31,16832.0,8.8533,8.8705,8.8533,8.8705,16832.0
2015-11-11 14:30:00,10.31,10.31,10.28,10.28,138224.0,8.8705,8.8705,8.8447,8.8447,138224.0
2015-11-11 15:00:00,10.28,10.29,10.28,10.29,138832.0,8.8447,8.8533,8.8447,8.8533,138832.0
2015-11-11 15:30:00,10.29,10.29,10.28,10.28,202128.0,8.8533,8.8533,8.8447,8.8447,202128.0
2015-11-12 09:30:00,10.22,10.23,10.2,10.21,564256.0,8.7931,8.8017,8.7759,8.7845,564256.0
2015-11-12 10:00:00,10.2,10.21,10.19,10.19,210832.0,8.7759,8.7845,8.7673,8.7673,210832.0
2015-11-12 10:30:00,10.19,10.24,10.19,10.24,229968.0,8.7673,8.8103,8.7673,8.8103,229968.0
2015-11-12 11:00:00,10.24,10.24,10.2,10.2,115696.0,8.8103,8.8103,8.7759,8.7759,115696.0
2015-11-12 11:30:00,10.2,10.2,10.18,10.19,153904.0,8.7759,8.7759,8.7587,8.7673,153904.0
2015-11-12 12:00:00,10.2,10.2,10.16,10.16,413776.0,8.7759,8.7759,8.7415,8.7415,413776.0
2015-11-12 12:30:00,10.17,10.19,10.16,10.18,154832.0,8.7501,8.7673,8.7415,8.7587,154832.0
2015-11-12 13:00:00,10.18,10.2,10.18,10.19,105824.0,8.7587,8.7759,8.7587,8.7673,105824.0
2015-11-12 13:30:00,10.19,10.2,10.18,10.19,81520.0,8.7673,8.7759,8.7587,8.7673,81520.0
2015-11-12 14:00:00,10.19,10.19,10.16,10.17,166544.0,8.7673,8.7673,8.7415,8.7501,166544.0
2015-11-12 14:30:00,10.18,10.18,10.13,10.15,177904.0,8.7587,8.7587,8.7157,8.7329,177904.0
2015-11-12 15:00:00,10.14,10.15,10.14,10.15,82528.0,8.7243,8.7329,8.7243,8.7329,82528.0
2015-11-12 15:30:00,10.14,10.14,10.11,10.12,351696.0,8.7243,8.7243,8.6985,8.7071,351696.0
2015-11-13 09:30:00,10.09,10.1,10.06,10.06,265776.0,8.6812,8.6898,8.6554,8.6554,265776.0
2015-11-13 10:00:00,10.06,10.07,10.0,10.01,835008.0,8.6554,8.664,8.6038,8.6124,835008.0
2015-11-13 10:30:00,10.02,10.05,10.01,10.05,622128.0,8.621,8.6468,8.6124,8.6468,622128.0
2015-11-13 11:00:00,10.05,10.05,10.02,10.05,174560.0,8.6468,8.6468,8.621,8.6468,174560.0
2015-11-13 11:30:00,10.04,10.07,10.04,10.07,57728.0,8.6382,8.664,8.6382,8.664,57728.0
2015-11-13 12:00:00,10.08,10.1,10.07,10.08,185440.0,8.6726,8.6898,8.664,8.6726,185440.0
2015-11-13 12:30:00,10.08,10.08,10.05,10.06,60416.0,8.6726,8.6726,8.6468,8.6554,60416.0
2015-11-13 13:00:00,10.07,10.07,10.04,10.05,202720.0,8.664,8.664,8.6382,8.6468,202720.0
2015-11-13 13:30:00,10.06,10.06,10.03,10.04,294992.0,8.6554,8.6554,8.6296,8.6382,294992.0
2015-11-13 14:00:00,10.04,10.05,10.03,10.03,449488.0,8.6382,8.6468,8.6296,8.6296,449488.0
2015-11-13 14:30:00,10.03,10.04,10.0,10.01,267792.0,8.6296,8.6382,8.6038,8.6124,267792.0
2015-11-13 15:00:00,10.01,10.03,10.0,10.01,204752.0,8.6124,8.6296,8.6038,8.6124,204752.0
2015-11-13 15:30:00,10.01,10.02,10.01,10.01,342416.0,8.6124,8.621,8.6124,8.6124,342416.0
2015-11-16 09:30:00,9.99,10.05,9.99,10.04,305808.0,8.5952,8.6468,8.5952,8.6382,305808.0
2015-11-16 10:00:00,10.03,10.05,10.02,10.03,99104.0,8.6296,8.6468,8.621,8.6296,99104.0
2015-11-16 10:30:00,10.03,10.04,10.0,10.01,494384.0,8.6296,8.6382,8.6038,8.6124,494384.0
2015-11-16 11:00:00,10.01,10.02,10.0,10.0,223472.0,8.6124,8.621,8.6038,8.6038,223472.0
2015-11-16 11:30:00,10.0,10.03,10.0,10.02,133168.0,8.6038,8.6296,8.6038,8.621,133168.0
2015-11-16 12:00:00,10.02,10.05,10.02,10.05,107072.0,8.621,8.6468,8.621,8.6468,107072.0
2015-11-16 12:30:00,10.05,10.06,10.04,10.05,120336.0,8.6468,8.6554,8.6382,8.6468,120336.0
2015-11-16 13:00:00,10.05,10.08,10.05,10.07,110800.0,8.6468,8.6726,8.6468,8.664,110800.0
2015-11-16 13:30:00,10.07,10.08,10.06,10.08,161040.0,8.664,8.6726,8.6554,8.6726,161040.0
2015-11-16 14:00:00,10.09,10.09,10.08,10.09,188912.0,8.6812,8.6812,8.6726,8.6812,188912.0
2015-11-16 14:30:00,10.09,10.1,10.09,10.09,272624.0,8.6812,8.6898,8.6812,8.6812,272624.0
2015-11-16 15:00:00,10.1,10.13,10.1,10.12,281072.0,8.6898,8.7157,8.6898,8.7071,281072.0
2015-11-16 15:30:00,10.13,10.14,10.12,10.14,656944.0,8.7157,8.7243,8.7071,8.7243,656944.0
2015-11-17 09:30:00,10.17,10.17,10.12,10.15,585520.0,8.7501,8.7501,8.7071,8.7329,585520.0
2015-11-17 10:00:00,10.15,10.16,10.12,10.16,389200.0,8.7329,8.7415,8.7071,8.7415,389200.0
2015-11-17 10:30:00,10.16,10.2,10.16,10.18,376192.0,8.7415,8.7759,8.7415,8.7587,376192.0
2015-11-17 11:00:00,10.18,10.2,10.17,10.19,159792.0,8.7587,8.7759,8.7501,8.7673,159792.0
2015-11-17 11:30:00,10.2,10.21,10.18,10.2,244160.0,8.7759,8.7845,8.7587,8.7759,244160.0
2015-11-17 12:00:00,10.2,10.2,10.17,10.17,142576.0,8.7759,8.7759,8.7501,8.7501,142576.0
2015-11-17 12:30:00,10.18,10.18,10.15,10.17,231888.0,8.7587,8.7587,8.7329,8.7501,231888.0
2015-11-17 13:00:00,10.17,10.17,10.14,10.14,91088.0,8.7501,8.7501,8.7243,8.7243,91088.0
2015-11-17 13:30:00,10.13,10.16,10.13,10.15,257824.0,8.7157,8.7415,8.7157,8.7329,257824.0
2015-11-17 14:00:00,10.15,10.17,10.13,10.13,164416.0,8.7329,8.7501,8.7157,8.7157,164416.0
2015-11-17 14:30:00,10.13,10.13,10.1,10.13,386656.0,8.7157,8.7157,8.6898,8.7157,386656.0
2015-11-17 15:00:00,10.13,10.13,10.1,10.11,354176.0,8.7157,8.7157,8.6898,8.6985,354176.0
2015-11-17 15:30:00,10.11,10.13,10.11,10.12,389408.0,8.6985,8.7157,8.6985,8.7071,389408.0
2015-11-18 09:30:00,10.16,10.18,10.14,10.17,602048.0,8.7415,8.7587,8.7243,8.7501,602048.0
2015-11-18 10:00:00,10.17,10.18,10.15,10.15,546032.0,8.7501,8.7587,8.7329,8.7329,546032.0
2015-11-18 10:30:00,10.16,10.17,10.14,10.16,218048.0,8.7415,8.7501,8.7243,8.7415,218048.0
2015-11-18 11:00:00,10.16,10.18,10.15,10.17,288208.0,8.7415,8.7587,8.7329,8.7501,288208.0
2015-11-18 11:30:00,10.18,10.2,10.18,10.19,135312.0,8.7587,8.7759,8.7587,8.7673,135312.0
2015-11-18 12:00:00,10.19,10.2,10.18,10.19,111104.0,8.7673,8.7759,8.7587,8.7673,111104.0
2015-11-18 12:30:00,10.19,10.2,10.18,10.2,133552.0,8.7673,8.7759,8.7587,8.7759,133552.0
2015-11-18 13:00:00,10.19,10.21,10.19,10.21,248432.0,8.7673,8.7845,8.7673,8.7845,248432.0
2015-11-18 13:30:00,10.2,10.21,10.19,10.19,117584.0,8.7759,8.7845,8.7673,8.7673,117584.0
2015-11-18 14:00:00,10.19,10.24,10.19,10.22,325664.0,8.7673,8.8103,8.7673,8.7931,325664.0
2015-11-18 14:30:00,10.22,10.24,10.21,10.24,296880.0,8.7931,8.8103,8.7845,8.8103,296880.0
2015-11-18 15:00:00,10.25,10.26,10.24,10.26,273520.0,8.8189,8.8275,8.8103,8.8275,273520.0
2015-11-18 15:30:00,10.26,10.28,10.26,10.27,343328.0,8.8275,8.8447,8.8275,8.8361,343328.0
2015-11-19 09:30:00,10.27,10.3,10.26,10.28,746624.0,8.8361,8.8619,8.8275,8.8447,746624.0
2015-11-19 10:00:00,10.28,10.29,10.27,10.27,702160.0,8.8447,8.8533,8.8361,8.8361,702160.0
2015-11-19 10:30:00,10.28,10.28,10.26,10.27,1430656.0,8.8447,8.8447,8.8275,8.8361,1430656.0
2015-11-19 11:00:00,10.28,10.29,10.27,10.28,878496.0,8.8447,8.8533,8.8361,8.8447,878496.0
2015-11-19 11:30:00,10.28,10.28,10.25,10.26,398432.0,8.8447,8.8447,8.8189,8.8275,398432.0
2015-11-19 12:00:00,10.26,10.27,10.25,10.25,87008.0,8.8275,8.8361,8.8189,8.8189,87008.0
2015-11-19 12:30:00,10.26,10.28,10.26,10.28,95056.0,8.8275,8.8447,8.8275,8.8447,95056.0
2015-11-19 13:00:00,10.28,10.29,10.27,10.28,6274112.0,8.8447,8.8533,8.8361,8.8447,6274112.0
2015-11-19 13:30:00,10.28,10.28,10.26,10.27,49984.0,8.8447,8.8447,8.8275,8.8361,49984.0
2015-11-19 14:00:00,10.26,10.27,10.26,10.26,152768.0,8.8275,8.8361,8.8275,8.8275,152768.0
2015-11-19 14:30:00,10.27,10.28,10.26,10.27,275040.0,8.8361,8.8447,8.8275,8.8361,275040.0
2015-11-19 15:00:00,10.27,10.28,10.26,10.28,328400.0,8.8361,8.8447,8.8275,8.8447,328400.0
2015-11-19 15:30:00,10.28,10.28,10.27,10.27,412208.0,8.8447,8.8447,8.8361,8.8361,412208.0
2015-11-20 09:30:00,10.3,10.34,10.3,10.33,247440.0,8.8619,8.8963,8.8619,8.8877,247440.0
2015-11-20 10:00:00,10.33,10.34,10.32,10.33,544560.0,8.8877,8.8963,8.8791,8.8877,544560.0
2015-11-20 10:30:00,10.33,10.33,10.31,10.31,188784.0,8.8877,8.8877,8.8705,8.8705,188784.0
2015-11-20 11:00:00,10.31,10.34,10.31,10.33,216112.0,8.8705,8.8963,8.8705,8.8877,216112.0
2015-11-20 11:30:00,10.33,10.33,10.31,10.32,286928.0,8.8877,8.8877,8.8705,8.8791,286928.0
2015-11-20 12:00:00,10.32,10.32,10.3,10.31,86464.0,8.8791,8.8791,8.8619,8.8705,86464.0
2015-11-20 12:30:00,10.31,10.32,10.31,10.31,68064.0,8.8705,8.8791,8.8705,8.8705,68064.0
2015-11-20 13:00:00,10.32,10.32,10.31,10.31,66368.0,8.8791,8.8791,8.8705,8.8705,66368.0
2015-11-20 13:30:00,10.31,10.31,10.3,10.3,155136.0,8.8705,8.8705,8.8619,8.8619,155136.0
2015-11-20 14:00:00,10.3,10.31,10.3,10.31,135312.0,8.8619,8.8705,8.8619,8.8705,135312.0
2015-11-20 14:30:00,10.3,10.31,10.29,10.29,139456.0,8.8619,8.8705,8.8533,8.8533,139456.0
2015-11-20 15:00:00,10.29,10.3,10.28,10.29,163296.0,8.8533,8.8619,8.8447,8.8533,163296.0
2015-11-20 15:30:00,10.29,10.31,10.29,10.3,579008.0,8.8533,8.8705,8.8533,8.8619,579008.0
2015-11-23 09:30:00,10.31,10.34,10.3,10.32,150192.0,8.8705,8.8963,8.8619,8.8791,150192.0
2015-11-23 10:00:00,10.32,10.36,10.31,10.35,284096.0,8.8791,8.9135,8.8705,8.9049,284096.0
2015-11-23 10:30:00,10.35,10.36,10.34,10.36,68240.0,8.9049,8.9135,8.8963,8.9135,68240.0
2015-11-23 11:00:00,10.36,10.36,10.35,10.36,153776.0,8.9135,8.9135,8.9049,8.9135,153776.0
2015-11-23 11:30:00,10.36,10.37,10.36,10.36,375936.0,8.9135,8.9222,8.9135,8.9135,375936.0
2015-11-23 12:00:00,10.36,10.36,10.34,10.35,47520.0,8.9135,8.9135,8.8963,8.9049,47520.0
2015-11-23 12:30:00,10.35,10.35,10.34,10.35,162528.0,8.9049,8.9049,8.8963,8.9049,162528.0
2015-11-23 13:00:00,10.36,10.36,10.34,10.34,85856.0,8.9135,8.9135,8.8963,8.8963,85856.0
2015-11-23 13:30:00,10.34,10.35,10.33,10.34,80080.0,8.8963,8.9049,8.8877,8.8963,80080.0
2015-11-23 14:00:00,10.33,10.33,10.3,10.31,410464.0,8.8877,8.8877,8.8619,8.8705,410464.0
2015-11-23 14:30:00,10.31,10.31,10.3,10.31,215792.0,8.8705,8.8705,8.8619,8.8705,215792.0
2015-11-23 15:00:00,10.31,10.32,10.31,10.32,227232.0,8.8705,8.8791,8.8705,8.8791,227232.0
2015-11-23 15:30:00,10.32,10.33,10.31,10.32,449712.0,8.8791,8.8877,8.8705,8.8791,449712.0
2015-11-24 09:30:00,10.28,10.31,10.27,10.29,365920.0,8.8447,8.8705,8.8361,8.8533,365920.0
2015-11-24 10:00:00,10.29,10.29,10.27,10.27,184176.0,8.8533,8.8533,8.8361,8.8361,184176.0
2015-11-24 10:30:00,10.26,10.26,10.24,10.26,381072.0,8.8275,8.8275,8.8103,8.8275,381072.0
2015-11-24 11:00:00,10.25,10.29,10.25,10.29,233744.0,8.8189,8.8533,8.8189,8.8533,233744.0
2015-11-24 11:30:00,10.3,10.32,10.29,10.32,71936.0,8.8619,8.8791,8.8533,8.8791,71936.0
2015-11-24 12:00:00,10.32,10.33,10.3,10.31,170208.0,8.8791,8.8877,8.8619,8.8705,170208.0
2015-11-24 12:30:00,10.31,10.32,10.3,10.31,233360.0,8.8705,8.8791,8.8619,8.8705,233360.0
2015-11-24 13:00:00,10.32,10.35,10.32,10.35,115728.0,8.8791,8.9049,8.8791,8.9049,115728.0
2015-11-24 13:30:00,10.35,10.35,10.34,10.35,185072.0,8.9049,8.9049,8.8963,8.9049,185072.0
2015-11-24 14:00:00,10.35,10.36,10.33,10.34,340544.0,8.9049,8.9135,8.8877,8.8963,340544.0
2015-11-24 14:30:00,10.34,10.36,10.34,10.36,491280.0,8.8963,8.9135,8.8963,8.9135,491280.0
2015-11-24 15:00:00,10.36,10.37,10.35,10.36,850640.0,8.9135,8.9222,8.9049,8.9135,850640.0
2015-11-24 15:30:00,10.36,10.37,10.35,10.35,1560272.0,8.9135,8.9222,8.9049,8.9049,1560272.0
2015-11-25 09:30:00,10.36,10.36,10.34,10.36,287888.0,8.9135,8.9135,8.8963,8.9135,287888.0
2015-11-25 10:00:00,10.36,10.37,10.35,10.37,244864.0,8.9135,8.9222,8.9049,8.9222,244864.0
2015-11-25 10:30:00,10.37,10.38,10.36,10.38,420496.0,8.9222,8.9308,8.9135,8.9308,420496.0
2015-11-25 11:00:00,10.38,10.38,10.37,10.37,332000.0,8.9308,8.9308,8.9222,8.9222,332000.0
2015-11-25 11:30:00,10.37,10.38,10.37,10.38,182208.0,8.9222,8.9308,8.9222,8.9308,182208.0
2015-11-25 12:00:00,10.38,10.39,10.38,10.39,118304.0,8.9308,8.9394,8.9308,8.9394,118304.0
2015-11-25 12:30:00,10.38,10.39,10.38,10.38,173088.0,8.9308,8.9394,8.9308,8.9308,173088.0
2015-11-25 13:00:00,10.38,10.38,10.37,10.38,187504.0,8.9308,8.9308,8.9222,8.9308,187504.0
2015-11-25 13:30:00,10.38,10.38,10.37,10.38,188128.0,8.9308,8.9308,8.9222,8.9308,188128.0
2015-11-25 14:00:00,10.39,10.39,10.38,10.39,540816.0,8.9394,8.9394,8.9308,8.9394,540816.0
2015-11-25 14:30:00,10.39,10.39,10.38,10.38,353136.0,8.9394,8.9394,8.9308,8.9308,353136.0
2015-11-25 15:00:00,10.39,10.39,10.38,10.39,115856.0,8.9394,8.9394,8.9308,8.9394,115856.0
2015-11-25 15:30:00,10.39,10.39,10.37,10.38,483296.0,8.9394,8.9394,8.9222,8.9308,483296.0
2015-11-27 09:30:00,10.38,10.38,10.36,10.37,170432.0,8.9308,8.9308,8.9135,8.9222,170432.0
2015-11-27 10:00:00,10.34,10.39,10.34,10.39,243312.0,8.8963,8.9394,8.8963,8.9394,243312.0
2015-11-27 10:30:00,10.39,10.39,10.38,10.38,162992.0,8.9394,8.9394,8.9308,8.9308,162992.0
2015-11-27 11:00:00,10.38,10.4,10.38,10.4,106256.0,8.9308,8.948,8.9308,8.948,106256.0
2015-11-27 11:30:00,10.39,10.4,10.38,10.38,118928.0,8.9394,8.948,8.9308,8.9308,118928.0
2015-11-27 12:00:00,10.38,10.39,10.38,10.39,136688.0,8.9308,8.9394,8.9308,8.9394,136688.0
2015-11-27 12:30:00,10.39,10.39,10.38,10.39,121328.0,8.9394,8.9394,8.9308,8.9394,121328.0
2015-11-30 09:30:00,10.43,10.43,10.37,10.37,940976.0,8.9738,8.9738,8.9222,8.9222,940976.0
2015-11-30 10:00:00,10.37,10.39,10.37,10.39,322592.0,8.9222,8.9394,8.9222,8.9394,322592.0
2015-11-30 10:30:00,10.39,10.4,10.38,10.38,235520.0,8.9394,8.948,8.9308,8.9308,235520.0
2015-11-30 11:00:00,10.39,10.4,10.37,10.37,342096.0,8.9394,8.948,8.9222,8.9222,342096.0
2015-11-30 11:30:00,10.37,10.38,10.36,10.37,216896.0,8.9222,8.9308,8.9135,8.9222,216896.0
2015-11-30 12:00:00,10.36,10.38,10.36,10.38,368960.0,8.9135,8.9308,8.9135,8.9308,368960.0
2015-11-30 12:30:00,10.37,10.37,10.36,10.36,139648.0,8.9222,8.9222,8.9135,8.9135,139648.0
2015-11-30 13:00:00,10.36,10.37,10.36,10.37,248432.0,8.9135,8.9222,8.9135,8.9222,248432.0
2015-11-30 13:30:00,10.37,10.38,10.36,10.37,432240.0,8.9222,8.9308,8.9135,8.9222,432240.0
2015-11-30 14:00:00,10.38,10.38,10.36,10.37,211104.0,8.9308,8.9308,8.9135,8.9222,211104.0
2015-11-30 14:30:00,10.36,10.37,10.35,10.35,365136.0,8.9135,8.9222,8.9049,8.9049,365136.0
2015-11-30 15:00:00,10.35,10.35,10.34,10.35,485168.0,8.9049,8.9049,8.8963,8.9049,485168.0
2015-11-30 15:30:00,10.35,10.37,10.35,10.35,788608.0,8.9049,8.9222,8.9049,8.9049,788608.0
2015-12-01 09:30:00,10.4,10.44,10.39,10.44,374064.0,8.948,8.9824,8.9394,8.9824,374064.0
2015-12-01 10:00:00,10.43,10.43,10.38,10.4,217792.0,8.9738,8.9738,8.9308,8.948,217792.0
2015-12-01 10:30:00,10.4,10.41,10.39,10.4,185904.0,8.948,8.9566,8.9394,8.948,185904.0
2015-12-01 11:00:00,10.4,10.4,10.39,10.39,306336.0,8.948,8.948,8.9394,8.9394,306336.0
2015-12-01 11:30:00,10.4,10.4,10.38,10.38,551408.0,8.948,8.948,8.9308,8.9308,551408.0
2015-12-01 12:00:00,10.39,10.4,10.39,10.39,89312.0,8.9394,8.948,8.9394,8.9394,89312.0
2015-12-01 12:30:00,10.39,10.41,10.39,10.41,219584.0,8.9394,8.9566,8.9394,8.9566,219584.0
2015-12-01 13:00:00,10.41,10.41,10.39,10.39,89632.0,8.9566,8.9566,8.9394,8.9394,89632.0
2015-12-01 13:30:00,10.38,10.4,10.38,10.4,224032.0,8.9308,8.948,8.9308,8.948,224032.0
2015-12-01 14:00:00,10.39,10.42,10.39,10.42,235328.0,8.9394,8.9652,8.9394,8.9652,235328.0
2015-12-01 14:30:00,10.42,10.43,10.41,10.42,187904.0,8.9652,8.9738,8.9566,8.9652,187904.0
2015-12-01 15:00:00,10.42,10.43,10.42,10.43,682752.0,8.9652,8.9738,8.9652,8.9738,682752.0
2015-12-01 15:30:00,10.43,10.45,10.43,10.44,1441216.0,8.9738,8.991,8.9738,8.9824,1441216.0
2015-12-02 09:30:00,10.43,10.44,10.42,10.42,120816.0,8.9738,8.9824,8.9652,8.9652,120816.0
2015-12-02 10:00:00,10.44,10.44,10.42,10.42,157216.0,8.9824,8.9824,8.9652,8.9652,157216.0
2015-12-02 10:30:00,10.42,10.43,10.42,10.43,694320.0,8.9652,8.9738,8.9652,8.9738,694320.0
2015-12-02 11:00:00,10.42,10.42,10.4,10.41,216064.0,8.9652,8.9652,8.948,8.9566,216064.0
2015-12-02 11:30:00,10.4,10.4,10.38,10.39,169568.0,8.948,8.948,8.9308,8.9394,169568.0
2015-12-02 12:00:00,10.39,10.39,10.38,10.39,149840.0,8.9394,8.9394,8.9308,8.9394,149840.0
2015-12-02 12:30:00,10.39,10.4,10.38,10.38,102240.0,8.9394,8.948,8.9308,8.9308,102240.0
2015-12-02 13:00:00,10.38,10.39,10.38,10.39,162752.0,8.9308,8.9394,8.9308,8.9394,162752.0
2015-12-02 13:30:00,10.39,10.39,10.37,10.37,187184.0,8.9394,8.9394,8.9222,8.9222,187184.0
2015-12-02 14:00:00,10.37,10.37,10.34,10.34,255872.0,8.9222,8.9222,8.8963,8.8963,255872.0
2015-12-02 14:30:00,10.34,10.34,10.31,10.31,192640.0,8.8963,8.8963,8.8705,8.8705,192640.0
2015-12-02 15:00:00,10.31,10.34,10.31,10.34,442160.0,8.8705,8.8963,8.8705,8.8963,442160.0
2015-12-02 15:30:00,10.33,10.34,10.31,10.32,658128.0,8.8877,8.8963,8.8705,8.8791,658128.0
2015-12-03 09:30:00,10.34,10.36,10.3,10.3,242416.0,8.8963,8.9135,8.8619,8.8619,242416.0
2015-12-03 10:00:00,10.29,10.29,10.24,10.25,524720.0,8.8533,8.8533,8.8103,8.8189,524720.0
2015-12-03 10:30:00,10.26,10.29,10.25,10.27,84128.0,8.8275,8.8533,8.8189,8.8361,84128.0
2015-12-03 11:00:00,10.27,10.3,10.27,10.3,127856.0,8.8361,8.8619,8.8361,8.8619,127856.0
2015-12-03 11:30:00,10.29,10.29,10.26,10.28,539760.0,8.8533,8.8533,8.8275,8.8447,539760.0
2015-12-03 12:00:00,10.28,10.28,10.22,10.23,207616.0,8.8447,8.8447,8.7931,8.8017,207616.0
2015-12-03 12:30:00,10.23,10.25,10.22,10.23,254976.0,8.8017,8.8189,8.7931,8.8017,254976.0
2015-12-03 13:00:00,10.22,10.25,10.22,10.24,103344.0,8.7931,8.8189,8.7931,8.8103,103344.0
2015-12-03 13:30:00,10.24,10.24,10.18,10.19,184176.0,8.8103,8.8103,8.7587,8.7673,184176.0
2015-12-03 14:00:00,10.18,10.18,10.15,10.15,464944.0,8.7587,8.7587,8.7329,8.7329,464944.0
2015-12-03 14:30:00,10.15,10.17,10.13,10.17,385056.0,8.7329,8.7501,8.7157,8.7501,385056.0
2015-12-03 15:00:00,10.16,10.17,10.14,10.15,407024.0,8.7415,8.7501,8.7243,8.7329,407024.0
2015-12-03 15:30:00,10.15,10.17,10.14,10.17,1039584.0,8.7329,8.7501,8.7243,8.7501,1039584.0
2015-12-04 09:30:00,10.2,10.26,10.19,10.24,507200.0,8.7759,8.8275,8.7673,8.8103,507200.0
2015-12-04 10:00:00,10.24,10.26,10.22,10.26,268768.0,8.8103,8.8275,8.7931,8.8275,268768.0
2015-12-04 10:30:00,10.25,10.28,10.25,10.28,252528.0,8.8189,8.8447,8.8189,8.8447,252528.0
2015-12-04 11:00:00,10.28,10.29,10.26,10.26,120784.0,8.8447,8.8533,8.8275,8.8275,120784.0
2015-12-04 11:30:00,10.26,10.26,10.24,10.24,580432.0,8.8275,8.8275,8.8103,8.8103,580432.0
2015-12-04 12:00:00,10.23,10.25,10.23,10.24,722000.0,8.8017,8.8189,8.8017,8.8103,722000.0
2015-12-04 12:30:00,10.25,10.3,10.25,10.3,143840.0,8.8189,8.8619,8.8189,8.8619,143840.0
2015-12-04 13:00:00,10.29,10.32,10.29,10.31,239088.0,8.8533,8.8791,8.8533,8.8705,239088.0
2015-12-04 13:30:00,10.31,10.31,10.3,10.3,134144.0,8.8705,8.8705,8.8619,8.8619,134144.0
2015-12-04 14:00:00,10.31,10.31,10.29,10.29,212048.0,8.8705,8.8705,8.8533,8.8533,212048.0
2015-12-04 14:30:00,10.3,10.33,10.3,10.33,196464.0,8.8619,8.8877,8.8619,8.8877,196464.0
2015-12-04 15:00:00,10.33,10.34,10.31,10.32,343024.0,8.8877,8.8963,8.8705,8.8791,343024.0
2015-12-04 15:30:00,10.32,10.33,10.31,10.32,817440.0,8.8791,8.8877,8.8705,8.8791,817440.0
2015-12-07 09:30:00,10.3,10.31,10.24,10.25,207856.0,8.8619,8.8705,8.8103,8.8189,207856.0
2015-12-07 10:00:00,10.25,10.25,10.22,10.24,404480.0,8.8189,8.8189,8.7931,8.8103,404480.0
2015-12-07 10:30:00,10.23,10.23,10.2,10.21,177264.0,8.8017,8.8017,8.7759,8.7845,177264.0
2015-12-07 11:00:00,10.21,10.22,10.2,10.2,289280.0,8.7845,8.7931,8.7759,8.7759,289280.0
2015-12-07 11:30:00,10.21,10.25,10.21,10.24,74752.0,8.7845,8.8189,8.7845,8.8103,74752.0
2015-12-07 12:00:00,10.24,10.24,10.23,10.23,101232.0,8.8103,8.8103,8.8017,8.8017,101232.0
2015-12-07 12:30:00,10.23,10.23,10.2,10.2,126336.0,8.8017,8.8017,8.7759,8.7759,126336.0
2015-12-07 13:00:00,10.21,10.23,10.2,10.22,295600.0,8.7845,8.8017,8.7759,8.7931,295600.0
2015-12-07 13:30:00,10.22,10.22,10.19,10.2,367056.0,8.7931,8.7931,8.7673,8.7759,367056.0
2015-12-07 14:00:00,10.21,10.23,10.21,10.21,639232.0,8.7845,8.8017,8.7845,8.7845,639232.0
2015-12-07 14:30:00,10.22,10.22,10.2,10.2,421872.0,8.7931,8.7931,8.7759,8.7759,421872.0
2015-12-07 15:00:00,10.2,10.22,10.19,10.21,214064.0,8.7759,8.7931,8.7673,8.7845,214064.0
2015-12-07 15:30:00,10.21,10.24,10.21,10.23,592816.0,8.7845,8.8103,8.7845,8.8017,592816.0
2015-12-08 09:30:00,10.14,10.18,10.12,10.14,344528.0,8.7243,8.7587,8.7071,8.7243,344528.0
2015-12-08 10:00:00,10.14,10.16,10.12,10.12,70816.0,8.7243,8.7415,8.7071,8.7071,70816.0
2015-12-08 10:30:00,10.13,10.18,10.13,10.18,214288.0,8.7157,8.7587,8.7157,8.7587,214288.0
2015-12-08 11:00:00,10.18,10.21,10.18,10.18,1325456.0,8.7587,8.7845,8.7587,8.7587,1325456.0
2015-12-08 11:30:00,10.18,10.18,10.16,10.18,1800464.0,8.7587,8.7587,8.7415,8.7587,1800464.0
2015-12-08 12:00:00,10.18,10.18,10.15,10.16,150480.0,8.7587,8.7587,8.7329,8.7415,150480.0
2015-12-08 12:30:00,10.16,10.17,10.15,10.17,204960.0,8.7415,8.7501,8.7329,8.7501,204960.0
2015-12-08 13:00:00,10.17,10.17,10.14,10.15,122032.0,8.7501,8.7501,8.7243,8.7329,122032.0
2015-12-08 13:30:00,10.16,10.18,10.16,10.17,123680.0,8.7415,8.7587,8.7415,8.7501,123680.0
2015-12-08 14:00:00,10.17,10.2,10.17,10.19,431376.0,8.7501,8.7759,8.7501,8.7673,431376.0
2015-12-08 14:30:00,10.19,10.19,10.17,10.18,428800.0,8.7673,8.7673,8.7501,8.7587,428800.0
2015-12-08 15:00:00,10.17,10.18,10.15,10.16,417312.0,8.7501,8.7587,8.7329,8.7415,417312.0
2015-12-08 15:30:00,10.16,10.19,10.15,10.17,1121696.0,8.7415,8.7673,8.7329,8.7501,1121696.0
2015-12-09 09:30:00,10.13,10.21,10.13,10.2,1999664.0,8.7157,8.7845,8.7157,8.7759,1999664.0
2015-12-09 10:00:00,10.2,10.24,10.2,10.22,209984.0,8.7759,8.8103,8.7759,8.7931,209984.0
2015-12-09 10:30:00,10.23,10.26,10.22,10.23,215440.0,8.8017,8.8275,8.7931,8.8017,215440.0
2015-12-09 11:00:00,10.23,10.23,10.19,10.19,258688.0,8.8017,8.8017,8.7673,8.7673,258688.0
2015-12-09 11:30:00,10.19,10.2,10.13,10.14,823296.0,8.7673,8.7759,8.7157,8.7243,823296.0
2015-12-09 12:00:00,10.14,10.15,10.09,10.09,678512.0,8.7243,8.7329,8.6812,8.6812,678512.0
2015-12-09 12:30:00,10.08,10.09,10.04,10.06,616624.0,8.6726,8.6812,8.6382,8.6554,616624.0
2015-12-09 13:00:00,10.05,10.08,10.04,10.07,625968.0,8.6468,8.6726,8.6382,8.664,625968.0
2015-12-09 13:30:00,10.07,10.09,10.06,10.08,405952.0,8.664,8.6812,8.6554,8.6726,405952.0
2015-12-09 14:00:00,10.08,10.08,10.06,10.07,347728.0,8.6726,8.6726,8.6554,8.664,347728.0
2015-12-09 14:30:00,10.06,10.08,10.06,10.06,249824.0,8.6554,8.6726,8.6554,8.6554,249824.0
2015-12-09 15:00:00,10.08,10.09,10.06,10.08,521760.0,8.6726,8.6812,8.6554,8.6726,521760.0
2015-12-09 15:30:00,10.09,10.1,10.07,10.08,502960.0,8.6812,8.6898,8.664,8.6726,502960.0
2015-12-10 09:30:00,10.07,10.12,10.06,10.09,569344.0,8.664,8.7071,8.6554,8.6812,569344.0
2015-12-10 10:00:00,10.09,10.12,10.08,10.11,130496.0,8.6812,8.7071,8.6726,8.6985,130496.0
2015-12-10 10:30:00,10.11,10.15,10.11,10.12,106928.0,8.6985,8.7329,8.6985,8.7071,106928.0
2015-12-10 11:00:00,10.12,10.13,10.11,10.12,386512.0,8.7071,8.7157,8.6985,8.7071,386512.0
2015-12-10 11:30:00,10.11,10.12,10.1,10.11,306432.0,8.6985,8.7071,8.6898,8.6985,306432.0
2015-12-10 12:00:00,10.11,10.11,10.08,10.1,145296.0,8.6985,8.6985,8.6726,8.6898,145296.0
2015-12-10 12:30:00,10.1,10.13,10.09,10.13,226016.0,8.6898,8.7157,8.6812,8.7157,226016.0
2015-12-10 13:00:00,10.13,10.13,10.12,10.13,179504.0,8.7157,8.7157,8.7071,8.7157,179504.0
2015-12-10 13:30:00,10.12,10.14,10.12,10.14,619920.0,8.7071,8.7243,8.7071,8.7243,619920.0
2015-12-10 14:00:00,10.13,10.16,10.13,10.16,354048.0,8.7157,8.7415,8.7157,8.7415,354048.0
2015-12-10 14:30:00,10.16,10.16,10.14,10.15,560160.0,8.7415,8.7415,8.7243,8.7329,560160.0
2015-12-10 15:00:00,10.14,10.15,10.1,10.11,273840.0,8.7243,8.7329,8.6898,8.6985,273840.0
2015-12-10 15:30:00,10.11,10.12,10.09,10.1,682416.0,8.6985,8.7071,8.6812,8.6898,682416.0
2015-12-11 09:30:00,10.01,10.01,9.97,9.98,370048.0,8.6124,8.6124,8.578,8.5866,370048.0
2015-12-11 10:00:00,9.98,10.02,9.97,10.02,134864.0,8.5866,8.621,8.578,8.621,134864.0
2015-12-11 10:30:00,10.03,10.03,9.98,9.98,115072.0,8.6296,8.6296,8.5866,8.5866,115072.0
2015-12-11 11:00:00,9.98,10.0,9.97,9.98,225152.0,8.5866,8.6038,8.578,8.5866,225152.0
2015-12-11 11:30:00,9.99,9.99,9.96,9.98,417136.0,8.5952,8.5952,8.5694,8.5866,417136.0
2015-12-11 12:00:00,9.97,9.98,9.93,9.93,127888.0,8.578,8.5866,8.5436,8.5436,127888.0
2015-12-11 12:30:00,9.94,9.94,9.92,9.94,183456.0,8.5522,8.5522,8.535,8.5522,183456.0
2015-12-11 13:00:00,9.94,9.96,9.94,9.94,466992.0,8.5522,8.5694,8.5522,8.5522,466992.0
2015-12-11 13:30:00,9.93,9.95,9.92,9.94,185440.0,8.5436,8.5608,8.535,8.5522,185440.0
2015-12-11 14:00:00,9.94,9.97,9.94,9.95,436864.0,8.5522,8.578,8.5522,8.5608,436864.0
2015-12-11 14:30:00,9.95,9.96,9.94,9.95,292720.0,8.5608,8.5694,8.5522,8.5608,292720.0
2015-12-11 15:00:00,9.94,9.94,9.89,9.91,244192.0,8.5522,8.5522,8.5092,8.5264,244192.0
2015-12-11 15:30:00,9.91,9.92,9.9,9.92,529776.0,8.5264,8.535,8.5178,8.535,529776.0
2015-12-14 09:30:00,9.91,9.97,9.88,9.91,617728.0,8.5264,8.578,8.5006,8.5264,617728.0
2015-12-14 10:00:00,9.91,9.95,9.86,9.86,733952.0,8.5264,8.5608,8.4834,8.4834,733952.0
2015-12-14 10:30:00,9.85,9.88,9.85,9.87,350720.0,8.4748,8.5006,8.4748,8.492,350720.0
2015-12-14 11:00:00,9.87,9.87,9.82,9.82,372544.0,8.492,8.492,8.4489,8.4489,372544.0
2015-12-14 11:30:00,9.83,9.84,9.8,9.84,342288.0,8.4575,8.4661,8.4317,8.4661,342288.0
2015-12-14 12:00:00,9.84,9.88,9.83,9.88,251088.0,8.4661,8.5006,8.4575,8.5006,251088.0
2015-12-14 12:30:00,9.88,9.89,9.86,9.89,510336.0,8.5006,8.5092,8.4834,8.5092,510336.0
2015-12-14 13:00:00,9.9,9.9,9.86,9.86,328096.0,8.5178,8.5178,8.4834,8.4834,328096.0
2015-12-14 13:30:00,9.86,9.87,9.84,9.86,365616.0,8.4834,8.492,8.4661,8.4834,365616.0
2015-12-14 14:00:00,9.86,9.87,9.84,9.85,399120.0,8.4834,8.492,8.4661,8.4748,399120.0
2015-12-14 14:30:00,9.85,9.88,9.85,9.88,378304.0,8.4748,8.5006,8.4748,8.5006,378304.0
2015-12-14 15:00:00,9.87,9.87,9.85,9.86,548320.0,8.492,8.492,8.4748,8.4834,548320.0
2015-12-14 15:30:00,9.87,9.9,9.86,9.9,1623200.0,8.492,8.5178,8.4834,8.5178,1623200.0
2015-12-15 09:30:00,9.98,10.03,9.97,10.02,757408.0,8.5866,8.6296,8.578,8.621,757408.0
2015-12-15 10:00:00,10.02,10.02,9.99,10.0,201776.0,8.621,8.621,8.5952,8.6038,201776.0
2015-12-15 10:30:00,10.0,10.0,9.98,9.99,197216.0,8.6038,8.6038,8.5866,8.5952,197216.0
2015-12-15 11:00:00,9.99,10.0,9.98,9.99,316576.0,8.5952,8.6038,8.5866,8.5952,316576.0
2015-12-15 11:30:00,10.0,10.0,9.97,9.99,267072.0,8.6038,8.6038,8.578,8.5952,267072.0
2015-12-15 12:00:00,9.98,10.01,9.98,10.01,99392.0,8.5866,8.6124,8.5866,8.6124,99392.0
2015-12-15 12:30:00,10.02,10.04,10.02,10.03,261088.0,8.621,8.6382,8.621,8.6296,261088.0
2015-12-15 13:00:00,10.04,10.04,10.01,10.01,282992.0,8.6382,8.6382,8.6124,8.6124,282992.0
2015-12-15 13:30:00,10.01,10.04,10.01,10.03,224416.0,8.6124,8.6382,8.6124,8.6296,224416.0
2015-12-15 14:00:00,10.03,10.04,10.02,10.03,591136.0,8.6296,8.6382,8.621,8.6296,591136.0
2015-12-15 14:30:00,10.03,10.04,10.02,10.03,589888.0,8.6296,8.6382,8.621,8.6296,589888.0
2015-12-15 15:00:00,10.03,10.03,10.01,10.01,494688.0,8.6296,8.6296,8.6124,8.6124,494688.0
2015-12-15 15:30:00,10.01,10.02,9.99,10.01,917040.0,8.6124,8.621,8.5952,8.6124,917040.0
2015-12-16 09:30:00,10.06,10.1,10.06,10.08,413504.0,8.6554,8.6898,8.6554,8.6726,413504.0
2015-12-16 10:00:00,10.09,10.09,10.07,10.09,547808.0,8.6812,8.6812,8.664,8.6812,547808.0
2015-12-16 10:30:00,10.08,10.08,10.04,10.05,148512.0,8.6726,8.6726,8.6382,8.6468,148512.0
2015-12-16 11:00:00,10.04,10.06,10.03,10.04,173344.0,8.6382,8.6554,8.6296,8.6382,173344.0
2015-12-16 11:30:00,10.03,10.06,10.03,10.05,396336.0,8.6296,8.6554,8.6296,8.6468,396336.0
2015-12-16 12:00:00,10.06,10.06,10.05,10.05,534416.0,8.6554,8.6554,8.6468,8.6468,534416.0
2015-12-16 12:30:00,10.05,10.06,10.03,10.03,130880.0,8.6468,8.6554,8.6296,8.6296,130880.0
2015-12-16 13:00:00,10.03,10.05,10.03,10.05,501104.0,8.6296,8.6468,8.6296,8.6468,501104.0
2015-12-16 13:30:00,10.05,10.08,10.04,10.07,272496.0,8.6468,8.6726,8.6382,8.664,272496.0
2015-12-16 14:00:00,10.08,10.1,10.02,10.05,568144.0,8.6726,8.6898,8.621,8.6468,568144.0
2015-12-16 14:30:00,10.04,10.13,10.04,10.13,419984.0,8.6382,8.7157,8.6382,8.7157,419984.0
2015-12-16 15:00:00,10.13,10.15,10.11,10.14,553488.0,8.7157,8.7329,8.6985,8.7243,553488.0
2015-12-16 15:30:00,10.15,10.17,10.14,10.15,1768848.0,8.7329,8.7501,8.7243,8.7329,1768848.0
2015-12-17 09:30:00,10.17,10.17,10.11,10.12,315184.0,8.7501,8.7501,8.6985,8.7071,315184.0
2015-12-17 10:00:00,10.12,10.12,10.08,10.09,430560.0,8.7071,8.7071,8.6726,8.6812,430560.0
2015-12-17 10:30:00,10.1,10.1,10.03,10.04,638576.0,8.6898,8.6898,8.6296,8.6382,638576.0
2015-12-17 11:00:00,10.04,10.06,10.01,10.02,355152.0,8.6382,8.6554,8.6124,8.621,355152.0
2015-12-17 11:30:00,10.02,10.06,10.01,10.05,537088.0,8.621,8.6554,8.6124,8.6468,537088.0
2015-12-17 12:00:00,10.04,10.05,10.02,10.04,623040.0,8.6382,8.6468,8.621,8.6382,623040.0
2015-12-17 12:30:00,10.04,10.04,10.0,10.03,434944.0,8.6382,8.6382,8.6038,8.6296,434944.0
2015-12-17 13:00:00,10.02,10.05,10.02,10.05,395152.0,8.621,8.6468,8.621,8.6468,395152.0
2015-12-17 13:30:00,10.04,10.06,10.04,10.05,234080.0,8.6382,8.6554,8.6382,8.6468,234080.0
2015-12-17 14:00:00,10.06,10.06,10.04,10.05,886032.0,8.6554,8.6554,8.6382,8.6468,886032.0
2015-12-17 14:30:00,10.05,10.05,10.03,10.04,165760.0,8.6468,8.6468,8.6296,8.6382,165760.0
2015-12-17 15:00:00,10.04,10.05,10.02,10.03,327376.0,8.6382,8.6468,8.621,8.6296,327376.0
2015-12-17 15:30:00,10.03,10.05,10.0,10.0,1410080.0,8.6296,8.6468,8.6038,8.6038,1410080.0
2015-12-18 09:30:00,9.97,9.98,9.93,9.95,282032.0,8.578,8.5866,8.5436,8.5608,282032.0
2015-12-18 10:00:00,9.95,9.95,9.91,9.93,189312.0,8.5608,8.5608,8.5264,8.5436,189312.0
2015-12-18 10:30:00,9.92,9.93,9.9,9.93,437504.0,8.535,8.5436,8.5178,8.5436,437504.0
2015-12-18 11:00:00,9.93,9.94,9.92,9.93,379536.0,8.5436,8.5522,8.535,8.5436,379536.0
2015-12-18 11:30:00,9.93,9.93,9.9,9.91,193024.0,8.5436,8.5436,8.5178,8.5264,193024.0
2015-12-18 12:00:00,9.91,9.92,9.89,9.9,358032.0,8.5264,8.535,8.5092,8.5178,358032.0
2015-12-18 12:30:00,9.89,9.9,9.88,9.89,284080.0,8.5092,8.5178,8.5006,8.5092,284080.0
2015-12-18 13:00:00,9.89,9.9,9.88,9.89,256608.0,8.5092,8.5178,8.5006,8.5092,256608.0
2015-12-18 13:30:00,9.89,9.9,9.88,9.9,603520.0,8.5092,8.5178,8.5006,8.5178,603520.0
2015-12-18 14:00:00,9.9,9.92,9.9,9.92,497024.0,8.5178,8.535,8.5178,8.535,497024.0
2015-12-18 14:30:00,9.92,9.92,9.9,9.9,683120.0,8.535,8.535,8.5178,8.5178,683120.0
2015-12-18 15:00:00,9.9,9.91,9.87,9.88,583280.0,8.5178,8.5264,8.492,8.5006,583280.0
2015-12-18 15:30:00,9.89,9.9,9.85,9.85,974784.0,8.5092,8.5178,8.4748,8.4748,974784.0
2015-12-21 09:30:00,9.92,9.93,9.9,9.9,791568.0,8.535,8.5436,8.5178,8.5178,791568.0
2015-12-21 10:00:00,9.91,9.94,9.91,9.93,451120.0,8.5264,8.5522,8.5264,8.5436,451120.0
2015-12-21 10:30:00,9.94,9.94,9.91,9.92,390896.0,8.5522,8.5522,8.5264,8.535,390896.0
2015-12-21 11:00:00,9.92,9.92,9.88,9.88,386320.0,8.535,8.535,8.5006,8.5006,386320.0
2015-12-21 11:30:00,9.88,9.88,9.85,9.88,297968.0,8.5006,8.5006,8.4748,8.5006,297968.0
2015-12-21 12:00:00,9.88,9.88,9.86,9.87,284144.0,8.5006,8.5006,8.4834,8.492,284144.0
2015-12-21 12:30:00,9.87,9.89,9.87,9.89,297344.0,8.492,8.5092,8.492,8.5092,297344.0
2015-12-21 13:00:00,9.89,9.9,9.89,9.9,319504.0,8.5092,8.5178,8.5092,8.5178,319504.0
2015-12-21 13:30:00,9.9,9.91,9.9,9.9,389984.0,8.5178,8.5264,8.5178,8.5178,389984.0
2015-12-21 14:00:00,9.9,9.9,9.88,9.88,509568.0,8.5178,8.5178,8.5006,8.5006,509568.0
2015-12-21 14:30:00,9.88,9.89,9.87,9.88,465232.0,8.5006,8.5092,8.492,8.5006,465232.0
2015-12-21 15:00:00,9.88,9.89,9.87,9.87,896288.0,8.5006,8.5092,8.492,8.492,896288.0
2015-12-21 15:30:00,9.87,9.92,9.87,9.92,1141168.0,8.492,8.535,8.492,8.535,1141168.0
2015-12-22 09:30:00,9.95,9.97,9.93,9.93,506416.0,8.5608,8.578,8.5436,8.5436,506416.0
2015-12-22 10:00:00,9.93,9.94,9.91,9.94,309040.0,8.5436,8.5522,8.5264,8.5522,309040.0
2015-12-22 10:30:00,9.94,9.95,9.93,9.94,706816.0,8.5522,8.5608,8.5436,8.5522,706816.0
2015-12-22 11:00:00,9.94,9.95,9.93,9.94,1157072.0,8.5522,8.5608,8.5436,8.5522,1157072.0
2015-12-22 11:30:00,9.94,9.96,9.94,9.95,1020768.0,8.5522,8.5694,8.5522,8.5608,1020768.0
2015-12-22 12:00:00,9.96,9.96,9.94,9.95,2489216.0,8.5694,8.5694,8.5522,8.5608,2489216.0
2015-12-22 12:30:00,9.95,9.98,9.95,9.98,893600.0,8.5608,8.5866,8.5608,8.5866,893600.0
2015-12-22 13:00:00,9.98,9.99,9.97,9.99,925344.0,8.5866,8.5952,8.578,8.5952,925344.0
2015-12-22 13:30:00,9.99,10.01,9.98,10.01,278880.0,8.5952,8.6124,8.5866,8.6124,278880.0
2015-12-22 14:00:00,10.01,10.01,10.0,10.01,294752.0,8.6124,8.6124,8.6038,8.6124,294752.0
2015-12-22 14:30:00,10.0,10.01,10.0,10.01,688192.0,8.6038,8.6124,8.6038,8.6124,688192.0
2015-12-22 15:00:00,10.01,10.04,10.01,10.04,458048.0,8.6124,8.6382,8.6124,8.6382,458048.0
2015-12-22 15:30:00,10.03,10.04,9.99,10.01,1464688.0,8.6296,8.6382,8.5952,8.6124,1464688.0
2015-12-23 09:30:00,10.07,10.09,10.06,10.08,939872.0,8.664,8.6812,8.6554,8.6726,939872.0
2015-12-23 10:00:00,10.08,10.1,10.08,10.09,182784.0,8.6726,8.6898,8.6726,8.6812,182784.0
2015-12-23 10:30:00,10.09,10.13,10.09,10.13,295680.0,8.6812,8.7157,8.6812,8.7157,295680.0
2015-12-23 11:00:00,10.13,10.13,10.11,10.13,306432.0,8.7157,8.7157,8.6985,8.7157,306432.0
2015-12-23 11:30:00,10.13,10.13,10.12,10.13,542624.0,8.7157,8.7157,8.7071,8.7157,542624.0
2015-12-23 12:00:00,10.13,10.15,10.13,10.14,653248.0,8.7157,8.7329,8.7157,8.7243,653248.0
2015-12-23 12:30:00,10.14,10.15,10.13,10.14,625984.0,8.7243,8.7329,8.7157,8.7243,625984.0
2015-12-23 13:00:00,10.14,10.14,10.13,10.13,391920.0,8.7243,8.7243,8.7157,8.7157,391920.0
2015-12-23 13:30:00,10.13,10.14,10.12,10.14,484960.0,8.7157,8.7243,8.7071,8.7243,484960.0
2015-12-23 14:00:00,10.14,10.15,10.13,10.15,5122512.0,8.7243,8.7329,8.7157,8.7329,5122512.0
2015-12-23 14:30:00,10.14,10.16,10.14,10.15,705360.0,8.7243,8.7415,8.7243,8.7329,705360.0
2015-12-23 15:00:00,10.15,10.16,10.14,10.15,263680.0,8.7329,8.7415,8.7243,8.7329,263680.0
2015-12-23 15:30:00,10.15,10.16,10.14,10.16,701424.0,8.7329,8.7415,8.7243,8.7415,701424.0
2015-12-24 09:30:00,10.1,10.12,10.08,10.09,989840.0,8.7371,8.7544,8.7198,8.7284,989840.0
2015-12-24 10:00:00,10.08,10.1,10.08,10.1,306160.0,8.7198,8.7371,8.7198,8.7371,306160.0
2015-12-24 10:30:00,10.1,10.11,10.09,10.11,361168.0,8.7371,8.7457,8.7284,8.7457,361168.0
2015-12-24 11:00:00,10.11,10.11,10.1,10.11,318160.0,8.7457,8.7457,8.7371,8.7457,318160.0
2015-12-24 11:30:00,10.11,10.12,10.11,10.12,184800.0,8.7457,8.7544,8.7457,8.7544,184800.0
2015-12-24 12:00:00,10.12,10.13,10.11,10.12,358624.0,8.7544,8.763,8.7457,8.7544,358624.0
2015-12-24 12:30:00,10.13,10.14,10.1,10.1,487456.0,8.763,8.7717,8.7371,8.7371,487456.0
2015-12-28 09:30:00,10.06,10.07,10.04,10.05,334720.0,8.7025,8.7111,8.6852,8.6938,334720.0
2015-12-28 10:00:00,10.04,10.04,10.01,10.02,322720.0,8.6852,8.6852,8.6592,8.6679,322720.0
2015-12-28 10:30:00,10.02,10.02,10.0,10.01,864272.0,8.6679,8.6679,8.6506,8.6592,864272.0
2015-12-28 11:00:00,10.01,10.03,10.01,10.02,430368.0,8.6592,8.6765,8.6592,8.6679,430368.0
2015-12-28 11:30:00,10.02,10.05,10.01,10.03,1162320.0,8.6679,8.6938,8.6592,8.6765,1162320.0
2015-12-28 12:00:00,10.03,10.05,10.02,10.04,452544.0,8.6765,8.6938,8.6679,8.6852,452544.0
2015-12-28 12:30:00,10.04,10.04,10.03,10.03,582096.0,8.6852,8.6852,8.6765,8.6765,582096.0
2015-12-28 13:00:00,10.03,10.07,10.03,10.06,475536.0,8.6765,8.7111,8.6765,8.7025,475536.0
2015-12-28 13:30:00,10.07,10.08,10.04,10.05,516704.0,8.7111,8.7198,8.6852,8.6938,516704.0
2015-12-28 14:00:00,10.05,10.06,10.04,10.05,249552.0,8.6938,8.7025,8.6852,8.6938,249552.0
2015-12-28 14:30:00,10.06,10.07,10.05,10.06,444128.0,8.7025,8.7111,8.6938,8.7025,444128.0
2015-12-28 15:00:00,10.06,10.07,10.06,10.06,686608.0,8.7025,8.7111,8.7025,8.7025,686608.0
2015-12-28 15:30:00,10.07,10.08,10.06,10.08,720784.0,8.7111,8.7198,8.7025,8.7198,720784.0
2015-12-29 09:30:00,10.14,10.17,10.14,10.16,834672.0,8.7717,8.7976,8.7717,8.789,834672.0
2015-12-29 10:00:00,10.17,10.17,10.16,10.17,1298928.0,8.7976,8.7976,8.789,8.7976,1298928.0
2015-12-29 10:30:00,10.17,10.17,10.15,10.15,270672.0,8.7976,8.7976,8.7803,8.7803,270672.0
2015-12-29 11:00:00,10.15,10.16,10.15,10.16,219584.0,8.7803,8.789,8.7803,8.789,219584.0
2015-12-29 11:30:00,10.16,10.16,10.12,10.13,449360.0,8.789,8.789,8.7544,8.763,449360.0
2015-12-29 12:00:00,10.13,10.14,10.13,10.14,462336.0,8.763,8.7717,8.763,8.7717,462336.0
2015-12-29 12:30:00,10.14,10.14,10.13,10.13,472112.0,8.7717,8.7717,8.763,8.763,472112.0
2015-12-29 13:00:00,10.13,10.16,10.13,10.15,370080.0,8.763,8.789,8.763,8.7803,370080.0
2015-12-29 13:30:00,10.15,10.16,10.14,10.16,447408.0,8.7803,8.789,8.7717,8.789,447408.0
2015-12-29 14:00:00,10.16,10.17,10.15,10.17,430208.0,8.789,8.7976,8.7803,8.7976,430208.0
2015-12-29 14:30:00,10.16,10.16,10.15,10.16,376336.0,8.789,8.789,8.7803,8.789,376336.0
2015-12-29 15:00:00,10.16,10.18,10.16,10.17,837200.0,8.789,8.8063,8.789,8.7976,837200.0
2015-12-29 15:30:00,10.18,10.18,10.16,10.17,714976.0,8.8063,8.8063,8.789,8.7976,714976.0
2015-12-30 09:30:00,10.16,10.17,10.14,10.16,356288.0,8.789,8.7976,8.7717,8.789,356288.0
2015-12-30 10:00:00,10.16,10.16,10.13,10.14,217984.0,8.789,8.789,8.763,8.7717,217984.0
2015-12-30 10:30:00,10.13,10.16,10.13,10.15,108624.0,8.763,8.789,8.763,8.7803,108624.0
2015-12-30 11:00:00,10.15,10.16,10.14,10.15,208048.0,8.7803,8.789,8.7717,8.7803,208048.0
2015-12-30 11:30:00,10.15,10.15,10.14,10.14,305568.0,8.7803,8.7803,8.7717,8.7717,305568.0
2015-12-30 12:00:00,10.14,10.15,10.13,10.13,241872.0,8.7717,8.7803,8.763,8.763,241872.0
2015-12-30 12:30:00,10.13,10.13,10.12,10.12,474256.0,8.763,8.763,8.7544,8.7544,474256.0
2015-12-30 13:00:00,10.13,10.13,10.11,10.12,239824.0,8.763,8.763,8.7457,8.7544,239824.0
2015-12-30 13:30:00,10.12,10.13,10.12,10.13,158912.0,8.7544,8.763,8.7544,8.763,158912.0
2015-12-30 14:00:00,10.13,10.13,10.12,10.13,313280.0,8.763,8.763,8.7544,8.763,313280.0
2015-12-30 14:30:00,10.13,10.13,10.12,10.12,465808.0,8.763,8.763,8.7544,8.7544,465808.0
2015-12-30 15:00:00,10.12,10.13,10.12,10.12,208672.0,8.7544,8.763,8.7544,8.7544,208672.0
2015-12-30 15:30:00,10.12,10.12,10.09,10.09,879984.0,8.7544,8.7544,8.7284,8.7284,879984.0
2015-12-31 09:30:00,10.05,10.08,10.04,10.04,1369840.0,8.6938,8.7198,8.6852,8.6852,1369840.0
2015-12-31 10:00:00,10.04,10.05,10.03,10.03,1486816.0,8.6852,8.6938,8.6765,8.6765,1486816.0
2015-12-31 10:30:00,10.03,10.04,10.02,10.03,1041904.0,8.6765,8.6852,8.6679,8.6765,1041904.0
2015-12-31 11:00:00,10.03,10.05,10.03,10.04,1793360.0,8.6765,8.6938,8.6765,8.6852,1793360.0
2015-12-31 11:30:00,10.04,10.08,10.03,10.08,1975440.0,8.6852,8.7198,8.6765,8.7198,1975440.0
2015-12-31 12:00:00,10.08,10.1,10.07,10.09,272512.0,8.7198,8.7371,8.7111,8.7284,272512.0
2015-12-31 12:30:00,10.09,10.1,10.09,10.09,1942848.0,8.7284,8.7371,8.7284,8.7284,1942848.0
2015-12-31 13:00:00,10.08,10.09,10.07,10.08,2149616.0,8.7198,8.7284,8.7111,8.7198,2149616.0
2015-12-31 13:30:00,10.08,10.1,10.07,10.09,167600.0,8.7198,8.7371,8.7111,8.7284,167600.0
2015-12-31 14:00:00,10.1,10.1,10.07,10.07,228384.0,8.7371,8.7371,8.7111,8.7111,228384.0
2015-12-31 14:30:00,10.07,10.08,10.06,10.07,757888.0,8.7111,8.7198,8.7025,8.7111,757888.0
2015-12-31 15:00:00,10.07,10.07,10.05,10.06,523984.0,8.7111,8.7111,8.6938,8.7025,523984.0
2015-12-31 15:30:00,10.06,10.07,10.02,10.02,538944.0,8.7025,8.7111,8.6679,8.6679,538944.0
2016-01-04 09:30:00,9.86,9.86,9.82,9.85,856192.0,8.5294,8.5294,8.4948,8.5208,856192.0
2016-01-04 10:00:00,9.85,9.87,9.82,9.84,1018016.0,8.5208,8.5381,8.4948,8.5121,1018016.0
2016-01-04 10:30:00,9.84,9.84,9.81,9.81,1314576.0,8.5121,8.5121,8.4862,8.4862,1314576.0
2016-01-04 11:00:00,9.81,9.81,9.78,9.81,917936.0,8.4862,8.4862,8.4602,8.4862,917936.0
2016-01-04 11:30:00,9.8,9.84,9.8,9.84,685616.0,8.4775,8.5121,8.4775,8.5121,685616.0
2016-01-04 12:00:00,9.83,9.83,9.81,9.83,495968.0,8.5035,8.5035,8.4862,8.5035,495968.0
2016-01-04 12:30:00,9.83,9.85,9.81,9.84,500720.0,8.5035,8.5208,8.4862,8.5121,500720.0
2016-01-04 13:00:00,9.83,9.86,9.83,9.85,869072.0,8.5035,8.5294,8.5035,8.5208,869072.0
2016-01-04 13:30:00,9.86,9.87,9.85,9.85,470304.0,8.5294,8.5381,8.5208,8.5208,470304.0
2016-01-04 14:00:00,9.86,9.86,9.84,9.85,659264.0,8.5294,8.5294,8.5121,8.5208,659264.0
2016-01-04 14:30:00,9.86,9.86,9.83,9.84,739904.0,8.5294,8.5294,8.5035,8.5121,739904.0
2016-01-04 15:00:00,9.84,9.84,9.81,9.82,875856.0,8.5121,8.5121,8.4862,8.4948,875856.0
2016-01-04 15:30:00,9.82,9.89,9.82,9.89,1815920.0,8.4948,8.5554,8.4948,8.5554,1815920.0
2016-01-05 09:30:00,9.92,9.93,9.88,9.88,464160.0,8.5813,8.59,8.5467,8.5467,464160.0
2016-01-05 10:00:00,9.89,9.89,9.86,9.86,663008.0,8.5554,8.5554,8.5294,8.5294,663008.0
2016-01-05 10:30:00,9.86,9.92,9.85,9.91,748976.0,8.5294,8.5813,8.5208,8.5727,748976.0
2016-01-05 11:00:00,9.91,9.92,9.89,9.9,190320.0,8.5727,8.5813,8.5554,8.564,190320.0
2016-01-05 11:30:00,9.89,9.9,9.89,9.9,85632.0,8.5554,8.564,8.5554,8.564,85632.0
2016-01-05 12:00:00,9.9,9.9,9.86,9.87,196656.0,8.564,8.564,8.5294,8.5381,196656.0
2016-01-05 12:30:00,9.87,9.88,9.86,9.88,214192.0,8.5381,8.5467,8.5294,8.5467,214192.0
2016-01-05 13:00:00,9.88,9.89,9.87,9.87,320976.0,8.5467,8.5554,8.5381,8.5381,320976.0
2016-01-05 13:30:00,9.88,9.91,9.87,9.91,397344.0,8.5467,8.5727,8.5381,8.5727,397344.0
2016-01-05 14:00:00,9.9,9.93,9.89,9.92,182064.0,8.564,8.59,8.5554,8.5813,182064.0
2016-01-05 14:30:00,9.92,9.93,9.91,9.91,339568.0,8.5813,8.59,8.5727,8.5727,339568.0
2016-01-05 15:00:00,9.91,9.91,9.9,9.91,575520.0,8.5727,8.5727,8.564,8.5727,575520.0
2016-01-05 15:30:00,9.91,9.92,9.9,9.91,2052896.0,8.5727,8.5813,8.564,8.5727,2052896.0
2016-01-06 09:30:00,9.77,9.8,9.76,9.8,295168.0,8.4516,8.4775,8.4429,8.4775,295168.0
2016-01-06 10:00:00,9.8,9.81,9.77,9.81,128992.0,8.4775,8.4862,8.4516,8.4862,128992.0
2016-01-06 10:30:00,9.81,9.81,9.77,9.79,105776.0,8.4862,8.4862,8.4516,8.4689,105776.0
2016-01-06 11:00:00,9.79,9.82,9.79,9.81,82992.0,8.4689,8.4948,8.4689,8.4862,82992.0
2016-01-06 11:30:00,9.81,9.82,9.78,9.78,355392.0,8.4862,8.4948,8.4602,8.4602,355392.0
2016-01-06 12:00:00,9.78,9.78,9.77,9.77,83184.0,8.4602,8.4602,8.4516,8.4516,83184.0
2016-01-06 12:30:00,9.77,9.79,9.77,9.78,112512.0,8.4516,8.4689,8.4516,8.4602,112512.0
2016-01-06 13:00:00,9.77,9.77,9.75,9.76,79200.0,8.4516,8.4516,8.4343,8.4429,79200.0
2016-01-06 13:30:00,9.76,9.77,9.75,9.75,95728.0,8.4429,8.4516,8.4343,8.4343,95728.0
2016-01-06 14:00:00,9.74,9.77,9.74,9.75,181984.0,8.4256,8.4516,8.4256,8.4343,181984.0
2016-01-06 14:30:00,9.75,9.75,9.69,9.69,125072.0,8.4343,8.4343,8.3824,8.3824,125072.0
2016-01-06 15:00:00,9.7,9.74,9.69,9.74,207856.0,8.391,8.4256,8.3824,8.4256,207856.0
2016-01-06 15:30:00,9.73,9.75,9.73,9.75,331616.0,8.417,8.4343,8.417,8.4343,331616.0
2016-01-07 09:30:00,9.58,9.65,9.56,9.63,1713248.0,8.2872,8.3478,8.2699,8.3305,1713248.0
2016-01-07 10:00:00,9.63,9.64,9.6,9.62,278384.0,8.3305,8.3391,8.3045,8.3218,278384.0
2016-01-07 10:30:00,9.63,9.67,9.63,9.67,475920.0,8.3305,8.3651,8.3305,8.3651,475920.0
2016-01-07 11:00:00,9.67,9.68,9.63,9.65,381824.0,8.3651,8.3737,8.3305,8.3478,381824.0
2016-01-07 11:30:00,9.64,9.65,9.62,9.62,229952.0,8.3391,8.3478,8.3218,8.3218,229952.0
2016-01-07 12:00:00,9.63,9.64,9.62,9.62,1018704.0,8.3305,8.3391,8.3218,8.3218,1018704.0
2016-01-07 12:30:00,9.62,9.63,9.59,9.6,306080.0,8.3218,8.3305,8.2959,8.3045,306080.0
2016-01-07 13:00:00,9.6,9.6,9.54,9.56,382816.0,8.3045,8.3045,8.2526,8.2699,382816.0
2016-01-07 13:30:00,9.55,9.55,9.52,9.54,169440.0,8.2613,8.2613,8.2353,8.2526,169440.0
2016-01-07 14:00:00,9.54,9.55,9.53,9.53,209280.0,8.2526,8.2613,8.244,8.244,209280.0
2016-01-07 14:30:00,9.53,9.57,9.52,9.54,727040.0,8.244,8.2786,8.2353,8.2526,727040.0
2016-01-07 15:00:00,9.54,9.54,9.51,9.51,397552.0,8.2526,8.2526,8.2267,8.2267,397552.0
2016-01-07 15:30:00,9.51,9.55,9.51,9.53,1005856.0,8.2267,8.2613,8.2267,8.244,1005856.0
2016-01-08 09:30:00,9.58,9.6,9.55,9.58,336016.0,8.2872,8.3045,8.2613,8.2872,336016.0
2016-01-08 10:00:00,9.57,9.57,9.51,9.54,161840.0,8.2786,8.2786,8.2267,8.2526,161840.0
2016-01-08 10:30:00,9.54,9.54,9.5,9.52,206864.0,8.2526,8.2526,8.218,8.2353,206864.0
2016-01-08 11:00:00,9.52,9.52,9.47,9.47,754128.0,8.2353,8.2353,8.1921,8.1921,754128.0
2016-01-08 11:30:00,9.47,9.5,9.46,9.5,211152.0,8.1921,8.218,8.1834,8.218,211152.0
2016-01-08 12:00:00,9.51,9.53,9.49,9.53,148240.0,8.2267,8.244,8.2094,8.244,148240.0
2016-01-08 12:30:00,9.53,9.53,9.51,9.52,64400.0,8.244,8.244,8.2267,8.2353,64400.0
2016-01-08 13:00:00,9.52,9.53,9.49,9.49,134144.0,8.2353,8.244,8.2094,8.2094,134144.0
2016-01-08 13:30:00,9.5,9.52,9.5,9.5,558640.0,8.218,8.2353,8.218,8.218,558640.0
2016-01-08 14:00:00,9.5,9.52,9.48,9.48,1369296.0,8.218,8.2353,8.2007,8.2007,1369296.0
2016-01-08 14:30:00,9.49,9.5,9.47,9.48,161584.0,8.2094,8.218,8.1921,8.2007,161584.0
2016-01-08 15:00:00,9.48,9.49,9.46,9.46,315184.0,8.2007,8.2094,8.1834,8.1834,315184.0
2016-01-08 15:30:00,9.46,9.46,9.39,9.41,487248.0,8.1834,8.1834,8.1229,8.1402,487248.0
2016-01-11 09:30:00,9.46,9.48,9.39,9.4,575408.0,8.1834,8.2007,8.1229,8.1315,575408.0
2016-01-11 10:00:00,9.39,9.41,9.38,9.4,166224.0,8.1229,8.1402,8.1142,8.1315,166224.0
2016-01-11 10:30:00,9.41,9.43,9.36,9.37,472896.0,8.1402,8.1575,8.0969,8.1056,472896.0
2016-01-11 11:00:00,9.36,9.38,9.35,9.37,258368.0,8.0969,8.1142,8.0883,8.1056,258368.0
2016-01-11 11:30:00,9.37,9.4,9.35,9.39,213296.0,8.1056,8.1315,8.0883,8.1229,213296.0
2016-01-11 12:00:00,9.39,9.39,9.35,9.35,789968.0,8.1229,8.1229,8.0883,8.0883,789968.0
2016-01-11 12:30:00,9.36,9.37,9.35,9.35,857328.0,8.0969,8.1056,8.0883,8.0883,857328.0
2016-01-11 13:00:00,9.35,9.36,9.32,9.32,322896.0,8.0883,8.0969,8.0623,8.0623,322896.0
2016-01-11 13:30:00,9.32,9.33,9.28,9.29,243088.0,8.0623,8.071,8.0277,8.0364,243088.0
2016-01-11 14:00:00,9.3,9.34,9.29,9.34,377968.0,8.045,8.0796,8.0364,8.0796,377968.0
2016-01-11 14:30:00,9.34,9.35,9.32,9.33,292032.0,8.0796,8.0883,8.0623,8.071,292032.0
2016-01-11 15:00:00,9.33,9.37,9.3,9.36,350976.0,8.071,8.1056,8.045,8.0969,350976.0
2016-01-11 15:30:00,9.37,9.4,9.37,9.37,529344.0,8.1056,8.1315,8.1056,8.1056,529344.0
2016-01-12 09:30:00,9.46,9.49,9.44,9.45,183040.0,8.1834,8.2094,8.1661,8.1748,183040.0
2016-01-12 10:00:00,9.45,9.46,9.39,9.4,186288.0,8.1748,8.1834,8.1229,8.1315,186288.0
2016-01-12 10:30:00,9.41,9.42,9.38,9.4,198192.0,8.1402,8.1488,8.1142,8.1315,198192.0
2016-01-12 11:00:00,9.4,9.4,9.35,9.36,191936.0,8.1315,8.1315,8.0883,8.0969,191936.0
2016-01-12 11:30:00,9.36,9.36,9.32,9.36,163344.0,8.0969,8.0969,8.0623,8.0969,163344.0
2016-01-12 12:00:00,9.36,9.38,9.33,9.34,229776.0,8.0969,8.1142,8.071,8.0796,229776.0
2016-01-12 12:30:00,9.34,9.34,9.31,9.32,166048.0,8.0796,8.0796,8.0537,8.0623,166048.0
2016-01-12 13:00:00,9.32,9.34,9.31,9.31,140256.0,8.0623,8.0796,8.0537,8.0537,140256.0
2016-01-12 13:30:00,9.32,9.35,9.31,9.34,222592.0,8.0623,8.0883,8.0537,8.0796,222592.0
2016-01-12 14:00:00,9.32,9.32,9.28,9.32,198912.0,8.0623,8.0623,8.0277,8.0623,198912.0
2016-01-12 14:30:00,9.32,9.36,9.32,9.36,193248.0,8.0623,8.0969,8.0623,8.0969,193248.0
2016-01-12 15:00:00,9.36,9.41,9.34,9.39,361808.0,8.0969,8.1402,8.0796,8.1229,361808.0
2016-01-12 15:30:00,9.39,9.42,9.38,9.41,990624.0,8.1229,8.1488,8.1142,8.1402,990624.0
2016-01-13 09:30:00,9.45,9.47,9.42,9.43,188096.0,8.1748,8.1921,8.1488,8.1575,188096.0
2016-01-13 10:00:00,9.43,9.44,9.4,9.41,477168.0,8.1575,8.1661,8.1315,8.1402,477168.0
2016-01-13 10:30:00,9.4,9.41,9.36,9.41,250400.0,8.1315,8.1402,8.0969,8.1402,250400.0
2016-01-13 11:00:00,9.4,9.41,9.37,9.39,188288.0,8.1315,8.1402,8.1056,8.1229,188288.0
2016-01-13 11:30:00,9.39,9.4,9.34,9.34,165376.0,8.1229,8.1315,8.0796,8.0796,165376.0
2016-01-13 12:00:00,9.35,9.35,9.33,9.35,274992.0,8.0883,8.0883,8.071,8.0883,274992.0
2016-01-13 12:30:00,9.34,9.34,9.29,9.3,67344.0,8.0796,8.0796,8.0364,8.045,67344.0
2016-01-13 13:00:00,9.3,9.31,9.28,9.28,105616.0,8.045,8.0537,8.0277,8.0277,105616.0
2016-01-13 13:30:00,9.28,9.28,9.23,9.24,167936.0,8.0277,8.0277,7.9845,7.9931,167936.0
2016-01-13 14:00:00,9.23,9.24,9.2,9.22,256304.0,7.9845,7.9931,7.9585,7.9758,256304.0
2016-01-13 14:30:00,9.22,9.22,9.15,9.18,336864.0,7.9758,7.9758,7.9153,7.9412,336864.0
2016-01-13 15:00:00,9.19,9.22,9.17,9.2,565904.0,7.9499,7.9758,7.9326,7.9585,565904.0
2016-01-13 15:30:00,9.2,9.22,9.15,9.16,1155584.0,7.9585,7.9758,7.9153,7.9239,1155584.0
2016-01-14 09:30:00,9.21,9.21,9.08,9.08,416048.0,7.9672,7.9672,7.8547,7.8547,416048.0
2016-01-14 10:00:00,9.09,9.17,9.06,9.17,244368.0,7.8634,7.9326,7.8374,7.9326,244368.0
2016-01-14 10:30:00,9.17,9.24,9.17,9.2,1308512.0,7.9326,7.9931,7.9326,7.9585,1308512.0
2016-01-14 11:00:00,9.21,9.21,9.15,9.16,345264.0,7.9672,7.9672,7.9153,7.9239,345264.0
2016-01-14 11:30:00,9.16,9.19,9.14,9.18,268592.0,7.9239,7.9499,7.9066,7.9412,268592.0
2016-01-14 12:00:00,9.19,9.2,9.18,9.2,320720.0,7.9499,7.9585,7.9412,7.9585,320720.0
2016-01-14 12:30:00,9.19,9.23,9.19,9.23,303088.0,7.9499,7.9845,7.9499,7.9845,303088.0
2016-01-14 13:00:00,9.22,9.27,9.22,9.26,176480.0,7.9758,8.0191,7.9758,8.0104,176480.0
2016-01-14 13:30:00,9.27,9.28,9.24,9.26,147152.0,8.0191,8.0277,7.9931,8.0104,147152.0
2016-01-14 14:00:00,9.25,9.27,9.24,9.26,407696.0,8.0018,8.0191,7.9931,8.0104,407696.0
2016-01-14 14:30:00,9.26,9.3,9.26,9.3,296736.0,8.0104,8.045,8.0104,8.045,296736.0
2016-01-14 15:00:00,9.3,9.32,9.3,9.3,325712.0,8.045,8.0623,8.045,8.045,325712.0
2016-01-14 15:30:00,9.29,9.29,9.26,9.26,611200.0,8.0364,8.0364,8.0104,8.0104,611200.0
2016-01-15 09:30:00,8.99,9.09,8.97,9.06,636928.0,7.7768,7.8634,7.7595,7.8374,636928.0
2016-01-15 10:00:00,9.06,9.1,9.03,9.09,404496.0,7.8374,7.872,7.8114,7.8634,404496.0
2016-01-15 10:30:00,9.09,9.11,9.06,9.06,652848.0,7.8634,7.8807,7.8374,7.8374,652848.0
2016-01-15 11:00:00,9.06,9.08,9.04,9.06,434928.0,7.8374,7.8547,7.8201,7.8374,434928.0
2016-01-15 11:30:00,9.06,9.07,9.03,9.05,218992.0,7.8374,7.8461,7.8114,7.8288,218992.0
2016-01-15 12:00:00,9.04,9.04,8.98,9.0,784464.0,7.8201,7.8201,7.7682,7.7855,784464.0
2016-01-15 12:30:00,8.99,9.01,8.96,9.01,386544.0,7.7768,7.7941,7.7509,7.7941,386544.0
2016-01-15 13:00:00,9.01,9.04,8.99,9.02,481888.0,7.7941,7.8201,7.7768,7.8028,481888.0
2016-01-15 13:30:00,9.02,9.07,9.01,9.06,403984.0,7.8028,7.8461,7.7941,7.8374,403984.0
2016-01-15 14:00:00,9.05,9.07,9.04,9.04,336240.0,7.8288,7.8461,7.8201,7.8201,336240.0
2016-01-15 14:30:00,9.03,9.12,9.03,9.12,183120.0,7.8114,7.8893,7.8114,7.8893,183120.0
2016-01-15 15:00:00,9.11,9.13,9.06,9.1,762096.0,7.8807,7.898,7.8374,7.872,762096.0
2016-01-15 15:30:00,9.1,9.11,9.08,9.1,1263360.0,7.872,7.8807,7.8547,7.872,1263360.0
2016-01-19 09:30:00,9.2,9.2,9.1,9.14,413520.0,7.9585,7.9585,7.872,7.9066,413520.0
2016-01-19 10:00:00,9.14,9.17,9.12,9.17,275104.0,7.9066,7.9326,7.8893,7.9326,275104.0
2016-01-19 10:30:00,9.17,9.18,9.12,9.12,270864.0,7.9326,7.9412,7.8893,7.8893,270864.0
2016-01-19 11:00:00,9.12,9.13,9.09,9.12,337264.0,7.8893,7.898,7.8634,7.8893,337264.0
2016-01-19 11:30:00,9.13,9.14,9.12,9.12,144880.0,7.898,7.9066,7.8893,7.8893,144880.0
2016-01-19 12:00:00,9.12,9.12,9.07,9.09,181392.0,7.8893,7.8893,7.8461,7.8634,181392.0
2016-01-19 12:30:00,9.1,9.11,9.07,9.09,8788608.0,7.872,7.8807,7.8461,7.8634,8788608.0
2016-01-19 13:00:00,9.09,9.11,9.08,9.08,351728.0,7.8634,7.8807,7.8547,7.8547,351728.0
2016-01-19 13:30:00,9.06,9.08,9.05,9.06,198128.0,7.8374,7.8547,7.8288,7.8374,198128.0
2016-01-19 14:00:00,9.06,9.06,9.0,9.01,1871024.0,7.8374,7.8374,7.7855,7.7941,1871024.0
2016-01-19 14:30:00,9.02,9.02,8.97,9.0,312480.0,7.8028,7.8028,7.7595,7.7855,312480.0
2016-01-19 15:00:00,8.99,9.06,8.99,9.06,408976.0,7.7768,7.8374,7.7768,7.8374,408976.0
2016-01-19 15:30:00,9.06,9.09,9.04,9.05,724496.0,7.8374,7.8634,7.8201,7.8288,724496.0
2016-01-20 09:30:00,8.92,8.96,8.84,8.85,605328.0,7.7163,7.7509,7.6471,7.6557,605328.0
2016-01-20 10:00:00,8.85,8.86,8.8,8.81,843776.0,7.6557,7.6644,7.6125,7.6211,843776.0
2016-01-20 10:30:00,8.81,8.81,8.74,8.75,784592.0,7.6211,7.6211,7.5606,7.5692,784592.0
2016-01-20 11:00:00,8.75,8.8,8.75,8.78,936208.0,7.5692,7.6125,7.5692,7.5952,936208.0
2016-01-20 11:30:00,8.78,8.82,8.75,8.76,685360.0,7.5952,7.6298,7.5692,7.5779,685360.0
2016-01-20 12:00:00,8.76,8.77,8.69,8.7,606544.0,7.5779,7.5865,7.5173,7.526,606544.0
2016-01-20 12:30:00,8.7,8.76,8.69,8.76,149312.0,7.526,7.5779,7.5173,7.5779,149312.0
2016-01-20 13:00:00,8.78,8.79,8.74,8.77,272816.0,7.5952,7.6038,7.5606,7.5865,272816.0
2016-01-20 13:30:00,8.78,8.88,8.78,8.87,299008.0,7.5952,7.6817,7.5952,7.673,299008.0
2016-01-20 14:00:00,8.86,8.9,8.83,8.88,809088.0,7.6644,7.699,7.6384,7.6817,809088.0
2016-01-20 14:30:00,8.88,8.92,8.85,8.91,381440.0,7.6817,7.7163,7.6557,7.7076,381440.0
2016-01-20 15:00:00,8.9,9.05,8.9,9.05,648704.0,7.699,7.8288,7.699,7.8288,648704.0
2016-01-20 15:30:00,9.05,9.05,8.96,8.97,1782336.0,7.8288,7.8288,7.7509,7.7595,1782336.0
2016-01-21 09:30:00,8.98,9.02,8.92,8.97,487824.0,7.7682,7.8028,7.7163,7.7595,487824.0
2016-01-21 10:00:00,8.95,9.05,8.94,9.03,623584.0,7.7422,7.8288,7.7336,7.8114,623584.0
2016-01-21 10:30:00,9.03,9.07,9.02,9.03,1458464.0,7.8114,7.8461,7.8028,7.8114,1458464.0
2016-01-21 11:00:00,9.03,9.07,9.0,9.01,450528.0,7.8114,7.8461,7.7855,7.7941,450528.0
2016-01-21 11:30:00,9.02,9.09,9.02,9.08,146848.0,7.8028,7.8634,7.8028,7.8547,146848.0
2016-01-21 12:00:00,9.1,9.11,9.09,9.1,91216.0,7.872,7.8807,7.8634,7.872,91216.0
2016-01-21 12:30:00,9.1,9.11,9.07,9.08,651136.0,7.872,7.8807,7.8461,7.8547,651136.0
2016-01-21 13:00:00,9.08,9.11,9.03,9.04,160576.0,7.8547,7.8807,7.8114,7.8201,160576.0
2016-01-21 13:30:00,9.03,9.06,9.01,9.03,380000.0,7.8114,7.8374,7.7941,7.8114,380000.0
2016-01-21 14:00:00,9.04,9.04,8.96,8.99,356608.0,7.8201,7.8201,7.7509,7.7768,356608.0
2016-01-21 14:30:00,8.98,9.05,8.98,9.04,284720.0,7.7682,7.8288,7.7682,7.8201,284720.0
2016-01-21 15:00:00,9.04,9.04,8.99,9.01,607472.0,7.8201,7.8201,7.7768,7.7941,607472.0
2016-01-21 15:30:00,9.01,9.05,9.01,9.01,740496.0,7.7941,7.8288,7.7941,7.7941,740496.0
2016-01-22 09:30:00,9.15,9.22,9.14,9.22,626736.0,7.9153,7.9758,7.9066,7.9758,626736.0
2016-01-22 10:00:00,9.22,9.23,9.19,9.2,255616.0,7.9758,7.9845,7.9499,7.9585,255616.0
2016-01-22 10:30:00,9.2,9.21,9.15,9.15,471232.0,7.9585,7.9672,7.9153,7.9153,471232.0
2016-01-22 11:00:00,9.15,9.17,9.13,9.16,225376.0,7.9153,7.9326,7.898,7.9239,225376.0
2016-01-22 11:30:00,9.17,9.17,9.13,9.13,114624.0,7.9326,7.9326,7.898,7.898,114624.0
2016-01-22 12:00:00,9.14,9.17,9.14,9.16,202480.0,7.9066,7.9326,7.9066,7.9239,202480.0
2016-01-22 12:30:00,9.16,9.18,9.15,9.18,395744.0,7.9239,7.9412,7.9153,7.9412,395744.0
2016-01-22 13:00:00,9.18,9.18,9.15,9.17,126944.0,7.9412,7.9412,7.9153,7.9326,126944.0
2016-01-22 13:30:00,9.18,9.2,9.17,9.2,232944.0,7.9412,7.9585,7.9326,7.9585,232944.0
2016-01-22 14:00:00,9.2,9.21,9.19,9.19,165088.0,7.9585,7.9672,7.9499,7.9499,165088.0
2016-01-22 14:30:00,9.19,9.19,9.16,9.19,506560.0,7.9499,7.9499,7.9239,7.9499,506560.0
2016-01-22 15:00:00,9.19,9.19,9.16,9.19,366176.0,7.9499,7.9499,7.9239,7.9499,366176.0
2016-01-22 15:30:00,9.19,9.21,9.17,9.21,540400.0,7.9499,7.9672,7.9326,7.9672,540400.0
2016-01-25 09:30:00,9.17,9.18,9.14,9.15,420176.0,7.9326,7.9412,7.9066,7.9153,420176.0
2016-01-25 10:00:00,9.15,9.18,9.13,9.14,189040.0,7.9153,7.9412,7.898,7.9066,189040.0
2016-01-25 10:30:00,9.14,9.15,9.11,9.12,480336.0,7.9066,7.9153,7.8807,7.8893,480336.0
2016-01-25 11:00:00,9.11,9.12,9.09,9.12,1057424.0,7.8807,7.8893,7.8634,7.8893,1057424.0
2016-01-25 11:30:00,9.12,9.12,9.09,9.11,619952.0,7.8893,7.8893,7.8634,7.8807,619952.0
2016-01-25 12:00:00,9.11,9.12,9.1,9.11,659504.0,7.8807,7.8893,7.872,7.8807,659504.0
2016-01-25 12:30:00,9.11,9.12,9.1,9.12,883168.0,7.8807,7.8893,7.872,7.8893,883168.0
2016-01-25 13:00:00,9.12,9.14,9.12,9.13,544128.0,7.8893,7.9066,7.8893,7.898,544128.0
2016-01-25 13:30:00,9.13,9.14,9.1,9.1,766272.0,7.898,7.9066,7.872,7.872,766272.0
2016-01-25 14:00:00,9.09,9.11,9.09,9.1,731296.0,7.8634,7.8807,7.8634,7.872,731296.0
2016-01-25 14:30:00,9.1,9.1,9.08,9.09,918800.0,7.872,7.872,7.8547,7.8634,918800.0
2016-01-25 15:00:00,9.09,9.11,9.04,9.05,1416352.0,7.8634,7.8807,7.8201,7.8288,1416352.0
2016-01-25 15:30:00,9.05,9.06,9.03,9.04,1421488.0,7.8288,7.8374,7.8114,7.8201,1421488.0
2016-01-26 09:30:00,9.08,9.13,9.07,9.08,355600.0,7.8547,7.898,7.8461,7.8547,355600.0
2016-01-26 10:00:00,9.09,9.16,9.09,9.16,79904.0,7.8634,7.9239,7.8634,7.9239,79904.0
2016-01-26 10:30:00,9.16,9.17,9.14,9.14,76224.0,7.9239,7.9326,7.9066,7.9066,76224.0
2016-01-26 11:00:00,9.15,9.17,9.15,9.17,199168.0,7.9153,7.9326,7.9153,7.9326,199168.0
2016-01-26 11:30:00,9.15,9.17,9.14,9.16,139440.0,7.9153,7.9326,7.9066,7.9239,139440.0
2016-01-26 12:00:00,9.18,9.21,9.17,9.21,485248.0,7.9412,7.9672,7.9326,7.9672,485248.0
2016-01-26 12:30:00,9.2,9.21,9.19,9.19,59424.0,7.9585,7.9672,7.9499,7.9499,59424.0
2016-01-26 13:00:00,9.2,9.21,9.19,9.21,101056.0,7.9585,7.9672,7.9499,7.9672,101056.0
2016-01-26 13:30:00,9.2,9.21,9.2,9.2,123696.0,7.9585,7.9672,7.9585,7.9585,123696.0
2016-01-26 14:00:00,9.2,9.2,9.18,9.18,206960.0,7.9585,7.9585,7.9412,7.9412,206960.0
2016-01-26 14:30:00,9.18,9.2,9.18,9.19,119696.0,7.9412,7.9585,7.9412,7.9499,119696.0
2016-01-26 15:00:00,9.18,9.2,9.17,9.18,436208.0,7.9412,7.9585,7.9326,7.9412,436208.0
2016-01-26 15:30:00,9.18,9.21,9.17,9.21,950384.0,7.9412,7.9672,7.9326,7.9672,950384.0
2016-01-27 09:30:00,9.17,9.21,9.16,9.18,187920.0,7.9326,7.9672,7.9239,7.9412,187920.0
2016-01-27 10:00:00,9.18,9.18,9.14,9.16,104608.0,7.9412,7.9412,7.9066,7.9239,104608.0
2016-01-27 10:30:00,9.15,9.19,9.15,9.17,208336.0,7.9153,7.9499,7.9153,7.9326,208336.0
2016-01-27 11:00:00,9.17,9.21,9.17,9.21,232784.0,7.9326,7.9672,7.9326,7.9672,232784.0
2016-01-27 11:30:00,9.2,9.26,9.2,9.25,430032.0,7.9585,8.0104,7.9585,8.0018,430032.0
2016-01-27 12:00:00,9.25,9.28,9.25,9.27,108208.0,8.0018,8.0277,8.0018,8.0191,108208.0
2016-01-27 12:30:00,9.25,9.26,9.24,9.24,144672.0,8.0018,8.0104,7.9931,7.9931,144672.0
2016-01-27 13:00:00,9.23,9.25,9.23,9.23,143536.0,7.9845,8.0018,7.9845,7.9845,143536.0
2016-01-27 13:30:00,9.22,9.24,9.22,9.24,173808.0,7.9758,7.9931,7.9758,7.9931,173808.0
2016-01-27 14:00:00,9.25,9.27,9.17,9.2,406464.0,8.0018,8.0191,7.9326,7.9585,406464.0
2016-01-27 14:30:00,9.2,9.21,9.13,9.14,3445472.0,7.9585,7.9672,7.898,7.9066,3445472.0
2016-01-27 15:00:00,9.14,9.14,9.07,9.11,334528.0,7.9066,7.9066,7.8461,7.8807,334528.0
2016-01-27 15:30:00,9.11,9.13,9.09,9.12,565616.0,7.8807,7.898,7.8634,7.8893,565616.0
2016-01-28 09:30:00,9.21,9.21,9.16,9.19,656816.0,7.9672,7.9672,7.9239,7.9499,656816.0
2016-01-28 10:00:00,9.16,9.16,9.09,9.09,198448.0,7.9239,7.9239,7.8634,7.8634,198448.0
2016-01-28 10:30:00,9.08,9.11,9.05,9.11,215040.0,7.8547,7.8807,7.8288,7.8807,215040.0
2016-01-28 11:00:00,9.11,9.15,9.11,9.12,403152.0,7.8807,7.9153,7.8807,7.8893,403152.0
2016-01-28 11:30:00,9.12,9.13,9.08,9.09,127072.0,7.8893,7.898,7.8547,7.8634,127072.0
2016-01-28 12:00:00,9.08,9.13,9.08,9.13,91872.0,7.8547,7.898,7.8547,7.898,91872.0
2016-01-28 12:30:00,9.14,9.16,9.13,9.13,193792.0,7.9066,7.9239,7.898,7.898,193792.0
2016-01-28 13:00:00,9.13,9.14,9.09,9.11,265952.0,7.898,7.9066,7.8634,7.8807,265952.0
2016-01-28 13:30:00,9.12,9.13,9.11,9.11,191152.0,7.8893,7.898,7.8807,7.8807,191152.0
2016-01-28 14:00:00,9.1,9.13,9.1,9.13,408496.0,7.872,7.898,7.872,7.898,408496.0
2016-01-28 14:30:00,9.14,9.14,9.1,9.11,209424.0,7.9066,7.9066,7.872,7.8807,209424.0
2016-01-28 15:00:00,9.11,9.12,9.1,9.1,470320.0,7.8807,7.8893,7.872,7.872,470320.0
2016-01-28 15:30:00,9.1,9.12,9.1,9.11,1141696.0,7.872,7.8893,7.872,7.8807,1141696.0
2016-01-29 09:30:00,9.15,9.23,9.15,9.22,280400.0,7.9153,7.9845,7.9153,7.9758,280400.0
2016-01-29 10:00:00,9.23,9.26,9.23,9.23,160544.0,7.9845,8.0104,7.9845,7.9845,160544.0
2016-01-29 10:30:00,9.22,9.24,9.21,9.22,143104.0,7.9758,7.9931,7.9672,7.9758,143104.0
2016-01-29 11:00:00,9.23,9.25,9.22,9.23,460896.0,7.9845,8.0018,7.9758,7.9845,460896.0
2016-01-29 11:30:00,9.24,9.26,9.22,9.25,148288.0,7.9931,8.0104,7.9758,8.0018,148288.0
2016-01-29 12:00:00,9.25,9.28,9.25,9.28,170160.0,8.0018,8.0277,8.0018,8.0277,170160.0
2016-01-29 12:30:00,9.27,9.29,9.27,9.28,139328.0,8.0191,8.0364,8.0191,8.0277,139328.0
2016-01-29 13:00:00,9.28,9.29,9.27,9.28,202832.0,8.0277,8.0364,8.0191,8.0277,202832.0
2016-01-29 13:30:00,9.29,9.3,9.28,9.29,668096.0,8.0364,8.045,8.0277,8.0364,668096.0
2016-01-29 14:00:00,9.28,9.3,9.27,9.3,156144.0,8.0277,8.045,8.0191,8.045,156144.0
2016-01-29 14:30:00,9.3,9.31,9.29,9.29,396496.0,8.045,8.0537,8.0364,8.0364,396496.0
2016-01-29 15:00:00,9.3,9.33,9.29,9.32,866544.0,8.045,8.071,8.0364,8.0623,866544.0
2016-01-29 15:30:00,9.32,9.36,9.32,9.36,1641488.0,8.0623,8.0969,8.0623,8.0969,1641488.0
2016-02-01 09:30:00,9.3,9.31,9.27,9.31,541872.0,8.045,8.0537,8.0191,8.0537,541872.0
2016-02-01 10:00:00,9.29,9.33,9.27,9.31,256432.0,8.0364,8.071,8.0191,8.0537,256432.0
2016-02-01 10:30:00,9.31,9.34,9.31,9.34,477536.0,8.0537,8.0796,8.0537,8.0796,477536.0
2016-02-01 11:00:00,9.34,9.35,9.32,9.34,668976.0,8.0796,8.0883,8.0623,8.0796,668976.0
2016-02-01 11:30:00,9.34,9.36,9.33,9.35,553552.0,8.0796,8.0969,8.071,8.0883,553552.0
2016-02-01 12:00:00,9.35,9.35,9.32,9.32,283136.0,8.0883,8.0883,8.0623,8.0623,283136.0
2016-02-01 12:30:00,9.32,9.34,9.31,9.31,136736.0,8.0623,8.0796,8.0537,8.0537,136736.0
2016-02-01 13:00:00,9.33,9.35,9.32,9.35,107184.0,8.071,8.0883,8.0623,8.0883,107184.0
2016-02-01 13:30:00,9.35,9.36,9.33,9.35,180992.0,8.0883,8.0969,8.071,8.0883,180992.0
2016-02-01 14:00:00,9.35,9.36,9.34,9.36,1058672.0,8.0883,8.0969,8.0796,8.0969,1058672.0
2016-02-01 14:30:00,9.37,9.38,9.36,9.38,1175840.0,8.1056,8.1142,8.0969,8.1142,1175840.0
2016-02-01 15:00:00,9.39,9.42,9.38,9.42,284368.0,8.1229,8.1488,8.1142,8.1488,284368.0
2016-02-01 15:30:00,9.41,9.42,9.38,9.38,2119232.0,8.1402,8.1488,8.1142,8.1142,2119232.0
2016-02-02 09:30:00,9.3,9.3,9.21,9.23,262528.0,8.045,8.045,7.9672,7.9845,262528.0
2016-02-02 10:00:00,9.22,9.25,9.2,9.22,220992.0,7.9758,8.0018,7.9585,7.9758,220992.0
2016-02-02 10:30:00,9.23,9.23,9.21,9.22,104016.0,7.9845,7.9845,7.9672,7.9758,104016.0
2016-02-02 11:00:00,9.22,9.25,9.22,9.24,120992.0,7.9758,8.0018,7.9758,7.9931,120992.0
2016-02-02 11:30:00,9.23,9.24,9.21,9.21,157632.0,7.9845,7.9931,7.9672,7.9672,157632.0
2016-02-02 12:00:00,9.21,9.21,9.18,9.19,97952.0,7.9672,7.9672,7.9412,7.9499,97952.0
2016-02-02 12:30:00,9.2,9.21,9.19,9.21,190496.0,7.9585,7.9672,7.9499,7.9672,190496.0
2016-02-02 13:00:00,9.2,9.22,9.19,9.22,111904.0,7.9585,7.9758,7.9499,7.9758,111904.0
2016-02-02 13:30:00,9.21,9.21,9.17,9.17,351936.0,7.9672,7.9672,7.9326,7.9326,351936.0
2016-02-02 14:00:00,9.18,9.19,9.17,9.17,421808.0,7.9412,7.9499,7.9326,7.9326,421808.0
2016-02-02 14:30:00,9.17,9.2,9.17,9.18,556256.0,7.9326,7.9585,7.9326,7.9412,556256.0
2016-02-02 15:00:00,9.17,9.18,9.15,9.17,402096.0,7.9326,7.9412,7.9153,7.9326,402096.0
2016-02-02 15:30:00,9.18,9.2,9.17,9.18,1558448.0,7.9412,7.9585,7.9326,7.9412,1558448.0
2016-02-03 09:30:00,9.25,9.25,9.18,9.2,415072.0,8.0018,8.0018,7.9412,7.9585,415072.0
2016-02-03 10:00:00,9.17,9.18,9.07,9.07,600480.0,7.9326,7.9412,7.8461,7.8461,600480.0
2016-02-03 10:30:00,9.06,9.15,9.04,9.14,900336.0,7.8374,7.9153,7.8201,7.9066,900336.0
2016-02-03 11:00:00,9.13,9.16,9.09,9.16,531008.0,7.898,7.9239,7.8634,7.9239,531008.0
2016-02-03 11:30:00,9.16,9.19,9.13,9.16,335856.0,7.9239,7.9499,7.898,7.9239,335856.0
2016-02-03 12:00:00,9.19,9.2,9.16,9.18,2678912.0,7.9499,7.9585,7.9239,7.9412,2678912.0
2016-02-03 12:30:00,9.18,9.19,9.15,9.19,3610656.0,7.9412,7.9499,7.9153,7.9499,3610656.0
2016-02-03 13:00:00,9.19,9.19,9.15,9.16,649696.0,7.9499,7.9499,7.9153,7.9239,649696.0
2016-02-03 13:30:00,9.16,9.16,9.12,9.12,1103856.0,7.9239,7.9239,7.8893,7.8893,1103856.0
2016-02-03 14:00:00,9.12,9.23,9.12,9.22,2865024.0,7.8893,7.9845,7.8893,7.9758,2865024.0
2016-02-03 14:30:00,9.22,9.26,9.21,9.25,2263008.0,7.9758,8.0104,7.9672,8.0018,2263008.0
2016-02-03 15:00:00,9.25,9.27,9.22,9.23,2190064.0,8.0018,8.0191,7.9758,7.9845,2190064.0
2016-02-03 15:30:00,9.22,9.25,9.21,9.25,3373008.0,7.9758,8.0018,7.9672,8.0018,3373008.0
2016-02-04 09:30:00,9.22,9.27,9.22,9.27,544240.0,7.9758,8.0191,7.9758,8.0191,544240.0
2016-02-04 10:00:00,9.28,9.35,9.24,9.34,347216.0,8.0277,8.0883,7.9931,8.0796,347216.0
2016-02-04 10:30:00,9.33,9.36,9.33,9.36,193472.0,8.071,8.0969,8.071,8.0969,193472.0
2016-02-04 11:00:00,9.35,9.35,9.28,9.29,335312.0,8.0883,8.0883,8.0277,8.0364,335312.0
2016-02-04 11:30:00,9.29,9.29,9.24,9.26,283984.0,8.0364,8.0364,7.9931,8.0104,283984.0
2016-02-04 12:00:00,9.26,9.3,9.26,9.28,1075328.0,8.0104,8.045,8.0104,8.0277,1075328.0
2016-02-04 12:30:00,9.29,9.32,9.28,9.3,243184.0,8.0364,8.0623,8.0277,8.045,243184.0
2016-02-04 13:00:00,9.29,9.32,9.29,9.3,316832.0,8.0364,8.0623,8.0364,8.045,316832.0
2016-02-04 13:30:00,9.3,9.31,9.26,9.28,289232.0,8.045,8.0537,8.0104,8.0277,289232.0
2016-02-04 14:00:00,9.27,9.28,9.25,9.26,245568.0,8.0191,8.0277,8.0018,8.0104,245568.0
2016-02-04 14:30:00,9.26,9.27,9.24,9.27,297472.0,8.0104,8.0191,7.9931,8.0191,297472.0
2016-02-04 15:00:00,9.27,9.29,9.25,9.28,417776.0,8.0191,8.0364,8.0018,8.0277,417776.0
2016-02-04 15:30:00,9.27,9.3,9.27,9.29,2407040.0,8.0191,8.045,8.0191,8.0364,2407040.0
2016-02-05 09:30:00,9.24,9.24,9.19,9.22,236800.0,7.9931,7.9931,7.9499,7.9758,236800.0
2016-02-05 10:00:00,9.21,9.24,9.16,9.17,168368.0,7.9672,7.9931,7.9239,7.9326,168368.0
2016-02-05 10:30:00,9.17,9.21,9.15,9.15,342864.0,7.9326,7.9672,7.9153,7.9153,342864.0
2016-02-05 11:00:00,9.15,9.15,9.09,9.11,362736.0,7.9153,7.9153,7.8634,7.8807,362736.0
2016-02-05 11:30:00,9.12,9.14,9.11,9.13,312208.0,7.8893,7.9066,7.8807,7.898,312208.0
2016-02-05 12:00:00,9.14,9.15,9.12,9.14,176224.0,7.9066,7.9153,7.8893,7.9066,176224.0
2016-02-05 12:30:00,9.15,9.16,9.12,9.12,165168.0,7.9153,7.9239,7.8893,7.8893,165168.0
2016-02-05 13:00:00,9.13,9.14,9.12,9.14,86832.0,7.898,7.9066,7.8893,7.9066,86832.0
2016-02-05 13:30:00,9.14,9.14,9.1,9.11,199328.0,7.9066,7.9066,7.872,7.8807,199328.0
2016-02-05 14:00:00,9.11,9.12,9.08,9.08,538144.0,7.8807,7.8893,7.8547,7.8547,538144.0
2016-02-05 14:30:00,9.09,9.1,9.08,9.08,404096.0,7.8634,7.872,7.8547,7.8547,404096.0
2016-02-05 15:00:00,9.08,9.1,9.07,9.09,306368.0,7.8547,7.872,7.8461,7.8634,306368.0
2016-02-05 15:30:00,9.09,9.09,9.06,9.09,1863168.0,7.8634,7.8634,7.8374,7.8634,1863168.0
2016-02-08 09:30:00,8.99,8.99,8.88,8.89,289152.0,7.7768,7.7768,7.6817,7.6903,289152.0
2016-02-08 10:00:00,8.88,8.9,8.85,8.87,886048.0,7.6817,7.699,7.6557,7.673,886048.0
2016-02-08 10:30:00,8.86,8.9,8.86,8.86,964576.0,7.6644,7.699,7.6644,7.6644,964576.0
2016-02-08 11:00:00,8.86,8.87,8.82,8.83,219984.0,7.6644,7.673,7.6298,7.6384,219984.0
2016-02-08 11:30:00,8.83,8.84,8.8,8.82,167680.0,7.6384,7.6471,7.6125,7.6298,167680.0
2016-02-08 12:00:00,8.84,8.86,8.83,8.86,495328.0,7.6471,7.6644,7.6384,7.6644,495328.0
2016-02-08 12:30:00,8.86,8.87,8.84,8.84,223360.0,7.6644,7.673,7.6471,7.6471,223360.0
2016-02-08 13:00:00,8.84,8.84,8.8,8.8,246000.0,7.6471,7.6471,7.6125,7.6125,246000.0
2016-02-08 13:30:00,8.81,8.81,8.76,8.76,456672.0,7.6211,7.6211,7.5779,7.5779,456672.0
2016-02-08 14:00:00,8.76,8.78,8.75,8.77,472768.0,7.5779,7.5952,7.5692,7.5865,472768.0
2016-02-08 14:30:00,8.77,8.78,8.75,8.77,361376.0,7.5865,7.5952,7.5692,7.5865,361376.0
2016-02-08 15:00:00,8.77,8.83,8.77,8.81,290992.0,7.5865,7.6384,7.5865,7.6211,290992.0
2016-02-08 15:30:00,8.82,8.89,8.82,8.86,1716400.0,7.6298,7.6903,7.6298,7.6644,1716400.0
2016-02-09 09:30:00,8.77,8.9,8.76,8.87,705968.0,7.5865,7.699,7.5779,7.673,705968.0
2016-02-09 10:00:00,8.89,8.91,8.87,8.87,112128.0,7.6903,7.7076,7.673,7.673,112128.0
2016-02-09 10:30:00,8.86,8.86,8.79,8.79,706672.0,7.6644,7.6644,7.6038,7.6038,706672.0
2016-02-09 11:00:00,8.8,8.87,8.8,8.86,127152.0,7.6125,7.673,7.6125,7.6644,127152.0
2016-02-09 11:30:00,8.86,8.87,8.81,8.81,165920.0,7.6644,7.673,7.6211,7.6211,165920.0
2016-02-09 12:00:00,8.82,8.84,8.81,8.82,82048.0,7.6298,7.6471,7.6211,7.6298,82048.0
2016-02-09 12:30:00,8.81,8.83,8.81,8.81,242640.0,7.6211,7.6384,7.6211,7.6211,242640.0
2016-02-09 13:00:00,8.81,8.81,8.77,8.78,276816.0,7.6211,7.6211,7.5865,7.5952,276816.0
2016-02-09 13:30:00,8.79,8.81,8.77,8.8,260064.0,7.6038,7.6211,7.5865,7.6125,260064.0
2016-02-09 14:00:00,8.8,8.84,8.8,8.8,269312.0,7.6125,7.6471,7.6125,7.6125,269312.0
2016-02-09 14:30:00,8.81,8.86,8.81,8.86,440128.0,7.6211,7.6644,7.6211,7.6644,440128.0
2016-02-09 15:00:00,8.86,8.91,8.85,8.85,327648.0,7.6644,7.7076,7.6557,7.6557,327648.0
2016-02-09 15:30:00,8.86,8.88,8.83,8.84,2946144.0,7.6644,7.6817,7.6384,7.6471,2946144.0
2016-02-10 09:30:00,8.9,8.94,8.88,8.94,452320.0,7.699,7.7336,7.6817,7.7336,452320.0
2016-02-10 10:00:00,8.94,8.97,8.91,8.95,232880.0,7.7336,7.7595,7.7076,7.7422,232880.0
2016-02-10 10:30:00,8.96,9.0,8.91,8.93,165440.0,7.7509,7.7855,7.7076,7.7249,165440.0
2016-02-10 11:00:00,8.92,8.94,8.9,8.91,309264.0,7.7163,7.7336,7.699,7.7076,309264.0
2016-02-10 11:30:00,8.91,8.94,8.88,8.94,112496.0,7.7076,7.7336,7.6817,7.7336,112496.0
2016-02-10 12:00:00,8.93,8.94,8.91,8.93,94240.0,7.7249,7.7336,7.7076,7.7249,94240.0
2016-02-10 12:30:00,8.94,8.97,8.94,8.97,205344.0,7.7336,7.7595,7.7336,7.7595,205344.0
2016-02-10 13:00:00,8.98,8.98,8.95,8.95,133744.0,7.7682,7.7682,7.7422,7.7422,133744.0
2016-02-10 13:30:00,8.95,8.96,8.93,8.94,248528.0,7.7422,7.7509,7.7249,7.7336,248528.0
2016-02-10 14:00:00,8.95,8.96,8.94,8.94,307568.0,7.7422,7.7509,7.7336,7.7336,307568.0
2016-02-10 14:30:00,8.95,8.96,8.92,8.93,270608.0,7.7422,7.7509,7.7163,7.7249,270608.0
2016-02-10 15:00:00,8.92,8.96,8.89,8.89,358816.0,7.7163,7.7509,7.6903,7.6903,358816.0
2016-02-10 15:30:00,8.89,8.9,8.86,8.87,1866592.0,7.6903,7.699,7.6644,7.673,1866592.0
2016-02-11 09:30:00,8.73,8.79,8.71,8.78,361728.0,7.5519,7.6038,7.5346,7.5952,361728.0
2016-02-11 10:00:00,8.78,8.8,8.75,8.75,316640.0,7.5952,7.6125,7.5692,7.5692,316640.0
2016-02-11 10:30:00,8.74,8.75,8.72,8.73,126224.0,7.5606,7.5692,7.5433,7.5519,126224.0
2016-02-11 11:00:00,8.72,8.74,8.69,8.69,638544.0,7.5433,7.5606,7.5173,7.5173,638544.0
2016-02-11 11:30:00,8.69,8.72,8.68,8.71,516448.0,7.5173,7.5433,7.5087,7.5346,516448.0
2016-02-11 12:00:00,8.7,8.73,8.7,8.71,641088.0,7.526,7.5519,7.526,7.5346,641088.0
2016-02-11 12:30:00,8.71,8.74,8.7,8.74,203328.0,7.5346,7.5606,7.526,7.5606,203328.0
2016-02-11 13:00:00,8.76,8.76,8.73,8.74,274208.0,7.5779,7.5779,7.5519,7.5606,274208.0
2016-02-11 13:30:00,8.73,8.74,8.7,8.7,259360.0,7.5519,7.5606,7.526,7.526,259360.0
2016-02-11 14:00:00,8.72,8.72,8.68,8.68,260480.0,7.5433,7.5433,7.5087,7.5087,260480.0
2016-02-11 14:30:00,8.68,8.8,8.66,8.77,424048.0,7.5087,7.6125,7.4914,7.5865,424048.0
2016-02-11 15:00:00,8.77,8.77,8.72,8.76,567696.0,7.5865,7.5865,7.5433,7.5779,567696.0
2016-02-11 15:30:00,8.75,8.79,8.74,8.75,1874656.0,7.5692,7.6038,7.5606,7.5692,1874656.0
2016-02-12 09:30:00,8.82,8.84,8.8,8.8,402384.0,7.6298,7.6471,7.6125,7.6125,402384.0
2016-02-12 10:00:00,8.79,8.84,8.79,8.83,226688.0,7.6038,7.6471,7.6038,7.6384,226688.0
2016-02-12 10:30:00,8.84,8.85,8.82,8.83,418464.0,7.6471,7.6557,7.6298,7.6384,418464.0
2016-02-12 11:00:00,8.83,8.9,8.83,8.9,187872.0,7.6384,7.699,7.6384,7.699,187872.0
2016-02-12 11:30:00,8.9,8.91,8.88,8.88,121872.0,7.699,7.7076,7.6817,7.6817,121872.0
2016-02-12 12:00:00,8.88,8.9,8.88,8.9,126976.0,7.6817,7.699,7.6817,7.699,126976.0
2016-02-12 12:30:00,8.89,8.9,8.88,8.88,131760.0,7.6903,7.699,7.6817,7.6817,131760.0
2016-02-12 13:00:00,8.88,8.89,8.86,8.87,118048.0,7.6817,7.6903,7.6644,7.673,118048.0
2016-02-12 13:30:00,8.87,8.88,8.87,8.87,156160.0,7.673,7.6817,7.673,7.673,156160.0
2016-02-12 14:00:00,8.88,8.91,8.88,8.91,110960.0,7.6817,7.7076,7.6817,7.7076,110960.0
2016-02-12 14:30:00,8.91,8.92,8.89,8.92,349856.0,7.7076,7.7163,7.6903,7.7163,349856.0
2016-02-12 15:00:00,8.91,8.94,8.91,8.93,259248.0,7.7076,7.7336,7.7076,7.7249,259248.0
2016-02-12 15:30:00,8.93,8.93,8.91,8.93,2518192.0,7.7249,7.7249,7.7076,7.7249,2518192.0
2016-02-16 09:30:00,9.05,9.06,8.99,9.0,429024.0,7.8288,7.8374,7.7768,7.7855,429024.0
2016-02-16 10:00:00,9.01,9.02,8.98,9.01,246016.0,7.7941,7.8028,7.7682,7.7941,246016.0
2016-02-16 10:30:00,9.01,9.04,9.01,9.01,354016.0,7.7941,7.8201,7.7941,7.7941,354016.0
2016-02-16 11:00:00,9.03,9.03,9.0,9.02,148832.0,7.8114,7.8114,7.7855,7.8028,148832.0
2016-02-16 11:30:00,9.05,9.07,9.04,9.07,128736.0,7.8288,7.8461,7.8201,7.8461,128736.0
2016-02-16 12:00:00,9.08,9.1,9.08,9.08,89776.0,7.8547,7.872,7.8547,7.8547,89776.0
2016-02-16 12:30:00,9.09,9.1,9.07,9.1,63072.0,7.8634,7.872,7.8461,7.872,63072.0
2016-02-16 13:00:00,9.11,9.12,9.1,9.11,134976.0,7.8807,7.8893,7.872,7.8807,134976.0
2016-02-16 13:30:00,9.11,9.11,9.1,9.11,535984.0,7.8807,7.8807,7.872,7.8807,535984.0
2016-02-16 14:00:00,9.11,9.12,9.1,9.12,317872.0,7.8807,7.8893,7.872,7.8893,317872.0
2016-02-16 14:30:00,9.12,9.12,9.1,9.11,462688.0,7.8893,7.8893,7.872,7.8807,462688.0
2016-02-16 15:00:00,9.11,9.12,9.09,9.12,521040.0,7.8807,7.8893,7.8634,7.8893,521040.0
2016-02-16 15:30:00,9.12,9.12,9.1,9.12,910304.0,7.8893,7.8893,7.872,7.8893,910304.0
2016-02-17 09:30:00,9.19,9.24,9.17,9.22,250272.0,7.9499,7.9931,7.9326,7.9758,250272.0
2016-02-17 10:00:00,9.23,9.28,9.23,9.27,288704.0,7.9845,8.0277,7.9845,8.0191,288704.0
2016-02-17 10:30:00,9.28,9.3,9.27,9.3,59024.0,8.0277,8.045,8.0191,8.045,59024.0
2016-02-17 11:00:00,9.29,9.3,9.26,9.28,227808.0,8.0364,8.045,8.0104,8.0277,227808.0
2016-02-17 11:30:00,9.28,9.29,9.26,9.28,253216.0,8.0277,8.0364,8.0104,8.0277,253216.0
2016-02-17 12:00:00,9.28,9.29,9.27,9.28,175824.0,8.0277,8.0364,8.0191,8.0277,175824.0
2016-02-17 12:30:00,9.28,9.3,9.28,9.29,269792.0,8.0277,8.045,8.0277,8.0364,269792.0
2016-02-17 13:00:00,9.28,9.3,9.28,9.29,122512.0,8.0277,8.045,8.0277,8.0364,122512.0
2016-02-17 13:30:00,9.29,9.29,9.27,9.28,586736.0,8.0364,8.0364,8.0191,8.0277,586736.0
2016-02-17 14:00:00,9.27,9.31,9.27,9.29,675904.0,8.0191,8.0537,8.0191,8.0364,675904.0
2016-02-17 14:30:00,9.3,9.3,9.27,9.27,202192.0,8.045,8.045,8.0191,8.0191,202192.0
2016-02-17 15:00:00,9.28,9.29,9.27,9.28,247168.0,8.0277,8.0364,8.0191,8.0277,247168.0
2016-02-17 15:30:00,9.28,9.29,9.27,9.29,665056.0,8.0277,8.0364,8.0191,8.0364,665056.0
2016-02-18 09:30:00,9.3,9.3,9.24,9.26,896272.0,8.045,8.045,7.9931,8.0104,896272.0
2016-02-18 10:00:00,9.27,9.28,9.24,9.28,274432.0,8.0191,8.0277,7.9931,8.0277,274432.0
2016-02-18 10:30:00,9.28,9.28,9.26,9.26,681264.0,8.0277,8.0277,8.0104,8.0104,681264.0
2016-02-18 11:00:00,9.26,9.26,9.23,9.24,218000.0,8.0104,8.0104,7.9845,7.9931,218000.0
2016-02-18 11:30:00,9.25,9.26,9.24,9.26,157104.0,8.0018,8.0104,7.9931,8.0104,157104.0
2016-02-18 12:00:00,9.27,9.28,9.26,9.28,278848.0,8.0191,8.0277,8.0104,8.0277,278848.0
2016-02-18 12:30:00,9.28,9.28,9.27,9.27,71856.0,8.0277,8.0277,8.0191,8.0191,71856.0
2016-02-18 13:00:00,9.26,9.28,9.25,9.26,329536.0,8.0104,8.0277,8.0018,8.0104,329536.0
2016-02-18 13:30:00,9.26,9.26,9.24,9.25,197984.0,8.0104,8.0104,7.9931,8.0018,197984.0
2016-02-18 14:00:00,9.26,9.28,9.26,9.28,159328.0,8.0104,8.0277,8.0104,8.0277,159328.0
2016-02-18 14:30:00,9.28,9.3,9.28,9.29,254384.0,8.0277,8.045,8.0277,8.0364,254384.0
2016-02-18 15:00:00,9.3,9.3,9.27,9.27,156256.0,8.045,8.045,8.0191,8.0191,156256.0
2016-02-18 15:30:00,9.27,9.28,9.26,9.26,453376.0,8.0191,8.0277,8.0104,8.0104,453376.0
2016-02-19 09:30:00,9.22,9.22,9.17,9.19,176048.0,7.9758,7.9758,7.9326,7.9499,176048.0
2016-02-19 10:00:00,9.19,9.23,9.17,9.22,134528.0,7.9499,7.9845,7.9326,7.9758,134528.0
2016-02-19 10:30:00,9.22,9.24,9.21,9.23,102400.0,7.9758,7.9931,7.9672,7.9845,102400.0
2016-02-19 11:00:00,9.21,9.24,9.21,9.24,47968.0,7.9672,7.9931,7.9672,7.9931,47968.0
2016-02-19 11:30:00,9.27,9.27,9.25,9.25,171104.0,8.0191,8.0191,8.0018,8.0018,171104.0
2016-02-19 12:00:00,9.25,9.25,9.24,9.25,86896.0,8.0018,8.0018,7.9931,8.0018,86896.0
2016-02-19 12:30:00,9.25,9.26,9.25,9.25,105248.0,8.0018,8.0104,8.0018,8.0018,105248.0
2016-02-19 13:00:00,9.25,9.26,9.24,9.25,245728.0,8.0018,8.0104,7.9931,8.0018,245728.0
2016-02-19 13:30:00,9.25,9.26,9.25,9.26,129680.0,8.0018,8.0104,8.0018,8.0104,129680.0
2016-02-19 14:00:00,9.25,9.27,9.25,9.26,1863040.0,8.0018,8.0191,8.0018,8.0104,1863040.0
2016-02-19 14:30:00,9.25,9.26,9.24,9.24,241872.0,8.0018,8.0104,7.9931,7.9931,241872.0
2016-02-19 15:00:00,9.24,9.27,9.24,9.27,141776.0,7.9931,8.0191,7.9931,8.0191,141776.0
2016-02-19 15:30:00,9.26,9.27,9.26,9.27,339360.0,8.0104,8.0191,8.0104,8.0191,339360.0
2016-02-22 09:30:00,9.36,9.42,9.36,9.4,418896.0,8.0969,8.1488,8.0969,8.1315,418896.0
2016-02-22 10:00:00,9.4,9.42,9.39,9.4,148240.0,8.1315,8.1488,8.1229,8.1315,148240.0
2016-02-22 10:30:00,9.4,9.4,9.38,9.38,140736.0,8.1315,8.1315,8.1142,8.1142,140736.0
2016-02-22 11:00:00,9.38,9.39,9.37,9.39,202864.0,8.1142,8.1229,8.1056,8.1229,202864.0
2016-02-22 11:30:00,9.4,9.4,9.38,9.38,143200.0,8.1315,8.1315,8.1142,8.1142,143200.0
2016-02-22 12:00:00,9.39,9.39,9.38,9.39,23904.0,8.1229,8.1229,8.1142,8.1229,23904.0
2016-02-22 12:30:00,9.39,9.4,9.38,9.38,245984.0,8.1229,8.1315,8.1142,8.1142,245984.0
2016-02-22 13:00:00,9.38,9.39,9.38,9.39,291104.0,8.1142,8.1229,8.1142,8.1229,291104.0
2016-02-22 13:30:00,9.39,9.41,9.39,9.41,266032.0,8.1229,8.1402,8.1229,8.1402,266032.0
2016-02-22 14:00:00,9.41,9.41,9.39,9.4,155056.0,8.1402,8.1402,8.1229,8.1315,155056.0
2016-02-22 14:30:00,9.4,9.4,9.39,9.4,268896.0,8.1315,8.1315,8.1229,8.1315,268896.0
2016-02-22 15:00:00,9.4,9.41,9.39,9.4,230688.0,8.1315,8.1402,8.1229,8.1315,230688.0
2016-02-22 15:30:00,9.4,9.41,9.4,9.41,466160.0,8.1315,8.1402,8.1315,8.1402,466160.0
2016-02-23 09:30:00,9.36,9.41,9.36,9.4,349120.0,8.0969,8.1402,8.0969,8.1315,349120.0
2016-02-23 10:00:00,9.39,9.4,9.34,9.36,426656.0,8.1229,8.1315,8.0796,8.0969,426656.0
2016-02-23 10:30:00,9.36,9.37,9.33,9.34,272240.0,8.0969,8.1056,8.071,8.0796,272240.0
2016-02-23 11:00:00,9.33,9.33,9.31,9.31,158752.0,8.071,8.071,8.0537,8.0537,158752.0
2016-02-23 11:30:00,9.31,9.35,9.31,9.35,149168.0,8.0537,8.0883,8.0537,8.0883,149168.0
2016-02-23 12:00:00,9.35,9.35,9.33,9.34,44800.0,8.0883,8.0883,8.071,8.0796,44800.0
2016-02-23 12:30:00,9.34,9.35,9.34,9.35,138960.0,8.0796,8.0883,8.0796,8.0883,138960.0
2016-02-23 13:00:00,9.35,9.35,9.35,9.35,138496.0,8.0883,8.0883,8.0883,8.0883,138496.0
2016-02-23 13:30:00,9.35,9.35,9.33,9.35,177632.0,8.0883,8.0883,8.071,8.0883,177632.0
2016-02-23 14:00:00,9.34,9.36,9.34,9.35,322096.0,8.0796,8.0969,8.0796,8.0883,322096.0
2016-02-23 14:30:00,9.35,9.35,9.33,9.34,131600.0,8.0883,8.0883,8.071,8.0796,131600.0
2016-02-23 15:00:00,9.33,9.33,9.32,9.32,367744.0,8.071,8.071,8.0623,8.0623,367744.0
2016-02-23 15:30:00,9.32,9.35,9.32,9.32,346352.0,8.0623,8.0883,8.0623,8.0623,346352.0
2016-02-24 09:30:00,9.24,9.24,9.19,9.2,133680.0,7.9931,7.9931,7.9499,7.9585,133680.0
2016-02-24 10:00:00,9.2,9.21,9.18,9.2,170000.0,7.9585,7.9672,7.9412,7.9585,170000.0
2016-02-24 10:30:00,9.22,9.25,9.19,9.23,94224.0,7.9758,8.0018,7.9499,7.9845,94224.0
2016-02-24 11:00:00,9.23,9.23,9.21,9.22,153824.0,7.9845,7.9845,7.9672,7.9758,153824.0
2016-02-24 11:30:00,9.23,9.27,9.23,9.27,38736.0,7.9845,8.0191,7.9845,8.0191,38736.0
2016-02-24 12:00:00,9.28,9.3,9.28,9.28,130976.0,8.0277,8.045,8.0277,8.0277,130976.0
2016-02-24 12:30:00,9.28,9.29,9.26,9.28,278928.0,8.0277,8.0364,8.0104,8.0277,278928.0
2016-02-24 13:00:00,9.28,9.3,9.28,9.29,161392.0,8.0277,8.045,8.0277,8.0364,161392.0
2016-02-24 13:30:00,9.28,9.3,9.28,9.29,509232.0,8.0277,8.045,8.0277,8.0364,509232.0
2016-02-24 14:00:00,9.29,9.34,9.29,9.34,87392.0,8.0364,8.0796,8.0364,8.0796,87392.0
2016-02-24 14:30:00,9.35,9.35,9.33,9.34,117056.0,8.0883,8.0883,8.071,8.0796,117056.0
2016-02-24 15:00:00,9.33,9.38,9.33,9.38,287888.0,8.071,8.1142,8.071,8.1142,287888.0
2016-02-24 15:30:00,9.38,9.39,9.37,9.38,441728.0,8.1142,8.1229,8.1056,8.1142,441728.0
2016-02-25 09:30:00,9.4,9.44,9.38,9.41,251456.0,8.1315,8.1661,8.1142,8.1402,251456.0
2016-02-25 10:00:00,9.38,9.4,9.37,9.4,111296.0,8.1142,8.1315,8.1056,8.1315,111296.0
2016-02-25 10:30:00,9.39,9.4,9.38,9.39,89648.0,8.1229,8.1315,8.1142,8.1229,89648.0
2016-02-25 11:00:00,9.38,9.4,9.37,9.4,167872.0,8.1142,8.1315,8.1056,8.1315,167872.0
2016-02-25 11:30:00,9.4,9.4,9.38,9.4,161536.0,8.1315,8.1315,8.1142,8.1315,161536.0
2016-02-25 12:00:00,9.4,9.41,9.4,9.41,36896.0,8.1315,8.1402,8.1315,8.1402,36896.0
2016-02-25 12:30:00,9.4,9.41,9.39,9.4,43760.0,8.1315,8.1402,8.1229,8.1315,43760.0
2016-02-25 13:00:00,9.4,9.43,9.4,9.43,63888.0,8.1315,8.1575,8.1315,8.1575,63888.0
2016-02-25 13:30:00,9.44,9.45,9.43,9.45,81520.0,8.1661,8.1748,8.1575,8.1748,81520.0
2016-02-25 14:00:00,9.45,9.46,9.45,9.46,137168.0,8.1748,8.1834,8.1748,8.1834,137168.0
2016-02-25 14:30:00,9.46,9.46,9.45,9.45,197712.0,8.1834,8.1834,8.1748,8.1748,197712.0
2016-02-25 15:00:00,9.45,9.47,9.45,9.46,210960.0,8.1748,8.1921,8.1748,8.1834,210960.0
2016-02-25 15:30:00,9.47,9.49,9.46,9.49,267008.0,8.1921,8.2094,8.1834,8.2094,267008.0
2016-02-26 09:30:00,9.55,9.55,9.51,9.53,452656.0,8.2613,8.2613,8.2267,8.244,452656.0
2016-02-26 10:00:00,9.52,9.53,9.5,9.51,139056.0,8.2353,8.244,8.218,8.2267,139056.0
2016-02-26 10:30:00,9.51,9.54,9.51,9.54,125536.0,8.2267,8.2526,8.2267,8.2526,125536.0
2016-02-26 11:00:00,9.55,9.56,9.54,9.54,183600.0,8.2613,8.2699,8.2526,8.2526,183600.0
2016-02-26 11:30:00,9.53,9.54,9.52,9.54,213936.0,8.244,8.2526,8.2353,8.2526,213936.0
2016-02-26 12:00:00,9.53,9.54,9.51,9.54,1382320.0,8.244,8.2526,8.2267,8.2526,1382320.0
2016-02-26 12:30:00,9.54,9.54,9.54,9.54,95936.0,8.2526,8.2526,8.2526,8.2526,95936.0
2016-02-26 13:00:00,9.54,9.55,9.54,9.54,39168.0,8.2526,8.2613,8.2526,8.2526,39168.0
2016-02-26 13:30:00,9.54,9.54,9.51,9.51,126720.0,8.2526,8.2526,8.2267,8.2267,126720.0
2016-02-26 14:00:00,9.52,9.52,9.51,9.52,127984.0,8.2353,8.2353,8.2267,8.2353,127984.0
2016-02-26 14:30:00,9.52,9.52,9.49,9.51,375488.0,8.2353,8.2353,8.2094,8.2267,375488.0
2016-02-26 15:00:00,9.5,9.52,9.5,9.51,269456.0,8.218,8.2353,8.218,8.2267,269456.0
2016-02-26 15:30:00,9.52,9.53,9.51,9.52,592880.0,8.2353,8.244,8.2267,8.2353,592880.0
2016-02-29 09:30:00,9.52,9.52,9.49,9.51,161664.0,8.2353,8.2353,8.2094,8.2267,161664.0
2016-02-29 10:00:00,9.51,9.52,9.49,9.49,121088.0,8.2267,8.2353,8.2094,8.2094,121088.0
2016-02-29 10:30:00,9.5,9.53,9.5,9.53,398416.0,8.218,8.244,8.218,8.244,398416.0
2016-02-29 11:00:00,9.54,9.55,9.53,9.54,149616.0,8.2526,8.2613,8.244,8.2526,149616.0
2016-02-29 11:30:00,9.54,9.57,9.54,9.56,85264.0,8.2526,8.2786,8.2526,8.2699,85264.0
2016-02-29 12:00:00,9.55,9.56,9.55,9.55,56912.0,8.2613,8.2699,8.2613,8.2613,56912.0
2016-02-29 12:30:00,9.55,9.56,9.54,9.55,560736.0,8.2613,8.2699,8.2526,8.2613,560736.0
2016-02-29 13:00:00,9.55,9.55,9.54,9.54,99184.0,8.2613,8.2613,8.2526,8.2526,99184.0
2016-02-29 13:30:00,9.54,9.55,9.54,9.54,124208.0,8.2526,8.2613,8.2526,8.2526,124208.0
2016-02-29 14:00:00,9.54,9.54,9.5,9.51,174608.0,8.2526,8.2526,8.218,8.2267,174608.0
2016-02-29 14:30:00,9.51,9.52,9.49,9.49,281008.0,8.2267,8.2353,8.2094,8.2094,281008.0
2016-02-29 15:00:00,9.49,9.49,9.47,9.49,448736.0,8.2094,8.2094,8.1921,8.2094,448736.0
2016-02-29 15:30:00,9.49,9.5,9.46,9.47,696064.0,8.2094,8.218,8.1834,8.1921,696064.0
2016-03-01 09:30:00,9.54,9.55,9.5,9.51,222496.0,8.2526,8.2613,8.218,8.2267,222496.0
2016-03-01 10:00:00,9.52,9.57,9.52,9.57,240560.0,8.2353,8.2786,8.2353,8.2786,240560.0
2016-03-01 10:30:00,9.57,9.58,9.56,9.56,215072.0,8.2786,8.2872,8.2699,8.2699,215072.0
2016-03-01 11:00:00,9.56,9.6,9.56,9.6,227776.0,8.2699,8.3045,8.2699,8.3045,227776.0
2016-03-01 11:30:00,9.6,9.62,9.6,9.62,116368.0,8.3045,8.3218,8.3045,8.3218,116368.0
2016-03-01 12:00:00,9.61,9.63,9.61,9.63,139392.0,8.3132,8.3305,8.3132,8.3305,139392.0
2016-03-01 12:30:00,9.63,9.63,9.62,9.63,59216.0,8.3305,8.3305,8.3218,8.3305,59216.0
2016-03-01 13:00:00,9.63,9.63,9.62,9.63,194736.0,8.3305,8.3305,8.3218,8.3305,194736.0
2016-03-01 13:30:00,9.63,9.65,9.62,9.62,215440.0,8.3305,8.3478,8.3218,8.3218,215440.0
2016-03-01 14:00:00,9.63,9.63,9.62,9.63,404368.0,8.3305,8.3305,8.3218,8.3305,404368.0
2016-03-01 14:30:00,9.63,9.65,9.62,9.65,465120.0,8.3305,8.3478,8.3218,8.3478,465120.0
2016-03-01 15:00:00,9.66,9.67,9.65,9.66,418368.0,8.3564,8.3651,8.3478,8.3564,418368.0
2016-03-01 15:30:00,9.66,9.67,9.64,9.67,1140144.0,8.3564,8.3651,8.3391,8.3651,1140144.0
2016-03-02 09:30:00,9.65,9.67,9.63,9.65,113824.0,8.3478,8.3651,8.3305,8.3478,113824.0
2016-03-02 10:00:00,9.66,9.67,9.64,9.66,196176.0,8.3564,8.3651,8.3391,8.3564,196176.0
2016-03-02 10:30:00,9.66,9.68,9.63,9.67,373856.0,8.3564,8.3737,8.3305,8.3651,373856.0
2016-03-02 11:00:00,9.67,9.69,9.67,9.69,177056.0,8.3651,8.3824,8.3651,8.3824,177056.0
2016-03-02 11:30:00,9.69,9.69,9.66,9.66,80912.0,8.3824,8.3824,8.3564,8.3564,80912.0
2016-03-02 12:00:00,9.66,9.67,9.65,9.66,40800.0,8.3564,8.3651,8.3478,8.3564,40800.0
2016-03-02 12:30:00,9.66,9.68,9.66,9.68,200528.0,8.3564,8.3737,8.3564,8.3737,200528.0
2016-03-02 13:00:00,9.68,9.69,9.67,9.69,142032.0,8.3737,8.3824,8.3651,8.3824,142032.0
2016-03-02 13:30:00,9.7,9.7,9.69,9.69,241440.0,8.391,8.391,8.3824,8.3824,241440.0
2016-03-02 14:00:00,9.68,9.69,9.68,9.69,922656.0,8.3737,8.3824,8.3737,8.3824,922656.0
2016-03-02 14:30:00,9.69,9.71,9.69,9.71,2045712.0,8.3824,8.3997,8.3824,8.3997,2045712.0
2016-03-02 15:00:00,9.71,9.72,9.7,9.71,2473088.0,8.3997,8.4083,8.391,8.3997,2473088.0
2016-03-02 15:30:00,9.71,9.74,9.71,9.74,1094368.0,8.3997,8.4256,8.3997,8.4256,1094368.0
2016-03-03 09:30:00,9.73,9.74,9.71,9.73,353744.0,8.417,8.4256,8.3997,8.417,353744.0
2016-03-03 10:00:00,9.73,9.76,9.72,9.76,200144.0,8.417,8.4429,8.4083,8.4429,200144.0
2016-03-03 10:30:00,9.76,9.79,9.75,9.79,259408.0,8.4429,8.4689,8.4343,8.4689,259408.0
2016-03-03 11:00:00,9.78,9.79,9.75,9.75,451392.0,8.4602,8.4689,8.4343,8.4343,451392.0
2016-03-03 11:30:00,9.74,9.76,9.74,9.76,234176.0,8.4256,8.4429,8.4256,8.4429,234176.0
2016-03-03 12:00:00,9.77,9.77,9.75,9.75,454464.0,8.4516,8.4516,8.4343,8.4343,454464.0
2016-03-03 12:30:00,9.76,9.77,9.76,9.77,75056.0,8.4429,8.4516,8.4429,8.4516,75056.0
2016-03-03 13:00:00,9.77,9.78,9.77,9.77,70976.0,8.4516,8.4602,8.4516,8.4516,70976.0
2016-03-03 13:30:00,9.78,9.8,9.78,9.79,165680.0,8.4602,8.4775,8.4602,8.4689,165680.0
2016-03-03 14:00:00,9.79,9.81,9.79,9.8,249328.0,8.4689,8.4862,8.4689,8.4775,249328.0
2016-03-03 14:30:00,9.8,9.81,9.79,9.8,518032.0,8.4775,8.4862,8.4689,8.4775,518032.0
2016-03-03 15:00:00,9.81,9.82,9.8,9.81,413936.0,8.4862,8.4948,8.4775,8.4862,413936.0
2016-03-03 15:30:00,9.82,9.83,9.81,9.83,770176.0,8.4948,8.5035,8.4862,8.5035,770176.0
2016-03-04 09:30:00,9.83,9.85,9.81,9.81,168704.0,8.5035,8.5208,8.4862,8.4862,168704.0
2016-03-04 10:00:00,9.81,9.85,9.81,9.85,66848.0,8.4862,8.5208,8.4862,8.5208,66848.0
2016-03-04 10:30:00,9.85,9.88,9.85,9.88,265680.0,8.5208,8.5467,8.5208,8.5467,265680.0
2016-03-04 11:00:00,9.89,9.91,9.88,9.9,319120.0,8.5554,8.5727,8.5467,8.564,319120.0
2016-03-04 11:30:00,9.9,9.91,9.89,9.91,278288.0,8.564,8.5727,8.5554,8.5727,278288.0
2016-03-04 12:00:00,9.91,9.92,9.89,9.89,188416.0,8.5727,8.5813,8.5554,8.5554,188416.0
2016-03-04 12:30:00,9.9,9.91,9.89,9.9,145008.0,8.564,8.5727,8.5554,8.564,145008.0
2016-03-04 13:00:00,9.9,9.91,9.89,9.9,288400.0,8.564,8.5727,8.5554,8.564,288400.0
2016-03-04 13:30:00,9.91,9.93,9.91,9.92,140000.0,8.5727,8.59,8.5727,8.5813,140000.0
2016-03-04 14:00:00,9.91,9.92,9.87,9.88,305424.0,8.5727,8.5813,8.5381,8.5467,305424.0
2016-03-04 14:30:00,9.88,9.88,9.83,9.85,317856.0,8.5467,8.5467,8.5035,8.5208,317856.0
2016-03-04 15:00:00,9.85,9.87,9.84,9.87,218112.0,8.5208,8.5381,8.5121,8.5381,218112.0
2016-03-04 15:30:00,9.87,9.88,9.86,9.88,323520.0,8.5381,8.5467,8.5294,8.5467,323520.0
2016-03-07 09:30:00,9.82,9.87,9.82,9.85,346480.0,8.4948,8.5381,8.4948,8.5208,346480.0
2016-03-07 10:00:00,9.85,9.89,9.85,9.88,66048.0,8.5208,8.5554,8.5208,8.5467,66048.0
2016-03-07 10:30:00,9.88,9.91,9.87,9.89,80608.0,8.5467,8.5727,8.5381,8.5554,80608.0
2016-03-07 11:00:00,9.89,9.91,9.88,9.89,119040.0,8.5554,8.5727,8.5467,8.5554,119040.0
2016-03-07 11:30:00,9.9,9.93,9.89,9.91,861328.0,8.564,8.59,8.5554,8.5727,861328.0
2016-03-07 12:00:00,9.91,9.92,9.9,9.91,866432.0,8.5727,8.5813,8.564,8.5727,866432.0
2016-03-07 12:30:00,9.92,9.93,9.91,9.92,784304.0,8.5813,8.59,8.5727,8.5813,784304.0
2016-03-07 13:00:00,9.93,9.94,9.92,9.92,790160.0,8.59,8.5987,8.5813,8.5813,790160.0
2016-03-07 13:30:00,9.92,9.92,9.9,9.91,747136.0,8.5813,8.5813,8.564,8.5727,747136.0
2016-03-07 14:00:00,9.91,9.91,9.88,9.88,73840.0,8.5727,8.5727,8.5467,8.5467,73840.0
2016-03-07 14:30:00,9.88,9.88,9.85,9.87,165904.0,8.5467,8.5467,8.5208,8.5381,165904.0
2016-03-07 15:00:00,9.87,9.9,9.86,9.89,343376.0,8.5381,8.564,8.5294,8.5554,343376.0
2016-03-07 15:30:00,9.9,9.91,9.89,9.91,561168.0,8.564,8.5727,8.5554,8.5727,561168.0
2016-03-08 09:30:00,9.86,9.86,9.81,9.82,188624.0,8.5294,8.5294,8.4862,8.4948,188624.0
2016-03-08 10:00:00,9.8,9.81,9.78,9.78,239280.0,8.4775,8.4862,8.4602,8.4602,239280.0
2016-03-08 10:30:00,9.78,9.78,9.76,9.76,56816.0,8.4602,8.4602,8.4429,8.4429,56816.0
2016-03-08 11:00:00,9.77,9.79,9.76,9.78,98848.0,8.4516,8.4689,8.4429,8.4602,98848.0
2016-03-08 11:30:00,9.78,9.8,9.78,9.79,73344.0,8.4602,8.4775,8.4602,8.4689,73344.0
2016-03-08 12:00:00,9.79,9.81,9.78,9.81,79824.0,8.4689,8.4862,8.4602,8.4862,79824.0
2016-03-08 12:30:00,9.81,9.81,9.79,9.8,52592.0,8.4862,8.4862,8.4689,8.4775,52592.0
2016-03-08 13:00:00,9.8,9.82,9.79,9.81,167696.0,8.4775,8.4948,8.4689,8.4862,167696.0
2016-03-08 13:30:00,9.81,9.83,9.81,9.82,64928.0,8.4862,8.5035,8.4862,8.4948,64928.0
2016-03-08 14:00:00,9.81,9.83,9.8,9.8,170160.0,8.4862,8.5035,8.4775,8.4775,170160.0
2016-03-08 14:30:00,9.8,9.8,9.78,9.79,124048.0,8.4775,8.4775,8.4602,8.4689,124048.0
2016-03-08 15:00:00,9.79,9.79,9.76,9.77,188336.0,8.4689,8.4689,8.4429,8.4516,188336.0
2016-03-08 15:30:00,9.76,9.77,9.74,9.75,482640.0,8.4429,8.4516,8.4256,8.4343,482640.0
2016-03-09 09:30:00,9.8,9.8,9.77,9.78,259296.0,8.4775,8.4775,8.4516,8.4602,259296.0
2016-03-09 10:00:00,9.79,9.79,9.76,9.77,79680.0,8.4689,8.4689,8.4429,8.4516,79680.0
2016-03-09 10:30:00,9.77,9.81,9.75,9.75,242576.0,8.4516,8.4862,8.4343,8.4343,242576.0
2016-03-09 11:00:00,9.77,9.8,9.76,9.8,133200.0,8.4516,8.4775,8.4429,8.4775,133200.0
2016-03-09 11:30:00,9.8,9.81,9.79,9.81,74672.0,8.4775,8.4862,8.4689,8.4862,74672.0
2016-03-09 12:00:00,9.81,9.81,9.81,9.81,48976.0,8.4862,8.4862,8.4862,8.4862,48976.0
2016-03-09 12:30:00,9.82,9.82,9.78,9.79,39728.0,8.4948,8.4948,8.4602,8.4689,39728.0
2016-03-09 13:00:00,9.78,9.79,9.78,9.78,59008.0,8.4602,8.4689,8.4602,8.4602,59008.0
2016-03-09 13:30:00,9.79,9.81,9.79,9.81,202800.0,8.4689,8.4862,8.4689,8.4862,202800.0
2016-03-09 14:00:00,9.81,9.81,9.8,9.81,253408.0,8.4862,8.4862,8.4775,8.4862,253408.0
2016-03-09 14:30:00,9.8,9.81,9.8,9.8,248864.0,8.4775,8.4862,8.4775,8.4775,248864.0
2016-03-09 15:00:00,9.8,9.8,9.78,9.79,234624.0,8.4775,8.4775,8.4602,8.4689,234624.0
2016-03-09 15:30:00,9.79,9.8,9.79,9.8,563952.0,8.4689,8.4775,8.4689,8.4775,563952.0
2016-03-10 09:30:00,9.83,9.88,9.82,9.87,332432.0,8.5035,8.5467,8.4948,8.5381,332432.0
2016-03-10 10:00:00,9.86,9.88,9.83,9.83,295680.0,8.5294,8.5467,8.5035,8.5035,295680.0
2016-03-10 10:30:00,9.82,9.82,9.78,9.79,245552.0,8.4948,8.4948,8.4602,8.4689,245552.0
2016-03-10 11:00:00,9.77,9.78,9.72,9.73,103280.0,8.4516,8.4602,8.4083,8.417,103280.0
2016-03-10 11:30:00,9.73,9.76,9.72,9.75,304576.0,8.417,8.4429,8.4083,8.4343,304576.0
2016-03-10 12:00:00,9.76,9.77,9.74,9.74,40080.0,8.4429,8.4516,8.4256,8.4256,40080.0
2016-03-10 12:30:00,9.74,9.74,9.71,9.72,124032.0,8.4256,8.4256,8.3997,8.4083,124032.0
2016-03-10 13:00:00,9.72,9.73,9.7,9.73,484448.0,8.4083,8.417,8.391,8.417,484448.0
2016-03-10 13:30:00,9.75,9.76,9.74,9.75,127648.0,8.4343,8.4429,8.4256,8.4343,127648.0
2016-03-10 14:00:00,9.75,9.76,9.72,9.76,197744.0,8.4343,8.4429,8.4083,8.4429,197744.0
2016-03-10 14:30:00,9.76,9.8,9.76,9.78,160448.0,8.4429,8.4775,8.4429,8.4602,160448.0
2016-03-10 15:00:00,9.79,9.81,9.78,9.81,234608.0,8.4689,8.4862,8.4602,8.4862,234608.0
2016-03-10 15:30:00,9.81,9.81,9.79,9.8,340272.0,8.4862,8.4862,8.4689,8.4775,340272.0
2016-03-11 09:30:00,9.89,9.92,9.89,9.91,473760.0,8.5554,8.5813,8.5554,8.5727,473760.0
2016-03-11 10:00:00,9.92,9.93,9.91,9.93,155072.0,8.5813,8.59,8.5727,8.59,155072.0
2016-03-11 10:30:00,9.93,9.96,9.93,9.95,114864.0,8.59,8.616,8.59,8.6073,114864.0
2016-03-11 11:00:00,9.95,9.98,9.94,9.98,182848.0,8.6073,8.6333,8.5987,8.6333,182848.0
2016-03-11 11:30:00,9.97,9.98,9.97,9.97,116864.0,8.6246,8.6333,8.6246,8.6246,116864.0
2016-03-11 12:00:00,9.97,9.98,9.96,9.98,167776.0,8.6246,8.6333,8.616,8.6333,167776.0
2016-03-11 12:30:00,9.98,9.99,9.97,9.97,45088.0,8.6333,8.6419,8.6246,8.6246,45088.0
2016-03-11 13:00:00,9.97,9.97,9.96,9.97,116752.0,8.6246,8.6246,8.616,8.6246,116752.0
2016-03-11 13:30:00,9.97,9.98,9.96,9.98,732096.0,8.6246,8.6333,8.616,8.6333,732096.0
2016-03-11 14:00:00,9.98,9.98,9.97,9.97,273424.0,8.6333,8.6333,8.6246,8.6246,273424.0
2016-03-11 14:30:00,9.97,9.98,9.96,9.97,201168.0,8.6246,8.6333,8.616,8.6246,201168.0
2016-03-11 15:00:00,9.97,10.0,9.97,9.99,145776.0,8.6246,8.6506,8.6246,8.6419,145776.0
2016-03-11 15:30:00,9.99,10.0,9.99,10.0,435584.0,8.6419,8.6506,8.6419,8.6506,435584.0
2016-03-14 09:30:00,9.97,9.99,9.95,9.95,847312.0,8.6246,8.6419,8.6073,8.6073,847312.0
2016-03-14 10:00:00,9.95,9.97,9.95,9.97,70464.0,8.6073,8.6246,8.6073,8.6246,70464.0
2016-03-14 10:30:00,9.97,9.99,9.97,9.97,45248.0,8.6246,8.6419,8.6246,8.6246,45248.0
2016-03-14 11:00:00,9.97,9.97,9.96,9.96,140128.0,8.6246,8.6246,8.616,8.616,140128.0
2016-03-14 11:30:00,9.96,9.97,9.95,9.95,236272.0,8.616,8.6246,8.6073,8.6073,236272.0
2016-03-14 12:00:00,9.95,9.96,9.94,9.96,60768.0,8.6073,8.616,8.5987,8.616,60768.0
2016-03-14 12:30:00,9.96,9.97,9.96,9.97,235984.0,8.616,8.6246,8.616,8.6246,235984.0
2016-03-14 13:00:00,9.97,9.99,9.97,9.99,145168.0,8.6246,8.6419,8.6246,8.6419,145168.0
2016-03-14 13:30:00,9.98,9.99,9.98,9.99,274240.0,8.6333,8.6419,8.6333,8.6419,274240.0
2016-03-14 14:00:00,9.98,9.99,9.97,9.98,279520.0,8.6333,8.6419,8.6246,8.6333,279520.0
2016-03-14 14:30:00,9.99,10.0,9.99,9.99,254000.0,8.6419,8.6506,8.6419,8.6419,254000.0
2016-03-14 15:00:00,9.99,10.0,9.99,10.0,197536.0,8.6419,8.6506,8.6419,8.6506,197536.0
2016-03-14 15:30:00,10.0,10.0,9.99,9.99,257344.0,8.6506,8.6506,8.6419,8.6419,257344.0
2016-03-15 09:30:00,9.92,9.93,9.9,9.9,299168.0,8.5813,8.59,8.564,8.564,299168.0
2016-03-15 10:00:00,9.9,9.91,9.89,9.91,107184.0,8.564,8.5727,8.5554,8.5727,107184.0
2016-03-15 10:30:00,9.92,9.92,9.89,9.89,254512.0,8.5813,8.5813,8.5554,8.5554,254512.0
2016-03-15 11:00:00,9.9,9.9,9.89,9.9,50160.0,8.564,8.564,8.5554,8.564,50160.0
2016-03-15 11:30:00,9.9,9.9,9.89,9.89,101776.0,8.564,8.564,8.5554,8.5554,101776.0
2016-03-15 12:00:00,9.88,9.9,9.88,9.89,68832.0,8.5467,8.564,8.5467,8.5554,68832.0
2016-03-15 12:30:00,9.89,9.89,9.88,9.89,143168.0,8.5554,8.5554,8.5467,8.5554,143168.0
2016-03-15 13:00:00,9.89,9.91,9.89,9.91,126784.0,8.5554,8.5727,8.5554,8.5727,126784.0
2016-03-15 13:30:00,9.91,9.92,9.91,9.91,68416.0,8.5727,8.5813,8.5727,8.5727,68416.0
2016-03-15 14:00:00,9.92,9.92,9.91,9.91,158864.0,8.5813,8.5813,8.5727,8.5727,158864.0
2016-03-15 14:30:00,9.91,9.92,9.89,9.9,217536.0,8.5727,8.5813,8.5554,8.564,217536.0
2016-03-15 15:00:00,9.9,9.92,9.9,9.92,302176.0,8.564,8.5813,8.564,8.5813,302176.0
2016-03-15 15:30:00,9.91,9.92,9.9,9.92,261008.0,8.5727,8.5813,8.564,8.5813,261008.0
2016-03-16 09:30:00,9.88,9.93,9.87,9.92,138864.0,8.5467,8.59,8.5381,8.5813,138864.0
2016-03-16 10:00:00,9.92,9.93,9.92,9.92,93040.0,8.5813,8.59,8.5813,8.5813,93040.0
2016-03-16 10:30:00,9.92,9.95,9.92,9.94,41968.0,8.5813,8.6073,8.5813,8.5987,41968.0
2016-03-16 11:00:00,9.94,9.95,9.93,9.93,187808.0,8.5987,8.6073,8.59,8.59,187808.0
2016-03-16 11:30:00,9.93,9.94,9.92,9.92,70624.0,8.59,8.5987,8.5813,8.5813,70624.0
2016-03-16 12:00:00,9.92,9.93,9.92,9.92,113568.0,8.5813,8.59,8.5813,8.5813,113568.0
2016-03-16 12:30:00,9.92,9.93,9.91,9.91,124400.0,8.5813,8.59,8.5727,8.5727,124400.0
2016-03-16 13:00:00,9.91,9.91,9.9,9.9,408960.0,8.5727,8.5727,8.564,8.564,408960.0
2016-03-16 13:30:00,9.9,9.91,9.89,9.9,129552.0,8.564,8.5727,8.5554,8.564,129552.0
2016-03-16 14:00:00,9.91,9.98,9.91,9.98,255440.0,8.5727,8.6333,8.5727,8.6333,255440.0
2016-03-16 14:30:00,9.99,10.01,9.97,9.97,145616.0,8.6419,8.6592,8.6246,8.6246,145616.0
2016-03-16 15:00:00,9.97,10.02,9.97,10.01,334320.0,8.6246,8.6679,8.6246,8.6592,334320.0
2016-03-16 15:30:00,10.01,10.02,10.0,10.01,281472.0,8.6592,8.6679,8.6506,8.6592,281472.0
2016-03-17 09:30:00,10.01,10.01,9.99,10.0,1101232.0,8.6592,8.6592,8.6419,8.6506,1101232.0
2016-03-17 10:00:00,10.0,10.01,10.0,10.01,55808.0,8.6506,8.6592,8.6506,8.6592,55808.0
2016-03-17 10:30:00,10.02,10.05,10.01,10.05,112800.0,8.6679,8.6938,8.6592,8.6938,112800.0
2016-03-17 11:00:00,10.05,10.06,10.04,10.05,139296.0,8.6938,8.7025,8.6852,8.6938,139296.0
2016-03-17 11:30:00,10.06,10.06,10.04,10.05,203488.0,8.7025,8.7025,8.6852,8.6938,203488.0
2016-03-17 12:00:00,10.05,10.08,10.05,10.08,73520.0,8.6938,8.7198,8.6938,8.7198,73520.0
2016-03-17 12:30:00,10.08,10.09,10.08,10.09,52128.0,8.7198,8.7284,8.7198,8.7284,52128.0
2016-03-17 13:00:00,10.09,10.09,10.07,10.09,84576.0,8.7284,8.7284,8.7111,8.7284,84576.0
2016-03-17 13:30:00,10.08,10.11,10.08,10.11,361920.0,8.7198,8.7457,8.7198,8.7457,361920.0
2016-03-17 14:00:00,10.1,10.12,10.1,10.11,230480.0,8.7371,8.7544,8.7371,8.7457,230480.0
2016-03-17 14:30:00,10.11,10.11,10.1,10.1,407824.0,8.7457,8.7457,8.7371,8.7371,407824.0
2016-03-17 15:00:00,10.1,10.12,10.1,10.12,121712.0,8.7371,8.7544,8.7371,8.7544,121712.0
2016-03-17 15:30:00,10.12,10.12,10.1,10.1,402688.0,8.7544,8.7544,8.7371,8.7371,402688.0
2016-03-18 09:30:00,10.14,10.16,10.12,10.15,363168.0,8.7717,8.789,8.7544,8.7803,363168.0
2016-03-18 10:00:00,10.15,10.17,10.15,10.15,51504.0,8.7803,8.7976,8.7803,8.7803,51504.0
2016-03-18 10:30:00,10.15,10.17,10.14,10.15,85952.0,8.7803,8.7976,8.7717,8.7803,85952.0
2016-03-18 11:00:00,10.15,10.16,10.14,10.14,234016.0,8.7803,8.789,8.7717,8.7717,234016.0
2016-03-18 11:30:00,10.15,10.15,10.14,10.15,77280.0,8.7803,8.7803,8.7717,8.7803,77280.0
2016-03-18 12:00:00,10.15,10.16,10.14,10.15,260272.0,8.7803,8.789,8.7717,8.7803,260272.0
2016-03-18 12:30:00,10.14,10.15,10.14,10.15,78768.0,8.7717,8.7803,8.7717,8.7803,78768.0
2016-03-18 13:00:00,10.14,10.14,10.12,10.13,1400368.0,8.7717,8.7717,8.7544,8.763,1400368.0
2016-03-18 13:30:00,10.13,10.14,10.12,10.14,2847600.0,8.763,8.7717,8.7544,8.7717,2847600.0
2016-03-18 14:00:00,10.14,10.14,10.13,10.14,1211024.0,8.7717,8.7717,8.763,8.7717,1211024.0
2016-03-18 14:30:00,10.13,10.14,10.13,10.13,126784.0,8.763,8.7717,8.763,8.763,126784.0
2016-03-18 15:00:00,10.13,10.15,10.13,10.15,166272.0,8.763,8.7803,8.763,8.7803,166272.0
2016-03-18 15:30:00,10.15,10.15,10.14,10.14,472480.0,8.7803,8.7803,8.7717,8.7717,472480.0
2016-03-21 09:30:00,10.13,10.16,10.1,10.15,265056.0,8.763,8.789,8.7371,8.7803,265056.0
2016-03-21 10:00:00,10.15,10.16,10.11,10.12,166816.0,8.7803,8.789,8.7457,8.7544,166816.0
2016-03-21 10:30:00,10.12,10.14,10.11,10.11,443296.0,8.7544,8.7717,8.7457,8.7457,443296.0
2016-03-21 11:00:00,10.11,10.14,10.11,10.13,89632.0,8.7457,8.7717,8.7457,8.763,89632.0
2016-03-21 11:30:00,10.14,10.14,10.12,10.13,94640.0,8.7717,8.7717,8.7544,8.763,94640.0
2016-03-21 12:00:00,10.12,10.13,10.12,10.12,99712.0,8.7544,8.763,8.7544,8.7544,99712.0
2016-03-21 12:30:00,10.12,10.12,10.11,10.12,100832.0,8.7544,8.7544,8.7457,8.7544,100832.0
2016-03-21 13:00:00,10.12,10.14,10.12,10.14,49344.0,8.7544,8.7717,8.7544,8.7717,49344.0
2016-03-21 13:30:00,10.14,10.14,10.13,10.14,366736.0,8.7717,8.7717,8.763,8.7717,366736.0
2016-03-21 14:00:00,10.14,10.15,10.13,10.15,498288.0,8.7717,8.7803,8.763,8.7803,498288.0
2016-03-21 14:30:00,10.15,10.16,10.14,10.15,173408.0,8.7803,8.789,8.7717,8.7803,173408.0
2016-03-21 15:00:00,10.15,10.15,10.14,10.14,205616.0,8.7803,8.7803,8.7717,8.7717,205616.0
2016-03-21 15:30:00,10.14,10.15,10.13,10.14,501088.0,8.7717,8.7803,8.763,8.7717,501088.0
2016-03-22 09:30:00,10.09,10.11,10.08,10.11,128864.0,8.7284,8.7457,8.7198,8.7457,128864.0
2016-03-22 10:00:00,10.12,10.14,10.12,10.14,49888.0,8.7544,8.7717,8.7544,8.7717,49888.0
2016-03-22 10:30:00,10.14,10.15,10.14,10.14,153312.0,8.7717,8.7803,8.7717,8.7717,153312.0
2016-03-22 11:00:00,10.14,10.16,10.14,10.15,179408.0,8.7717,8.789,8.7717,8.7803,179408.0
2016-03-22 11:30:00,10.15,10.15,10.13,10.13,100768.0,8.7803,8.7803,8.763,8.763,100768.0
2016-03-22 12:00:00,10.14,10.15,10.13,10.15,63312.0,8.7717,8.7803,8.763,8.7803,63312.0
2016-03-22 12:30:00,10.15,10.17,10.15,10.17,72576.0,8.7803,8.7976,8.7803,8.7976,72576.0
2016-03-22 13:00:00,10.17,10.17,10.16,10.17,92336.0,8.7976,8.7976,8.789,8.7976,92336.0
2016-03-22 13:30:00,10.17,10.18,10.16,10.16,65648.0,8.7976,8.8063,8.789,8.789,65648.0
2016-03-22 14:00:00,10.17,10.17,10.16,10.17,319680.0,8.7976,8.7976,8.789,8.7976,319680.0
2016-03-22 14:30:00,10.17,10.17,10.15,10.15,254880.0,8.7976,8.7976,8.7803,8.7803,254880.0
2016-03-22 15:00:00,10.15,10.16,10.13,10.14,431712.0,8.7803,8.789,8.763,8.7717,431712.0
2016-03-22 15:30:00,10.14,10.15,10.14,10.15,507888.0,8.7717,8.7803,8.7717,8.7803,507888.0
2016-03-23 09:30:00,10.07,10.08,10.05,10.06,470608.0,8.7521,8.7608,8.7347,8.7434,470608.0
2016-03-23 10:00:00,10.04,10.05,10.04,10.05,70944.0,8.726,8.7347,8.726,8.7347,70944.0
2016-03-23 10:30:00,10.04,10.06,10.03,10.04,226272.0,8.726,8.7434,8.7173,8.726,226272.0
2016-03-23 11:00:00,10.03,10.05,10.03,10.03,87472.0,8.7173,8.7347,8.7173,8.7173,87472.0
2016-03-23 11:30:00,10.03,10.04,10.02,10.03,378464.0,8.7173,8.726,8.7086,8.7173,378464.0
2016-03-23 12:00:00,10.04,10.05,10.04,10.05,65088.0,8.726,8.7347,8.726,8.7347,65088.0
2016-03-23 12:30:00,10.05,10.06,10.04,10.05,89712.0,8.7347,8.7434,8.726,8.7347,89712.0
2016-03-23 13:00:00,10.04,10.05,10.04,10.04,108944.0,8.726,8.7347,8.726,8.726,108944.0
2016-03-23 13:30:00,10.04,10.04,10.03,10.04,257536.0,8.726,8.726,8.7173,8.726,257536.0
2016-03-23 14:00:00,10.04,10.05,10.03,10.03,171920.0,8.726,8.7347,8.7173,8.7173,171920.0
2016-03-23 14:30:00,10.04,10.04,10.01,10.01,142784.0,8.726,8.726,8.7,8.7,142784.0
2016-03-23 15:00:00,10.01,10.01,10.0,10.01,380192.0,8.7,8.7,8.6913,8.7,380192.0
2016-03-23 15:30:00,10.01,10.01,10.0,10.0,362912.0,8.7,8.7,8.6913,8.6913,362912.0
2016-03-24 09:30:00,9.94,9.94,9.9,9.93,214160.0,8.6391,8.6391,8.6044,8.6304,214160.0
2016-03-24 10:00:00,9.94,9.94,9.92,9.93,101232.0,8.6391,8.6391,8.6217,8.6304,101232.0
2016-03-24 10:30:00,9.93,9.96,9.93,9.95,123984.0,8.6304,8.6565,8.6304,8.6478,123984.0
2016-03-24 11:00:00,9.95,9.96,9.94,9.94,196400.0,8.6478,8.6565,8.6391,8.6391,196400.0
2016-03-24 11:30:00,9.93,9.94,9.93,9.93,550096.0,8.6304,8.6391,8.6304,8.6304,550096.0
2016-03-24 12:00:00,9.94,9.96,9.93,9.94,306144.0,8.6391,8.6565,8.6304,8.6391,306144.0
2016-03-24 12:30:00,9.94,9.95,9.93,9.94,282128.0,8.6391,8.6478,8.6304,8.6391,282128.0
2016-03-24 13:00:00,9.94,9.96,9.94,9.96,499696.0,8.6391,8.6565,8.6391,8.6565,499696.0
2016-03-24 13:30:00,9.96,9.97,9.95,9.96,214480.0,8.6565,8.6652,8.6478,8.6565,214480.0
2016-03-24 14:00:00,9.96,9.97,9.95,9.96,388320.0,8.6565,8.6652,8.6478,8.6565,388320.0
2016-03-24 14:30:00,9.96,9.98,9.96,9.97,203104.0,8.6565,8.6739,8.6565,8.6652,203104.0
2016-03-24 15:00:00,9.97,9.99,9.97,9.99,336368.0,8.6652,8.6826,8.6652,8.6826,336368.0
2016-03-24 15:30:00,9.99,10.0,9.98,9.99,304176.0,8.6826,8.6913,8.6739,8.6826,304176.0
2016-03-28 09:30:00,10.02,10.03,9.98,9.99,196368.0,8.7086,8.7173,8.6739,8.6826,196368.0
2016-03-28 10:00:00,10.0,10.0,9.99,9.99,54080.0,8.6913,8.6913,8.6826,8.6826,54080.0
2016-03-28 10:30:00,9.98,9.99,9.97,9.98,72704.0,8.6739,8.6826,8.6652,8.6739,72704.0
2016-03-28 11:00:00,9.98,9.99,9.97,9.99,178800.0,8.6739,8.6826,8.6652,8.6826,178800.0
2016-03-28 11:30:00,9.99,10.0,9.98,9.99,122800.0,8.6826,8.6913,8.6739,8.6826,122800.0
2016-03-28 12:00:00,10.0,10.01,9.98,10.01,131504.0,8.6913,8.7,8.6739,8.7,131504.0
2016-03-28 12:30:00,10.01,10.03,10.0,10.03,379312.0,8.7,8.7173,8.6913,8.7173,379312.0
2016-03-28 13:00:00,10.03,10.03,10.02,10.02,107376.0,8.7173,8.7173,8.7086,8.7086,107376.0
2016-03-28 13:30:00,10.03,10.04,10.02,10.03,99856.0,8.7173,8.726,8.7086,8.7173,99856.0
2016-03-28 14:00:00,10.03,10.04,10.02,10.03,407936.0,8.7173,8.726,8.7086,8.7173,407936.0
2016-03-28 14:30:00,10.03,10.03,10.01,10.02,372608.0,8.7173,8.7173,8.7,8.7086,372608.0
2016-03-28 15:00:00,10.02,10.04,10.02,10.02,239312.0,8.7086,8.726,8.7086,8.7086,239312.0
2016-03-28 15:30:00,10.02,10.03,10.01,10.02,344336.0,8.7086,8.7173,8.7,8.7086,344336.0
2016-03-29 09:30:00,9.98,10.01,9.98,10.01,185136.0,8.6739,8.7,8.6739,8.7,185136.0
2016-03-29 10:00:00,10.02,10.02,10.0,10.01,142544.0,8.7086,8.7086,8.6913,8.7,142544.0
2016-03-29 10:30:00,10.01,10.02,10.0,10.0,199728.0,8.7,8.7086,8.6913,8.6913,199728.0
2016-03-29 11:00:00,10.01,10.02,10.0,10.02,106112.0,8.7,8.7086,8.6913,8.7086,106112.0
2016-03-29 11:30:00,10.02,10.03,10.01,10.02,103488.0,8.7086,8.7173,8.7,8.7086,103488.0
2016-03-29 12:00:00,10.02,10.05,10.01,10.05,125024.0,8.7086,8.7347,8.7,8.7347,125024.0
2016-03-29 12:30:00,10.07,10.08,10.06,10.07,339136.0,8.7521,8.7608,8.7434,8.7521,339136.0
2016-03-29 13:00:00,10.06,10.07,10.05,10.06,82544.0,8.7434,8.7521,8.7347,8.7434,82544.0
2016-03-29 13:30:00,10.06,10.08,10.06,10.08,45136.0,8.7434,8.7608,8.7434,8.7608,45136.0
2016-03-29 14:00:00,10.09,10.12,10.09,10.11,170864.0,8.7695,8.7956,8.7695,8.7869,170864.0
2016-03-29 14:30:00,10.12,10.14,10.11,10.13,328208.0,8.7956,8.8129,8.7869,8.8042,328208.0
2016-03-29 15:00:00,10.13,10.15,10.13,10.15,171664.0,8.8042,8.8216,8.8042,8.8216,171664.0
2016-03-29 15:30:00,10.14,10.15,10.13,10.14,466528.0,8.8129,8.8216,8.8042,8.8129,466528.0
2016-03-30 09:30:00,10.21,10.23,10.18,10.19,425728.0,8.8738,8.8912,8.8477,8.8564,425728.0
2016-03-30 10:00:00,10.19,10.19,10.18,10.19,294800.0,8.8564,8.8564,8.8477,8.8564,294800.0
2016-03-30 10:30:00,10.19,10.21,10.19,10.2,81168.0,8.8564,8.8738,8.8564,8.8651,81168.0
2016-03-30 11:00:00,10.2,10.21,10.16,10.16,195968.0,8.8651,8.8738,8.8303,8.8303,195968.0
2016-03-30 11:30:00,10.16,10.18,10.15,10.18,170576.0,8.8303,8.8477,8.8216,8.8477,170576.0
2016-03-30 12:00:00,10.18,10.18,10.17,10.17,90784.0,8.8477,8.8477,8.839,8.839,90784.0
2016-03-30 12:30:00,10.17,10.18,10.16,10.16,109120.0,8.839,8.8477,8.8303,8.8303,109120.0
2016-03-30 13:00:00,10.16,10.17,10.15,10.15,97728.0,8.8303,8.839,8.8216,8.8216,97728.0
2016-03-30 13:30:00,10.15,10.17,10.14,10.16,80384.0,8.8216,8.839,8.8129,8.8303,80384.0
2016-03-30 14:00:00,10.16,10.18,10.16,10.18,233872.0,8.8303,8.8477,8.8303,8.8477,233872.0
2016-03-30 14:30:00,10.18,10.19,10.17,10.18,144800.0,8.8477,8.8564,8.839,8.8477,144800.0
2016-03-30 15:00:00,10.19,10.2,10.18,10.19,180320.0,8.8564,8.8651,8.8477,8.8564,180320.0
2016-03-30 15:30:00,10.19,10.19,10.17,10.17,158944.0,8.8564,8.8564,8.839,8.839,158944.0
2016-03-31 09:30:00,10.18,10.18,10.16,10.17,258768.0,8.8477,8.8477,8.8303,8.839,258768.0
2016-03-31 10:00:00,10.17,10.18,10.17,10.18,158368.0,8.839,8.8477,8.839,8.8477,158368.0
2016-03-31 10:30:00,10.17,10.18,10.17,10.18,190384.0,8.839,8.8477,8.839,8.8477,190384.0
2016-03-31 11:00:00,10.18,10.2,10.18,10.19,294480.0,8.8477,8.8651,8.8477,8.8564,294480.0
2016-03-31 11:30:00,10.19,10.21,10.19,10.21,44928.0,8.8564,8.8738,8.8564,8.8738,44928.0
2016-03-31 12:00:00,10.21,10.21,10.2,10.21,144048.0,8.8738,8.8738,8.8651,8.8738,144048.0
2016-03-31 12:30:00,10.21,10.21,10.2,10.21,84256.0,8.8738,8.8738,8.8651,8.8738,84256.0
2016-03-31 13:00:00,10.21,10.21,10.2,10.21,107232.0,8.8738,8.8738,8.8651,8.8738,107232.0
2016-03-31 13:30:00,10.2,10.2,10.18,10.18,132672.0,8.8651,8.8651,8.8477,8.8477,132672.0
2016-03-31 14:00:00,10.18,10.19,10.17,10.17,337168.0,8.8477,8.8564,8.839,8.839,337168.0
2016-03-31 14:30:00,10.17,10.19,10.17,10.18,112736.0,8.839,8.8564,8.839,8.8477,112736.0
2016-03-31 15:00:00,10.18,10.2,10.18,10.2,618992.0,8.8477,8.8651,8.8477,8.8651,618992.0
2016-03-31 15:30:00,10.2,10.21,10.19,10.19,2168816.0,8.8651,8.8738,8.8564,8.8564,2168816.0
2016-04-01 09:30:00,10.11,10.13,10.09,10.11,95408.0,8.7869,8.8042,8.7695,8.7869,95408.0
2016-04-01 10:00:00,10.12,10.15,10.11,10.14,204768.0,8.7956,8.8216,8.7869,8.8129,204768.0
2016-04-01 10:30:00,10.13,10.17,10.13,10.17,153216.0,8.8042,8.839,8.8042,8.839,153216.0
2016-04-01 11:00:00,10.17,10.17,10.16,10.16,622928.0,8.839,8.839,8.8303,8.8303,622928.0
2016-04-01 11:30:00,10.16,10.17,10.16,10.16,376720.0,8.8303,8.839,8.8303,8.8303,376720.0
2016-04-01 12:00:00,10.16,10.17,10.15,10.16,2014240.0,8.8303,8.839,8.8216,8.8303,2014240.0
2016-04-01 12:30:00,10.15,10.17,10.15,10.17,721200.0,8.8216,8.839,8.8216,8.839,721200.0
2016-04-01 13:00:00,10.16,10.19,10.16,10.19,299152.0,8.8303,8.8564,8.8303,8.8564,299152.0
2016-04-01 13:30:00,10.19,10.2,10.18,10.19,111632.0,8.8564,8.8651,8.8477,8.8564,111632.0
2016-04-01 14:00:00,10.19,10.21,10.19,10.19,350416.0,8.8564,8.8738,8.8564,8.8564,350416.0
2016-04-01 14:30:00,10.2,10.22,10.2,10.21,475680.0,8.8651,8.8825,8.8651,8.8738,475680.0
2016-04-01 15:00:00,10.21,10.22,10.21,10.21,441312.0,8.8738,8.8825,8.8738,8.8738,441312.0
2016-04-01 15:30:00,10.22,10.24,10.22,10.23,781728.0,8.8825,8.8999,8.8825,8.8912,781728.0
2016-04-04 09:30:00,10.23,10.23,10.2,10.23,247376.0,8.8912,8.8912,8.8651,8.8912,247376.0
2016-04-04 10:00:00,10.23,10.23,10.21,10.22,90064.0,8.8912,8.8912,8.8738,8.8825,90064.0
2016-04-04 10:30:00,10.22,10.23,10.18,10.18,121856.0,8.8825,8.8912,8.8477,8.8477,121856.0
2016-04-04 11:00:00,10.18,10.19,10.18,10.19,149264.0,8.8477,8.8564,8.8477,8.8564,149264.0
2016-04-04 11:30:00,10.19,10.19,10.18,10.19,92288.0,8.8564,8.8564,8.8477,8.8564,92288.0
2016-04-04 12:00:00,10.19,10.21,10.19,10.21,143008.0,8.8564,8.8738,8.8564,8.8738,143008.0
2016-04-04 12:30:00,10.2,10.21,10.2,10.2,119952.0,8.8651,8.8738,8.8651,8.8651,119952.0
2016-04-04 13:00:00,10.2,10.2,10.19,10.19,143808.0,8.8651,8.8651,8.8564,8.8564,143808.0
2016-04-04 13:30:00,10.19,10.19,10.17,10.17,211728.0,8.8564,8.8564,8.839,8.839,211728.0
2016-04-04 14:00:00,10.17,10.17,10.16,10.16,190352.0,8.839,8.839,8.8303,8.8303,190352.0
2016-04-04 14:30:00,10.16,10.18,10.16,10.17,127472.0,8.8303,8.8477,8.8303,8.839,127472.0
2016-04-04 15:00:00,10.17,10.17,10.15,10.15,124400.0,8.839,8.839,8.8216,8.8216,124400.0
2016-04-04 15:30:00,10.15,10.16,10.15,10.16,910704.0,8.8216,8.8303,8.8216,8.8303,910704.0
2016-04-05 09:30:00,10.09,10.11,10.06,10.06,340192.0,8.7695,8.7869,8.7434,8.7434,340192.0
2016-04-05 10:00:00,10.08,10.11,10.08,10.09,72784.0,8.7608,8.7869,8.7608,8.7695,72784.0
2016-04-05 10:30:00,10.1,10.1,10.07,10.07,50480.0,8.7782,8.7782,8.7521,8.7521,50480.0
2016-04-05 11:00:00,10.08,10.1,10.08,10.09,127776.0,8.7608,8.7782,8.7608,8.7695,127776.0
2016-04-05 11:30:00,10.09,10.09,10.08,10.08,132160.0,8.7695,8.7695,8.7608,8.7608,132160.0
2016-04-05 12:00:00,10.09,10.09,10.06,10.07,98480.0,8.7695,8.7695,8.7434,8.7521,98480.0
2016-04-05 12:30:00,10.07,10.08,10.06,10.06,212576.0,8.7521,8.7608,8.7434,8.7434,212576.0
2016-04-05 13:00:00,10.06,10.07,10.05,10.07,385040.0,8.7434,8.7521,8.7347,8.7521,385040.0
2016-04-05 13:30:00,10.07,10.08,10.06,10.08,135088.0,8.7521,8.7608,8.7434,8.7608,135088.0
2016-04-05 14:00:00,10.07,10.08,10.07,10.08,310464.0,8.7521,8.7608,8.7521,8.7608,310464.0
2016-04-05 14:30:00,10.09,10.09,10.08,10.09,189392.0,8.7695,8.7695,8.7608,8.7695,189392.0
2016-04-05 15:00:00,10.09,10.09,10.07,10.07,135808.0,8.7695,8.7695,8.7521,8.7521,135808.0
2016-04-05 15:30:00,10.07,10.07,10.05,10.06,1124272.0,8.7521,8.7521,8.7347,8.7434,1124272.0
2016-04-06 09:30:00,10.06,10.08,10.04,10.05,229744.0,8.7434,8.7608,8.726,8.7347,229744.0
2016-04-06 10:00:00,10.05,10.06,10.04,10.06,98400.0,8.7347,8.7434,8.726,8.7434,98400.0
2016-04-06 10:30:00,10.06,10.1,10.04,10.1,152096.0,8.7434,8.7782,8.726,8.7782,152096.0
2016-04-06 11:00:00,10.1,10.11,10.1,10.11,71296.0,8.7782,8.7869,8.7782,8.7869,71296.0
2016-04-06 11:30:00,10.11,10.12,10.11,10.12,93600.0,8.7869,8.7956,8.7869,8.7956,93600.0
2016-04-06 12:00:00,10.12,10.12,10.11,10.12,109392.0,8.7956,8.7956,8.7869,8.7956,109392.0
2016-04-06 12:30:00,10.12,10.13,10.12,10.12,81168.0,8.7956,8.8042,8.7956,8.7956,81168.0
2016-04-06 13:00:00,10.12,10.14,10.12,10.13,42336.0,8.7956,8.8129,8.7956,8.8042,42336.0
2016-04-06 13:30:00,10.13,10.14,10.13,10.13,134496.0,8.8042,8.8129,8.8042,8.8042,134496.0
2016-04-06 14:00:00,10.12,10.12,10.1,10.11,196288.0,8.7956,8.7956,8.7782,8.7869,196288.0
2016-04-06 14:30:00,10.11,10.12,10.09,10.12,246176.0,8.7869,8.7956,8.7695,8.7956,246176.0
2016-04-06 15:00:00,10.12,10.15,10.12,10.14,885088.0,8.7956,8.8216,8.7956,8.8129,885088.0
2016-04-06 15:30:00,10.14,10.16,10.14,10.16,840912.0,8.8129,8.8303,8.8129,8.8303,840912.0
2016-04-07 09:30:00,10.09,10.13,10.09,10.11,151872.0,8.7695,8.8042,8.7695,8.7869,151872.0
2016-04-07 10:00:00,10.11,10.13,10.08,10.08,140912.0,8.7869,8.8042,8.7608,8.7608,140912.0
2016-04-07 10:30:00,10.08,10.09,10.07,10.08,87264.0,8.7608,8.7695,8.7521,8.7608,87264.0
2016-04-07 11:00:00,10.08,10.08,10.06,10.06,83888.0,8.7608,8.7608,8.7434,8.7434,83888.0
2016-04-07 11:30:00,10.07,10.09,10.07,10.08,102800.0,8.7521,8.7695,8.7521,8.7608,102800.0
2016-04-07 12:00:00,10.08,10.08,10.05,10.05,104752.0,8.7608,8.7608,8.7347,8.7347,104752.0
2016-04-07 12:30:00,10.06,10.06,10.05,10.06,449888.0,8.7434,8.7434,8.7347,8.7434,449888.0
2016-04-07 13:00:00,10.06,10.08,10.06,10.07,111360.0,8.7434,8.7608,8.7434,8.7521,111360.0
2016-04-07 13:30:00,10.07,10.07,10.03,10.04,41872.0,8.7521,8.7521,8.7173,8.726,41872.0
2016-04-07 14:00:00,10.03,10.03,10.0,10.01,208800.0,8.7173,8.7173,8.6913,8.7,208800.0
2016-04-07 14:30:00,10.02,10.02,10.0,10.0,81376.0,8.7086,8.7086,8.6913,8.6913,81376.0
2016-04-07 15:00:00,10.0,10.03,10.0,10.03,153232.0,8.6913,8.7173,8.6913,8.7173,153232.0
2016-04-07 15:30:00,10.03,10.04,10.02,10.04,214800.0,8.7173,8.726,8.7086,8.726,214800.0
2016-04-08 09:30:00,10.11,10.13,10.1,10.13,266688.0,8.7869,8.8042,8.7782,8.8042,266688.0
2016-04-08 10:00:00,10.13,10.14,10.13,10.13,137520.0,8.8042,8.8129,8.8042,8.8042,137520.0
2016-04-08 10:30:00,10.13,10.14,10.13,10.13,173472.0,8.8042,8.8129,8.8042,8.8042,173472.0
2016-04-08 11:00:00,10.12,10.13,10.11,10.12,236368.0,8.7956,8.8042,8.7869,8.7956,236368.0
2016-04-08 11:30:00,10.12,10.12,10.08,10.09,195872.0,8.7956,8.7956,8.7608,8.7695,195872.0
2016-04-08 12:00:00,10.09,10.1,10.08,10.08,159248.0,8.7695,8.7782,8.7608,8.7608,159248.0
2016-04-08 12:30:00,10.08,10.1,10.08,10.1,373920.0,8.7608,8.7782,8.7608,8.7782,373920.0
2016-04-08 13:00:00,10.09,10.1,10.08,10.08,47776.0,8.7695,8.7782,8.7608,8.7608,47776.0
2016-04-08 13:30:00,10.09,10.1,10.09,10.1,157456.0,8.7695,8.7782,8.7695,8.7782,157456.0
2016-04-08 14:00:00,10.1,10.11,10.09,10.1,371984.0,8.7782,8.7869,8.7695,8.7782,371984.0
2016-04-08 14:30:00,10.1,10.1,10.08,10.08,154032.0,8.7782,8.7782,8.7608,8.7608,154032.0
2016-04-08 15:00:00,10.08,10.08,10.06,10.07,241648.0,8.7608,8.7608,8.7434,8.7521,241648.0
2016-04-08 15:30:00,10.07,10.09,10.06,10.08,230336.0,8.7521,8.7695,8.7434,8.7608,230336.0
2016-04-11 09:30:00,10.13,10.15,10.13,10.15,140960.0,8.8042,8.8216,8.8042,8.8216,140960.0
2016-04-11 10:00:00,10.15,10.18,10.15,10.15,165136.0,8.8216,8.8477,8.8216,8.8216,165136.0
2016-04-11 10:30:00,10.15,10.16,10.12,10.12,178768.0,8.8216,8.8303,8.7956,8.7956,178768.0
2016-04-11 11:00:00,10.1,10.11,10.1,10.11,66000.0,8.7782,8.7869,8.7782,8.7869,66000.0
2016-04-11 11:30:00,10.11,10.11,10.08,10.1,69680.0,8.7869,8.7869,8.7608,8.7782,69680.0
2016-04-11 12:00:00,10.1,10.12,10.1,10.11,38064.0,8.7782,8.7956,8.7782,8.7869,38064.0
2016-04-11 12:30:00,10.11,10.12,10.1,10.12,61280.0,8.7869,8.7956,8.7782,8.7956,61280.0
2016-04-11 13:00:00,10.12,10.13,10.11,10.11,47152.0,8.7956,8.8042,8.7869,8.7869,47152.0
2016-04-11 13:30:00,10.11,10.12,10.1,10.1,106464.0,8.7869,8.7956,8.7782,8.7782,106464.0
2016-04-11 14:00:00,10.11,10.12,10.09,10.1,138624.0,8.7869,8.7956,8.7695,8.7782,138624.0
2016-04-11 14:30:00,10.1,10.12,10.1,10.11,276032.0,8.7782,8.7956,8.7782,8.7869,276032.0
2016-04-11 15:00:00,10.11,10.11,10.08,10.08,176304.0,8.7869,8.7869,8.7608,8.7608,176304.0
2016-04-11 15:30:00,10.08,10.08,10.06,10.06,169568.0,8.7608,8.7608,8.7434,8.7434,169568.0
2016-04-12 09:30:00,10.08,10.09,10.06,10.08,136272.0,8.7608,8.7695,8.7434,8.7608,136272.0
2016-04-12 10:00:00,10.08,10.08,10.04,10.05,131312.0,8.7608,8.7608,8.726,8.7347,131312.0
2016-04-12 10:30:00,10.05,10.11,10.05,10.11,186928.0,8.7347,8.7869,8.7347,8.7869,186928.0
2016-04-12 11:00:00,10.11,10.13,10.1,10.13,293824.0,8.7869,8.8042,8.7782,8.8042,293824.0
2016-04-12 11:30:00,10.12,10.13,10.12,10.12,57872.0,8.7956,8.8042,8.7956,8.7956,57872.0
2016-04-12 12:00:00,10.12,10.13,10.12,10.13,39552.0,8.7956,8.8042,8.7956,8.8042,39552.0
2016-04-12 12:30:00,10.13,10.14,10.13,10.14,62288.0,8.8042,8.8129,8.8042,8.8129,62288.0
2016-04-12 13:00:00,10.14,10.14,10.12,10.13,377824.0,8.8129,8.8129,8.7956,8.8042,377824.0
2016-04-12 13:30:00,10.12,10.13,10.12,10.13,45232.0,8.7956,8.8042,8.7956,8.8042,45232.0
2016-04-12 14:00:00,10.14,10.15,10.13,10.14,147488.0,8.8129,8.8216,8.8042,8.8129,147488.0
2016-04-12 14:30:00,10.14,10.15,10.13,10.15,54560.0,8.8129,8.8216,8.8042,8.8216,54560.0
2016-04-12 15:00:00,10.16,10.16,10.14,10.15,235184.0,8.8303,8.8303,8.8129,8.8216,235184.0
2016-04-12 15:30:00,10.15,10.16,10.13,10.14,362528.0,8.8216,8.8303,8.8042,8.8129,362528.0
2016-04-13 09:30:00,10.21,10.21,10.18,10.21,216368.0,8.8738,8.8738,8.8477,8.8738,216368.0
2016-04-13 10:00:00,10.21,10.22,10.21,10.21,142224.0,8.8738,8.8825,8.8738,8.8738,142224.0
2016-04-13 10:30:00,10.22,10.23,10.19,10.21,76000.0,8.8825,8.8912,8.8564,8.8738,76000.0
2016-04-13 11:00:00,10.21,10.24,10.21,10.24,194464.0,8.8738,8.8999,8.8738,8.8999,194464.0
2016-04-13 11:30:00,10.24,10.26,10.24,10.25,736912.0,8.8999,8.9172,8.8999,8.9085,736912.0
2016-04-13 12:00:00,10.25,10.25,10.23,10.24,58288.0,8.9085,8.9085,8.8912,8.8999,58288.0
2016-04-13 12:30:00,10.24,10.24,10.23,10.24,87760.0,8.8999,8.8999,8.8912,8.8999,87760.0
2016-04-13 13:00:00,10.24,10.24,10.23,10.24,55184.0,8.8999,8.8999,8.8912,8.8999,55184.0
2016-04-13 13:30:00,10.25,10.26,10.24,10.26,106944.0,8.9085,8.9172,8.8999,8.9172,106944.0
2016-04-13 14:00:00,10.26,10.27,10.25,10.25,189344.0,8.9172,8.9259,8.9085,8.9085,189344.0
2016-04-13 14:30:00,10.26,10.27,10.26,10.26,113984.0,8.9172,8.9259,8.9172,8.9172,113984.0
2016-04-13 15:00:00,10.26,10.27,10.26,10.27,154544.0,8.9172,8.9259,8.9172,8.9259,154544.0
2016-04-13 15:30:00,10.27,10.28,10.27,10.28,279296.0,8.9259,8.9346,8.9259,8.9346,279296.0
2016-04-14 09:30:00,10.27,10.28,10.23,10.23,136912.0,8.9259,8.9346,8.8912,8.8912,136912.0
2016-04-14 10:00:00,10.24,10.26,10.24,10.26,143616.0,8.8999,8.9172,8.8999,8.9172,143616.0
2016-04-14 10:30:00,10.26,10.27,10.24,10.25,350192.0,8.9172,8.9259,8.8999,8.9085,350192.0
2016-04-14 11:00:00,10.26,10.26,10.25,10.26,68352.0,8.9172,8.9172,8.9085,8.9172,68352.0
2016-04-14 11:30:00,10.26,10.28,10.26,10.27,76544.0,8.9172,8.9346,8.9172,8.9259,76544.0
2016-04-14 12:00:00,10.26,10.27,10.26,10.27,64000.0,8.9172,8.9259,8.9172,8.9259,64000.0
2016-04-14 12:30:00,10.27,10.28,10.27,10.28,179504.0,8.9259,8.9346,8.9259,8.9346,179504.0
2016-04-14 13:00:00,10.27,10.28,10.26,10.26,103152.0,8.9259,8.9346,8.9172,8.9172,103152.0
2016-04-14 13:30:00,10.26,10.27,10.26,10.26,299616.0,8.9172,8.9259,8.9172,8.9172,299616.0
2016-04-14 14:00:00,10.26,10.27,10.25,10.27,263152.0,8.9172,8.9259,8.9085,8.9259,263152.0
2016-04-14 14:30:00,10.26,10.27,10.26,10.26,142576.0,8.9172,8.9259,8.9172,8.9172,142576.0
2016-04-14 15:00:00,10.27,10.27,10.26,10.26,164112.0,8.9259,8.9259,8.9172,8.9172,164112.0
2016-04-14 15:30:00,10.26,10.27,10.25,10.26,406608.0,8.9172,8.9259,8.9085,8.9172,406608.0
2016-04-15 09:30:00,10.24,10.25,10.23,10.25,266128.0,8.8999,8.9085,8.8912,8.9085,266128.0
2016-04-15 10:00:00,10.25,10.25,10.23,10.25,218672.0,8.9085,8.9085,8.8912,8.9085,218672.0
2016-04-15 10:30:00,10.26,10.27,10.25,10.26,92672.0,8.9172,8.9259,8.9085,8.9172,92672.0
2016-04-15 11:00:00,10.25,10.27,10.25,10.26,110992.0,8.9085,8.9259,8.9085,8.9172,110992.0
2016-04-15 11:30:00,10.26,10.27,10.26,10.27,142688.0,8.9172,8.9259,8.9172,8.9259,142688.0
2016-04-15 12:00:00,10.27,10.27,10.26,10.27,91184.0,8.9259,8.9259,8.9172,8.9259,91184.0
2016-04-15 12:30:00,10.27,10.27,10.26,10.26,117616.0,8.9259,8.9259,8.9172,8.9172,117616.0
2016-04-15 13:00:00,10.26,10.26,10.25,10.26,84784.0,8.9172,8.9172,8.9085,8.9172,84784.0
2016-04-15 13:30:00,10.26,10.26,10.25,10.26,170704.0,8.9172,8.9172,8.9085,8.9172,170704.0
2016-04-15 14:00:00,10.26,10.26,10.25,10.26,192672.0,8.9172,8.9172,8.9085,8.9172,192672.0
2016-04-15 14:30:00,10.27,10.27,10.26,10.27,173952.0,8.9259,8.9259,8.9172,8.9259,173952.0
2016-04-15 15:00:00,10.27,10.28,10.27,10.28,111536.0,8.9259,8.9346,8.9259,8.9346,111536.0
2016-04-15 15:30:00,10.28,10.28,10.27,10.28,541760.0,8.9346,8.9346,8.9259,8.9346,541760.0
2016-04-18 09:30:00,10.22,10.26,10.21,10.26,533248.0,8.8825,8.9172,8.8738,8.9172,533248.0
2016-04-18 10:00:00,10.26,10.29,10.26,10.29,279120.0,8.9172,8.9433,8.9172,8.9433,279120.0
2016-04-18 10:30:00,10.3,10.31,10.28,10.29,81888.0,8.952,8.9607,8.9346,8.9433,81888.0
2016-04-18 11:00:00,10.28,10.31,10.28,10.3,158640.0,8.9346,8.9607,8.9346,8.952,158640.0
2016-04-18 11:30:00,10.3,10.31,10.29,10.31,98736.0,8.952,8.9607,8.9433,8.9607,98736.0
2016-04-18 12:00:00,10.3,10.31,10.3,10.31,83712.0,8.952,8.9607,8.952,8.9607,83712.0
2016-04-18 12:30:00,10.31,10.32,10.31,10.31,50672.0,8.9607,8.9694,8.9607,8.9607,50672.0
2016-04-18 13:00:00,10.31,10.31,10.3,10.31,184160.0,8.9607,8.9607,8.952,8.9607,184160.0
2016-04-18 13:30:00,10.31,10.32,10.31,10.32,452368.0,8.9607,8.9694,8.9607,8.9694,452368.0
2016-04-18 14:00:00,10.31,10.32,10.31,10.32,133168.0,8.9607,8.9694,8.9607,8.9694,133168.0
2016-04-18 14:30:00,10.32,10.33,10.32,10.33,171056.0,8.9694,8.9781,8.9694,8.9781,171056.0
2016-04-18 15:00:00,10.33,10.33,10.32,10.32,93840.0,8.9781,8.9781,8.9694,8.9694,93840.0
2016-04-18 15:30:00,10.32,10.33,10.32,10.33,422992.0,8.9694,8.9781,8.9694,8.9781,422992.0
2016-04-19 09:30:00,10.36,10.39,10.36,10.39,586528.0,9.0041,9.0302,9.0041,9.0302,586528.0
2016-04-19 10:00:00,10.39,10.4,10.39,10.39,52832.0,9.0302,9.0389,9.0302,9.0302,52832.0
2016-04-19 10:30:00,10.39,10.4,10.37,10.39,112400.0,9.0302,9.0389,9.0128,9.0302,112400.0
2016-04-19 11:00:00,10.39,10.4,10.37,10.37,84944.0,9.0302,9.0389,9.0128,9.0128,84944.0
2016-04-19 11:30:00,10.37,10.38,10.35,10.35,180576.0,9.0128,9.0215,8.9955,8.9955,180576.0
2016-04-19 12:00:00,10.35,10.35,10.33,10.34,28864.0,8.9955,8.9955,8.9781,8.9868,28864.0
2016-04-19 12:30:00,10.33,10.34,10.33,10.34,212704.0,8.9781,8.9868,8.9781,8.9868,212704.0
2016-04-19 13:00:00,10.34,10.36,10.34,10.36,300272.0,8.9868,9.0041,8.9868,9.0041,300272.0
2016-04-19 13:30:00,10.36,10.37,10.35,10.36,265600.0,9.0041,9.0128,8.9955,9.0041,265600.0
2016-04-19 14:00:00,10.37,10.37,10.36,10.37,296048.0,9.0128,9.0128,9.0041,9.0128,296048.0
2016-04-19 14:30:00,10.36,10.37,10.36,10.37,114480.0,9.0041,9.0128,9.0041,9.0128,114480.0
2016-04-19 15:00:00,10.36,10.38,10.36,10.37,173040.0,9.0041,9.0215,9.0041,9.0128,173040.0
2016-04-19 15:30:00,10.37,10.38,10.37,10.37,327536.0,9.0128,9.0215,9.0128,9.0128,327536.0
2016-04-20 09:30:00,10.39,10.4,10.36,10.38,158512.0,9.0302,9.0389,9.0041,9.0215,158512.0
2016-04-20 10:00:00,10.37,10.38,10.36,10.36,45056.0,9.0128,9.0215,9.0041,9.0041,45056.0
2016-04-20 10:30:00,10.37,10.37,10.33,10.36,127856.0,9.0128,9.0128,8.9781,9.0041,127856.0
2016-04-20 11:00:00,10.36,10.39,10.35,10.39,481952.0,9.0041,9.0302,8.9955,9.0302,481952.0
2016-04-20 11:30:00,10.38,10.39,10.38,10.38,63344.0,9.0215,9.0302,9.0215,9.0215,63344.0
2016-04-20 12:00:00,10.38,10.38,10.37,10.37,65344.0,9.0215,9.0215,9.0128,9.0128,65344.0
2016-04-20 12:30:00,10.38,10.39,10.38,10.39,70592.0,9.0215,9.0302,9.0215,9.0302,70592.0
2016-04-20 13:00:00,10.39,10.39,10.38,10.39,89776.0,9.0302,9.0302,9.0215,9.0302,89776.0
2016-04-20 13:30:00,10.39,10.41,10.39,10.4,98480.0,9.0302,9.0476,9.0302,9.0389,98480.0
2016-04-20 14:00:00,10.4,10.41,10.4,10.41,243616.0,9.0389,9.0476,9.0389,9.0476,243616.0
2016-04-20 14:30:00,10.41,10.42,10.41,10.42,290208.0,9.0476,9.0563,9.0476,9.0563,290208.0
2016-04-20 15:00:00,10.42,10.42,10.4,10.4,93200.0,9.0563,9.0563,9.0389,9.0389,93200.0
2016-04-20 15:30:00,10.4,10.4,10.37,10.37,234176.0,9.0389,9.0389,9.0128,9.0128,234176.0
2016-04-21 09:30:00,10.38,10.4,10.35,10.36,196912.0,9.0215,9.0389,8.9955,9.0041,196912.0
2016-04-21 10:00:00,10.35,10.36,10.34,10.35,119808.0,8.9955,9.0041,8.9868,8.9955,119808.0
2016-04-21 10:30:00,10.35,10.37,10.35,10.37,170768.0,8.9955,9.0128,8.9955,9.0128,170768.0
2016-04-21 11:00:00,10.37,10.38,10.37,10.37,149120.0,9.0128,9.0215,9.0128,9.0128,149120.0
2016-04-21 11:30:00,10.37,10.37,10.34,10.34,48400.0,9.0128,9.0128,8.9868,8.9868,48400.0
2016-04-21 12:00:00,10.34,10.34,10.33,10.34,337648.0,8.9868,8.9868,8.9781,8.9868,337648.0
2016-04-21 12:30:00,10.34,10.35,10.34,10.34,183200.0,8.9868,8.9955,8.9868,8.9868,183200.0
2016-04-21 13:00:00,10.34,10.35,10.32,10.32,47600.0,8.9868,8.9955,8.9694,8.9694,47600.0
2016-04-21 13:30:00,10.32,10.33,10.31,10.31,95520.0,8.9694,8.9781,8.9607,8.9607,95520.0
2016-04-21 14:00:00,10.31,10.31,10.3,10.3,123120.0,8.9607,8.9607,8.952,8.952,123120.0
2016-04-21 14:30:00,10.3,10.3,10.28,10.3,79088.0,8.952,8.952,8.9346,8.952,79088.0
2016-04-21 15:00:00,10.3,10.31,10.29,10.29,106816.0,8.952,8.9607,8.9433,8.9433,106816.0
2016-04-21 15:30:00,10.29,10.3,10.29,10.3,316064.0,8.9433,8.952,8.9433,8.952,316064.0
2016-04-22 09:30:00,10.3,10.36,10.3,10.36,197136.0,8.952,9.0041,8.952,9.0041,197136.0
2016-04-22 10:00:00,10.36,10.37,10.35,10.35,141520.0,9.0041,9.0128,8.9955,8.9955,141520.0
2016-04-22 10:30:00,10.35,10.35,10.3,10.3,103568.0,8.9955,8.9955,8.952,8.952,103568.0
2016-04-22 11:00:00,10.31,10.32,10.31,10.31,80608.0,8.9607,8.9694,8.9607,8.9607,80608.0
2016-04-22 11:30:00,10.32,10.33,10.32,10.33,83888.0,8.9694,8.9781,8.9694,8.9781,83888.0
2016-04-22 12:00:00,10.33,10.33,10.32,10.33,47168.0,8.9781,8.9781,8.9694,8.9781,47168.0
2016-04-22 12:30:00,10.32,10.33,10.32,10.32,142496.0,8.9694,8.9781,8.9694,8.9694,142496.0
2016-04-22 13:00:00,10.33,10.33,10.31,10.33,67344.0,8.9781,8.9781,8.9607,8.9781,67344.0
2016-04-22 13:30:00,10.33,10.36,10.33,10.35,80640.0,8.9781,9.0041,8.9781,8.9955,80640.0
2016-04-22 14:00:00,10.35,10.36,10.34,10.36,98960.0,8.9955,9.0041,8.9868,9.0041,98960.0
2016-04-22 14:30:00,10.36,10.36,10.35,10.36,126336.0,9.0041,9.0041,8.9955,9.0041,126336.0
2016-04-22 15:00:00,10.36,10.36,10.34,10.35,197008.0,9.0041,9.0041,8.9868,8.9955,197008.0
2016-04-22 15:30:00,10.35,10.36,10.34,10.36,200592.0,8.9955,9.0041,8.9868,9.0041,200592.0
2016-04-25 09:30:00,10.32,10.34,10.3,10.32,142672.0,8.9694,8.9868,8.952,8.9694,142672.0
2016-04-25 10:00:00,10.32,10.33,10.29,10.3,57376.0,8.9694,8.9781,8.9433,8.952,57376.0
2016-04-25 10:30:00,10.3,10.3,10.29,10.3,93776.0,8.952,8.952,8.9433,8.952,93776.0
2016-04-25 11:00:00,10.3,10.31,10.28,10.3,409152.0,8.952,8.9607,8.9346,8.952,409152.0
2016-04-25 11:30:00,10.3,10.3,10.29,10.29,50368.0,8.952,8.952,8.9433,8.9433,50368.0
2016-04-25 12:00:00,10.29,10.29,10.28,10.29,126944.0,8.9433,8.9433,8.9346,8.9433,126944.0
2016-04-25 12:30:00,10.3,10.31,10.28,10.31,596576.0,8.952,8.9607,8.9346,8.9607,596576.0
2016-04-25 13:00:00,10.31,10.32,10.31,10.31,113184.0,8.9607,8.9694,8.9607,8.9607,113184.0
2016-04-25 13:30:00,10.31,10.31,10.3,10.3,36752.0,8.9607,8.9607,8.952,8.952,36752.0
2016-04-25 14:00:00,10.3,10.3,10.29,10.29,142608.0,8.952,8.952,8.9433,8.9433,142608.0
2016-04-25 14:30:00,10.3,10.31,10.29,10.31,56288.0,8.952,8.9607,8.9433,8.9607,56288.0
2016-04-25 15:00:00,10.3,10.3,10.29,10.3,51504.0,8.952,8.952,8.9433,8.952,51504.0
2016-04-25 15:30:00,10.3,10.31,10.3,10.31,94992.0,8.952,8.9607,8.952,8.9607,94992.0
2016-04-26 09:30:00,10.35,10.38,10.34,10.37,205024.0,8.9955,9.0215,8.9868,9.0128,205024.0
2016-04-26 10:00:00,10.39,10.39,10.34,10.34,78032.0,9.0302,9.0302,8.9868,8.9868,78032.0
2016-04-26 10:30:00,10.34,10.35,10.34,10.34,34304.0,8.9868,8.9955,8.9868,8.9868,34304.0
2016-04-26 11:00:00,10.33,10.37,10.33,10.36,137424.0,8.9781,9.0128,8.9781,9.0041,137424.0
2016-04-26 11:30:00,10.36,10.38,10.36,10.38,60224.0,9.0041,9.0215,9.0041,9.0215,60224.0
2016-04-26 12:00:00,10.38,10.39,10.38,10.38,117344.0,9.0215,9.0302,9.0215,9.0215,117344.0
2016-04-26 12:30:00,10.38,10.38,10.38,10.38,48720.0,9.0215,9.0215,9.0215,9.0215,48720.0
2016-04-26 13:00:00,10.38,10.38,10.37,10.38,70752.0,9.0215,9.0215,9.0128,9.0215,70752.0
2016-04-26 13:30:00,10.38,10.38,10.36,10.37,212064.0,9.0215,9.0215,9.0041,9.0128,212064.0
2016-04-26 14:00:00,10.37,10.38,10.37,10.37,194928.0,9.0128,9.0215,9.0128,9.0128,194928.0
2016-04-26 14:30:00,10.37,10.39,10.37,10.38,82752.0,9.0128,9.0302,9.0128,9.0215,82752.0
2016-04-26 15:00:00,10.38,10.38,10.37,10.38,423264.0,9.0215,9.0215,9.0128,9.0215,423264.0
2016-04-26 15:30:00,10.39,10.39,10.38,10.39,217456.0,9.0302,9.0302,9.0215,9.0302,217456.0
2016-04-27 09:30:00,10.4,10.43,10.39,10.42,125408.0,9.0389,9.065,9.0302,9.0563,125408.0
2016-04-27 10:00:00,10.42,10.43,10.41,10.42,79888.0,9.0563,9.065,9.0476,9.0563,79888.0
2016-04-27 10:30:00,10.41,10.41,10.38,10.38,60592.0,9.0476,9.0476,9.0215,9.0215,60592.0
2016-04-27 11:00:00,10.39,10.4,10.38,10.4,74240.0,9.0302,9.0389,9.0215,9.0389,74240.0
2016-04-27 11:30:00,10.41,10.41,10.4,10.41,283424.0,9.0476,9.0476,9.0389,9.0476,283424.0
2016-04-27 12:00:00,10.4,10.41,10.39,10.41,52768.0,9.0389,9.0476,9.0302,9.0476,52768.0
2016-04-27 12:30:00,10.41,10.41,10.4,10.41,479152.0,9.0476,9.0476,9.0389,9.0476,479152.0
2016-04-27 13:00:00,10.41,10.41,10.4,10.4,613104.0,9.0476,9.0476,9.0389,9.0389,613104.0
2016-04-27 13:30:00,10.4,10.41,10.4,10.4,402208.0,9.0389,9.0476,9.0389,9.0389,402208.0
2016-04-27 14:00:00,10.39,10.44,10.39,10.43,639152.0,9.0302,9.0737,9.0302,9.065,639152.0
2016-04-27 14:30:00,10.43,10.44,10.42,10.43,131856.0,9.065,9.0737,9.0563,9.065,131856.0
2016-04-27 15:00:00,10.43,10.46,10.43,10.46,377552.0,9.065,9.0911,9.065,9.0911,377552.0
2016-04-27 15:30:00,10.46,10.47,10.45,10.45,780544.0,9.0911,9.0998,9.0824,9.0824,780544.0
2016-04-28 09:30:00,10.39,10.43,10.37,10.42,1132720.0,9.0302,9.065,9.0128,9.0563,1132720.0
2016-04-28 10:00:00,10.43,10.43,10.43,10.43,26208.0,9.065,9.065,9.065,9.065,26208.0
2016-04-28 10:30:00,10.43,10.45,10.43,10.45,77008.0,9.065,9.0824,9.065,9.0824,77008.0
2016-04-28 11:00:00,10.44,10.46,10.44,10.46,203648.0,9.0737,9.0911,9.0737,9.0911,203648.0
2016-04-28 11:30:00,10.46,10.46,10.45,10.45,95008.0,9.0911,9.0911,9.0824,9.0824,95008.0
2016-04-28 12:00:00,10.45,10.46,10.44,10.44,82512.0,9.0824,9.0911,9.0737,9.0737,82512.0
2016-04-28 12:30:00,10.44,10.45,10.44,10.45,118784.0,9.0737,9.0824,9.0737,9.0824,118784.0
2016-04-28 13:00:00,10.45,10.45,10.42,10.43,262928.0,9.0824,9.0824,9.0563,9.065,262928.0
2016-04-28 13:30:00,10.44,10.44,10.43,10.44,113552.0,9.0737,9.0737,9.065,9.0737,113552.0
2016-04-28 14:00:00,10.44,10.44,10.43,10.43,83760.0,9.0737,9.0737,9.065,9.065,83760.0
2016-04-28 14:30:00,10.43,10.43,10.4,10.4,155568.0,9.065,9.065,9.0389,9.0389,155568.0
2016-04-28 15:00:00,10.4,10.4,10.33,10.33,255008.0,9.0389,9.0389,8.9781,8.9781,255008.0
2016-04-28 15:30:00,10.33,10.35,10.32,10.34,228400.0,8.9781,8.9955,8.9694,8.9868,228400.0
2016-04-29 09:30:00,10.3,10.33,10.26,10.26,210160.0,8.952,8.9781,8.9172,8.9172,210160.0
2016-04-29 10:00:00,10.27,10.3,10.25,10.28,83456.0,8.9259,8.952,8.9085,8.9346,83456.0
2016-04-29 10:30:00,10.29,10.31,10.26,10.26,107312.0,8.9433,8.9607,8.9172,8.9172,107312.0
2016-04-29 11:00:00,10.27,10.28,10.24,10.25,171536.0,8.9259,8.9346,8.8999,8.9085,171536.0
2016-04-29 11:30:00,10.24,10.24,10.22,10.23,224240.0,8.8999,8.8999,8.8825,8.8912,224240.0
2016-04-29 12:00:00,10.24,10.25,10.22,10.25,138944.0,8.8999,8.9085,8.8825,8.9085,138944.0
2016-04-29 12:30:00,10.24,10.26,10.24,10.25,106160.0,8.8999,8.9172,8.8999,8.9085,106160.0
2016-04-29 13:00:00,10.25,10.27,10.25,10.26,119184.0,8.9085,8.9259,8.9085,8.9172,119184.0
2016-04-29 13:30:00,10.26,10.26,10.23,10.23,206528.0,8.9172,8.9172,8.8912,8.8912,206528.0
2016-04-29 14:00:00,10.24,10.25,10.21,10.24,234656.0,8.8999,8.9085,8.8738,8.8999,234656.0
2016-04-29 14:30:00,10.24,10.24,10.23,10.23,118896.0,8.8999,8.8999,8.8912,8.8912,118896.0
2016-04-29 15:00:00,10.24,10.27,10.24,10.26,590576.0,8.8999,8.9259,8.8999,8.9172,590576.0
2016-04-29 15:30:00,10.26,10.31,10.26,10.29,1356496.0,8.9172,8.9607,8.9172,8.9433,1356496.0
2016-05-02 09:30:00,10.33,10.34,10.29,10.3,796256.0,8.9781,8.9868,8.9433,8.952,796256.0
2016-05-02 10:00:00,10.3,10.33,10.3,10.33,53248.0,8.952,8.9781,8.952,8.9781,53248.0
2016-05-02 10:30:00,10.34,10.34,10.31,10.32,101824.0,8.9868,8.9868,8.9607,8.9694,101824.0
2016-05-02 11:00:00,10.31,10.34,10.31,10.33,98976.0,8.9607,8.9868,8.9607,8.9781,98976.0
2016-05-02 11:30:00,10.34,10.35,10.32,10.32,52560.0,8.9868,8.9955,8.9694,8.9694,52560.0
2016-05-02 12:00:00,10.32,10.33,10.32,10.32,141520.0,8.9694,8.9781,8.9694,8.9694,141520.0
2016-05-02 12:30:00,10.33,10.34,10.33,10.34,74704.0,8.9781,8.9868,8.9781,8.9868,74704.0
2016-05-02 13:00:00,10.34,10.36,10.34,10.36,82496.0,8.9868,9.0041,8.9868,9.0041,82496.0
2016-05-02 13:30:00,10.36,10.37,10.36,10.36,322784.0,9.0041,9.0128,9.0041,9.0041,322784.0
2016-05-02 14:00:00,10.36,10.37,10.36,10.37,211360.0,9.0041,9.0128,9.0041,9.0128,211360.0
2016-05-02 14:30:00,10.37,10.37,10.35,10.36,206624.0,9.0128,9.0128,8.9955,9.0041,206624.0
2016-05-02 15:00:00,10.36,10.37,10.36,10.37,136992.0,9.0041,9.0128,9.0041,9.0128,136992.0
2016-05-02 15:30:00,10.37,10.38,10.36,10.38,1177056.0,9.0128,9.0215,9.0041,9.0215,1177056.0
2016-05-03 09:30:00,10.3,10.3,10.25,10.25,365792.0,8.952,8.952,8.9085,8.9085,365792.0
2016-05-03 10:00:00,10.25,10.25,10.22,10.25,101632.0,8.9085,8.9085,8.8825,8.9085,101632.0
2016-05-03 10:30:00,10.24,10.24,10.22,10.22,92224.0,8.8999,8.8999,8.8825,8.8825,92224.0
2016-05-03 11:00:00,10.22,10.23,10.21,10.22,77424.0,8.8825,8.8912,8.8738,8.8825,77424.0
2016-05-03 11:30:00,10.21,10.25,10.21,10.25,134384.0,8.8738,8.9085,8.8738,8.9085,134384.0
2016-05-03 12:00:00,10.25,10.25,10.22,10.23,85392.0,8.9085,8.9085,8.8825,8.8912,85392.0
2016-05-03 12:30:00,10.23,10.25,10.23,10.24,78384.0,8.8912,8.9085,8.8912,8.8999,78384.0
2016-05-03 13:00:00,10.25,10.27,10.25,10.27,358032.0,8.9085,8.9259,8.9085,8.9259,358032.0
2016-05-03 13:30:00,10.27,10.29,10.27,10.27,159408.0,8.9259,8.9433,8.9259,8.9259,159408.0
2016-05-03 14:00:00,10.27,10.27,10.25,10.26,187296.0,8.9259,8.9259,8.9085,8.9172,187296.0
2016-05-03 14:30:00,10.26,10.27,10.26,10.26,95968.0,8.9172,8.9259,8.9172,8.9172,95968.0
2016-05-03 15:00:00,10.26,10.27,10.25,10.26,343136.0,8.9172,8.9259,8.9085,8.9172,343136.0
2016-05-03 15:30:00,10.26,10.27,10.24,10.26,975952.0,8.9172,8.9259,8.8999,8.9172,975952.0
2016-05-04 09:30:00,10.21,10.25,10.2,10.24,952496.0,8.8738,8.9085,8.8651,8.8999,952496.0
2016-05-04 10:00:00,10.25,10.26,10.23,10.24,130240.0,8.9085,8.9172,8.8912,8.8999,130240.0
2016-05-04 10:30:00,10.23,10.24,10.2,10.21,162080.0,8.8912,8.8999,8.8651,8.8738,162080.0
2016-05-04 11:00:00,10.21,10.22,10.18,10.18,109264.0,8.8738,8.8825,8.8477,8.8477,109264.0
2016-05-04 11:30:00,10.19,10.21,10.19,10.2,214480.0,8.8564,8.8738,8.8564,8.8651,214480.0
2016-05-04 12:00:00,10.2,10.22,10.2,10.21,157072.0,8.8651,8.8825,8.8651,8.8738,157072.0
2016-05-04 12:30:00,10.22,10.22,10.2,10.2,102544.0,8.8825,8.8825,8.8651,8.8651,102544.0
2016-05-04 13:00:00,10.19,10.2,10.18,10.2,57488.0,8.8564,8.8651,8.8477,8.8651,57488.0
2016-05-04 13:30:00,10.21,10.21,10.19,10.19,135792.0,8.8738,8.8738,8.8564,8.8564,135792.0
2016-05-04 14:00:00,10.19,10.21,10.17,10.21,298320.0,8.8564,8.8738,8.839,8.8738,298320.0
2016-05-04 14:30:00,10.2,10.21,10.2,10.2,153808.0,8.8651,8.8738,8.8651,8.8651,153808.0
2016-05-04 15:00:00,10.21,10.22,10.2,10.21,175680.0,8.8738,8.8825,8.8651,8.8738,175680.0
2016-05-04 15:30:00,10.21,10.22,10.2,10.21,221744.0,8.8738,8.8825,8.8651,8.8738,221744.0
2016-05-05 09:30:00,10.24,10.24,10.2,10.23,267712.0,8.8999,8.8999,8.8651,8.8912,267712.0
2016-05-05 10:00:00,10.23,10.25,10.21,10.21,105072.0,8.8912,8.9085,8.8738,8.8738,105072.0
2016-05-05 10:30:00,10.21,10.23,10.21,10.22,61216.0,8.8738,8.8912,8.8738,8.8825,61216.0
2016-05-05 11:00:00,10.23,10.23,10.2,10.21,386128.0,8.8912,8.8912,8.8651,8.8738,386128.0
2016-05-05 11:30:00,10.21,10.23,10.21,10.23,93568.0,8.8738,8.8912,8.8738,8.8912,93568.0
2016-05-05 12:00:00,10.23,10.23,10.22,10.22,218512.0,8.8912,8.8912,8.8825,8.8825,218512.0
2016-05-05 12:30:00,10.22,10.23,10.21,10.23,47152.0,8.8825,8.8912,8.8738,8.8912,47152.0
2016-05-05 13:00:00,10.22,10.22,10.18,10.18,104480.0,8.8825,8.8825,8.8477,8.8477,104480.0
2016-05-05 13:30:00,10.18,10.19,10.18,10.18,68816.0,8.8477,8.8564,8.8477,8.8477,68816.0
2016-05-05 14:00:00,10.18,10.19,10.18,10.19,73296.0,8.8477,8.8564,8.8477,8.8564,73296.0
2016-05-05 14:30:00,10.19,10.2,10.19,10.19,98160.0,8.8564,8.8651,8.8564,8.8564,98160.0
2016-05-05 15:00:00,10.19,10.2,10.18,10.2,181120.0,8.8564,8.8651,8.8477,8.8651,181120.0
2016-05-05 15:30:00,10.2,10.2,10.18,10.19,273376.0,8.8651,8.8651,8.8477,8.8564,273376.0
2016-05-06 09:30:00,10.14,10.2,10.13,10.17,229504.0,8.8129,8.8651,8.8042,8.839,229504.0
2016-05-06 10:00:00,10.17,10.19,10.15,10.16,75632.0,8.839,8.8564,8.8216,8.8303,75632.0
2016-05-06 10:30:00,10.15,10.15,10.13,10.13,70112.0,8.8216,8.8216,8.8042,8.8042,70112.0
2016-05-06 11:00:00,10.14,10.17,10.14,10.17,203664.0,8.8129,8.839,8.8129,8.839,203664.0
2016-05-06 11:30:00,10.17,10.17,10.15,10.15,88384.0,8.839,8.839,8.8216,8.8216,88384.0
2016-05-06 12:00:00,10.15,10.16,10.15,10.16,73920.0,8.8216,8.8303,8.8216,8.8303,73920.0
2016-05-06 12:30:00,10.15,10.17,10.15,10.17,126896.0,8.8216,8.839,8.8216,8.839,126896.0
2016-05-06 13:00:00,10.17,10.19,10.17,10.19,159840.0,8.839,8.8564,8.839,8.8564,159840.0
2016-05-06 13:30:00,10.19,10.21,10.18,10.21,105728.0,8.8564,8.8738,8.8477,8.8738,105728.0
2016-05-06 14:00:00,10.21,10.23,10.21,10.22,163824.0,8.8738,8.8912,8.8738,8.8825,163824.0
2016-05-06 14:30:00,10.22,10.23,10.21,10.22,196560.0,8.8825,8.8912,8.8738,8.8825,196560.0
2016-05-06 15:00:00,10.22,10.23,10.21,10.22,177088.0,8.8825,8.8912,8.8738,8.8825,177088.0
2016-05-06 15:30:00,10.22,10.22,10.2,10.22,329792.0,8.8825,8.8825,8.8651,8.8825,329792.0
2016-05-09 09:30:00,10.22,10.24,10.21,10.23,422304.0,8.8825,8.8999,8.8738,8.8912,422304.0
2016-05-09 10:00:00,10.24,10.25,10.21,10.22,221408.0,8.8999,8.9085,8.8738,8.8825,221408.0
2016-05-09 10:30:00,10.22,10.24,10.21,10.22,259488.0,8.8825,8.8999,8.8738,8.8825,259488.0
2016-05-09 11:00:00,10.22,10.24,10.2,10.22,330272.0,8.8825,8.8999,8.8651,8.8825,330272.0
2016-05-09 11:30:00,10.22,10.23,10.21,10.23,203696.0,8.8825,8.8912,8.8738,8.8912,203696.0
2016-05-09 12:00:00,10.22,10.24,10.21,10.23,163216.0,8.8825,8.8999,8.8738,8.8912,163216.0
2016-05-09 12:30:00,10.23,10.24,10.23,10.24,235280.0,8.8912,8.8999,8.8912,8.8999,235280.0
2016-05-09 13:00:00,10.24,10.25,10.24,10.25,274864.0,8.8999,8.9085,8.8999,8.9085,274864.0
2016-05-09 13:30:00,10.25,10.26,10.24,10.24,694656.0,8.9085,8.9172,8.8999,8.8999,694656.0
2016-05-09 14:00:00,10.24,10.25,10.23,10.24,562080.0,8.8999,8.9085,8.8912,8.8999,562080.0
2016-05-09 14:30:00,10.24,10.26,10.24,10.26,369216.0,8.8999,8.9172,8.8999,8.9172,369216.0
2016-05-09 15:00:00,10.26,10.26,10.25,10.25,614336.0,8.9172,8.9172,8.9085,8.9085,614336.0
2016-05-09 15:30:00,10.25,10.25,10.23,10.24,630992.0,8.9085,8.9085,8.8912,8.8999,630992.0
2016-05-10 09:30:00,10.27,10.3,10.25,10.28,245360.0,8.9259,8.952,8.9085,8.9346,245360.0
2016-05-10 10:00:00,10.29,10.3,10.28,10.29,402464.0,8.9433,8.952,8.9346,8.9433,402464.0
2016-05-10 10:30:00,10.3,10.32,10.3,10.31,90592.0,8.952,8.9694,8.952,8.9607,90592.0
2016-05-10 11:00:00,10.31,10.31,10.3,10.3,60096.0,8.9607,8.9607,8.952,8.952,60096.0
2016-05-10 11:30:00,10.3,10.31,10.3,10.31,41248.0,8.952,8.9607,8.952,8.9607,41248.0
2016-05-10 12:00:00,10.32,10.33,10.32,10.33,157152.0,8.9694,8.9781,8.9694,8.9781,157152.0
2016-05-10 12:30:00,10.33,10.33,10.32,10.32,202688.0,8.9781,8.9781,8.9694,8.9694,202688.0
2016-05-10 13:00:00,10.33,10.33,10.32,10.32,39920.0,8.9781,8.9781,8.9694,8.9694,39920.0
2016-05-10 13:30:00,10.33,10.34,10.33,10.34,51280.0,8.9781,8.9868,8.9781,8.9868,51280.0
2016-05-10 14:00:00,10.34,10.34,10.34,10.34,188368.0,8.9868,8.9868,8.9868,8.9868,188368.0
2016-05-10 14:30:00,10.34,10.35,10.34,10.34,113648.0,8.9868,8.9955,8.9868,8.9868,113648.0
2016-05-10 15:00:00,10.33,10.35,10.33,10.35,101952.0,8.9781,8.9955,8.9781,8.9955,101952.0
2016-05-10 15:30:00,10.34,10.36,10.34,10.35,272448.0,8.9868,9.0041,8.9868,8.9955,272448.0
2016-05-11 09:30:00,10.33,10.33,10.3,10.3,92368.0,8.9781,8.9781,8.952,8.952,92368.0
2016-05-11 10:00:00,10.3,10.32,10.29,10.32,72640.0,8.952,8.9694,8.9433,8.9694,72640.0
2016-05-11 10:30:00,10.34,10.35,10.32,10.33,329296.0,8.9868,8.9955,8.9694,8.9781,329296.0
2016-05-11 11:00:00,10.32,10.32,10.29,10.3,91360.0,8.9694,8.9694,8.9433,8.952,91360.0
2016-05-11 11:30:00,10.3,10.31,10.3,10.31,74784.0,8.952,8.9607,8.952,8.9607,74784.0
2016-05-11 12:00:00,10.31,10.31,10.3,10.31,91200.0,8.9607,8.9607,8.952,8.9607,91200.0
2016-05-11 12:30:00,10.31,10.32,10.31,10.31,48448.0,8.9607,8.9694,8.9607,8.9607,48448.0
2016-05-11 13:00:00,10.31,10.32,10.3,10.31,103776.0,8.9607,8.9694,8.952,8.9607,103776.0
2016-05-11 13:30:00,10.31,10.31,10.3,10.3,87488.0,8.9607,8.9607,8.952,8.952,87488.0
2016-05-11 14:00:00,10.3,10.3,10.28,10.29,227088.0,8.952,8.952,8.9346,8.9433,227088.0
2016-05-11 14:30:00,10.29,10.29,10.27,10.27,186592.0,8.9433,8.9433,8.9259,8.9259,186592.0
2016-05-11 15:00:00,10.27,10.28,10.27,10.28,123696.0,8.9259,8.9346,8.9259,8.9346,123696.0
2016-05-11 15:30:00,10.28,10.28,10.26,10.26,454448.0,8.9346,8.9346,8.9172,8.9172,454448.0
2016-05-12 09:30:00,10.3,10.31,10.28,10.28,386736.0,8.952,8.9607,8.9346,8.9346,386736.0
2016-05-12 10:00:00,10.28,10.28,10.26,10.27,77488.0,8.9346,8.9346,8.9172,8.9259,77488.0
2016-05-12 10:30:00,10.26,10.26,10.23,10.24,101664.0,8.9172,8.9172,8.8912,8.8999,101664.0
2016-05-12 11:00:00,10.24,10.24,10.2,10.21,219168.0,8.8999,8.8999,8.8651,8.8738,219168.0
2016-05-12 11:30:00,10.21,10.22,10.2,10.2,255904.0,8.8738,8.8825,8.8651,8.8651,255904.0
2016-05-12 12:00:00,10.19,10.21,10.19,10.2,176784.0,8.8564,8.8738,8.8564,8.8651,176784.0
2016-05-12 12:30:00,10.2,10.22,10.19,10.22,217184.0,8.8651,8.8825,8.8564,8.8825,217184.0
2016-05-12 13:00:00,10.22,10.22,10.21,10.21,221152.0,8.8825,8.8825,8.8738,8.8738,221152.0
2016-05-12 13:30:00,10.22,10.23,10.2,10.23,216848.0,8.8825,8.8912,8.8651,8.8912,216848.0
2016-05-12 14:00:00,10.23,10.26,10.23,10.26,413984.0,8.8912,8.9172,8.8912,8.9172,413984.0
2016-05-12 14:30:00,10.26,10.28,10.25,10.26,215488.0,8.9172,8.9346,8.9085,8.9172,215488.0
2016-05-12 15:00:00,10.26,10.27,10.25,10.26,340320.0,8.9172,8.9259,8.9085,8.9172,340320.0
2016-05-12 15:30:00,10.26,10.26,10.24,10.25,838128.0,8.9172,8.9172,8.8999,8.9085,838128.0
2016-05-13 09:30:00,10.23,10.27,10.22,10.22,263808.0,8.8912,8.9259,8.8825,8.8825,263808.0
2016-05-13 10:00:00,10.23,10.23,10.2,10.22,197232.0,8.8912,8.8912,8.8651,8.8825,197232.0
2016-05-13 10:30:00,10.22,10.23,10.2,10.23,133920.0,8.8825,8.8912,8.8651,8.8912,133920.0
2016-05-13 11:00:00,10.23,10.26,10.23,10.26,331232.0,8.8912,8.9172,8.8912,8.9172,331232.0
2016-05-13 11:30:00,10.26,10.26,10.23,10.24,206496.0,8.9172,8.9172,8.8912,8.8999,206496.0
2016-05-13 12:00:00,10.23,10.24,10.23,10.24,82096.0,8.8912,8.8999,8.8912,8.8999,82096.0
2016-05-13 12:30:00,10.24,10.24,10.21,10.21,42880.0,8.8999,8.8999,8.8738,8.8738,42880.0
2016-05-13 13:00:00,10.21,10.22,10.2,10.2,113376.0,8.8738,8.8825,8.8651,8.8651,113376.0
2016-05-13 13:30:00,10.2,10.2,10.17,10.17,203984.0,8.8651,8.8651,8.839,8.839,203984.0
2016-05-13 14:00:00,10.17,10.18,10.16,10.16,81648.0,8.839,8.8477,8.8303,8.8303,81648.0
2016-05-13 14:30:00,10.16,10.16,10.14,10.16,108992.0,8.8303,8.8303,8.8129,8.8303,108992.0
2016-05-13 15:00:00,10.16,10.17,10.15,10.16,69680.0,8.8303,8.839,8.8216,8.8303,69680.0
2016-05-13 15:30:00,10.16,10.17,10.16,10.17,256224.0,8.8303,8.839,8.8303,8.839,256224.0
2016-05-16 09:30:00,10.19,10.24,10.18,10.22,174352.0,8.8564,8.8999,8.8477,8.8825,174352.0
2016-05-16 10:00:00,10.22,10.24,10.21,10.23,166736.0,8.8825,8.8999,8.8738,8.8912,166736.0
2016-05-16 10:30:00,10.24,10.25,10.23,10.25,142528.0,8.8999,8.9085,8.8912,8.9085,142528.0
2016-05-16 11:00:00,10.25,10.26,10.24,10.25,179136.0,8.9085,8.9172,8.8999,8.9085,179136.0
2016-05-16 11:30:00,10.25,10.27,10.25,10.27,497040.0,8.9085,8.9259,8.9085,8.9259,497040.0
2016-05-16 12:00:00,10.27,10.27,10.25,10.25,56704.0,8.9259,8.9259,8.9085,8.9085,56704.0
2016-05-16 12:30:00,10.25,10.26,10.25,10.26,49664.0,8.9085,8.9172,8.9085,8.9172,49664.0
2016-05-16 13:00:00,10.27,10.27,10.26,10.26,89312.0,8.9259,8.9259,8.9172,8.9172,89312.0
2016-05-16 13:30:00,10.26,10.27,10.26,10.26,70576.0,8.9172,8.9259,8.9172,8.9172,70576.0
2016-05-16 14:00:00,10.26,10.29,10.26,10.28,207488.0,8.9172,8.9433,8.9172,8.9346,207488.0
2016-05-16 14:30:00,10.28,10.29,10.28,10.28,362032.0,8.9346,8.9433,8.9346,8.9346,362032.0
2016-05-16 15:00:00,10.29,10.29,10.28,10.28,516416.0,8.9433,8.9433,8.9346,8.9346,516416.0
2016-05-16 15:30:00,10.28,10.28,10.26,10.26,1038304.0,8.9346,8.9346,8.9172,8.9172,1038304.0
2016-05-17 09:30:00,10.25,10.25,10.22,10.24,204368.0,8.9085,8.9085,8.8825,8.8999,204368.0
2016-05-17 10:00:00,10.25,10.26,10.22,10.25,80832.0,8.9085,8.9172,8.8825,8.9085,80832.0
2016-05-17 10:30:00,10.24,10.27,10.24,10.27,31984.0,8.8999,8.9259,8.8999,8.9259,31984.0
2016-05-17 11:00:00,10.27,10.28,10.26,10.26,133120.0,8.9259,8.9346,8.9172,8.9172,133120.0
2016-05-17 11:30:00,10.26,10.28,10.26,10.27,127280.0,8.9172,8.9346,8.9172,8.9259,127280.0
2016-05-17 12:00:00,10.27,10.27,10.24,10.24,55264.0,8.9259,8.9259,8.8999,8.8999,55264.0
2016-05-17 12:30:00,10.24,10.24,10.23,10.23,41232.0,8.8999,8.8999,8.8912,8.8912,41232.0
2016-05-17 13:00:00,10.23,10.24,10.23,10.24,334512.0,8.8912,8.8999,8.8912,8.8999,334512.0
2016-05-17 13:30:00,10.24,10.24,10.2,10.21,82704.0,8.8999,8.8999,8.8651,8.8738,82704.0
2016-05-17 14:00:00,10.21,10.21,10.15,10.17,142608.0,8.8738,8.8738,8.8216,8.839,142608.0
2016-05-17 14:30:00,10.16,10.17,10.16,10.17,141152.0,8.8303,8.839,8.8303,8.839,141152.0
2016-05-17 15:00:00,10.17,10.19,10.15,10.16,168656.0,8.839,8.8564,8.8216,8.8303,168656.0
2016-05-17 15:30:00,10.16,10.18,10.16,10.18,331056.0,8.8303,8.8477,8.8303,8.8477,331056.0
2016-05-18 09:30:00,10.16,10.17,10.13,10.17,229600.0,8.8303,8.839,8.8042,8.839,229600.0
2016-05-18 10:00:00,10.17,10.22,10.17,10.22,114592.0,8.839,8.8825,8.839,8.8825,114592.0
2016-05-18 10:30:00,10.21,10.21,10.18,10.18,154560.0,8.8738,8.8738,8.8477,8.8477,154560.0
2016-05-18 11:00:00,10.18,10.19,10.17,10.19,55920.0,8.8477,8.8564,8.839,8.8564,55920.0
2016-05-18 11:30:00,10.19,10.21,10.19,10.19,103760.0,8.8564,8.8738,8.8564,8.8564,103760.0
2016-05-18 12:00:00,10.19,10.19,10.18,10.18,71904.0,8.8564,8.8564,8.8477,8.8477,71904.0
2016-05-18 12:30:00,10.18,10.2,10.18,10.2,54688.0,8.8477,8.8651,8.8477,8.8651,54688.0
2016-05-18 13:00:00,10.21,10.22,10.21,10.22,138272.0,8.8738,8.8825,8.8738,8.8825,138272.0
2016-05-18 13:30:00,10.22,10.23,10.21,10.22,336240.0,8.8825,8.8912,8.8738,8.8825,336240.0
2016-05-18 14:00:00,10.21,10.21,10.1,10.1,352032.0,8.8738,8.8738,8.7782,8.7782,352032.0
2016-05-18 14:30:00,10.1,10.15,10.09,10.14,450096.0,8.7782,8.8216,8.7695,8.8129,450096.0
2016-05-18 15:00:00,10.15,10.16,10.11,10.11,199296.0,8.8216,8.8303,8.7869,8.7869,199296.0
2016-05-18 15:30:00,10.11,10.15,10.11,10.15,252832.0,8.7869,8.8216,8.7869,8.8216,252832.0
2016-05-19 09:30:00,10.09,10.14,10.06,10.06,480928.0,8.7695,8.8129,8.7434,8.7434,480928.0
2016-05-19 10:00:00,10.06,10.08,10.05,10.06,393312.0,8.7434,8.7608,8.7347,8.7434,393312.0
2016-05-19 10:30:00,10.06,10.08,10.05,10.06,219472.0,8.7434,8.7608,8.7347,8.7434,219472.0
2016-05-19 11:00:00,10.06,10.07,10.04,10.07,79488.0,8.7434,8.7521,8.726,8.7521,79488.0
2016-05-19 11:30:00,10.06,10.06,10.04,10.06,145200.0,8.7434,8.7434,8.726,8.7434,145200.0
2016-05-19 12:00:00,10.06,10.08,10.06,10.08,124240.0,8.7434,8.7608,8.7434,8.7608,124240.0
2016-05-19 12:30:00,10.07,10.07,10.05,10.06,105376.0,8.7521,8.7521,8.7347,8.7434,105376.0
2016-05-19 13:00:00,10.05,10.08,10.05,10.07,70992.0,8.7347,8.7608,8.7347,8.7521,70992.0
2016-05-19 13:30:00,10.07,10.1,10.07,10.09,77568.0,8.7521,8.7782,8.7521,8.7695,77568.0
2016-05-19 14:00:00,10.08,10.11,10.08,10.11,140144.0,8.7608,8.7869,8.7608,8.7869,140144.0
2016-05-19 14:30:00,10.11,10.11,10.08,10.08,101376.0,8.7869,8.7869,8.7608,8.7608,101376.0
2016-05-19 15:00:00,10.09,10.12,10.09,10.11,217984.0,8.7695,8.7956,8.7695,8.7869,217984.0
2016-05-19 15:30:00,10.1,10.12,10.1,10.11,408544.0,8.7782,8.7956,8.7782,8.7869,408544.0
2016-05-20 09:30:00,10.15,10.19,10.15,10.18,147536.0,8.8216,8.8564,8.8216,8.8477,147536.0
2016-05-20 10:00:00,10.18,10.21,10.18,10.19,454976.0,8.8477,8.8738,8.8477,8.8564,454976.0
2016-05-20 10:30:00,10.18,10.2,10.18,10.19,269728.0,8.8477,8.8651,8.8477,8.8564,269728.0
2016-05-20 11:00:00,10.19,10.21,10.19,10.21,230560.0,8.8564,8.8738,8.8564,8.8738,230560.0
2016-05-20 11:30:00,10.2,10.21,10.2,10.2,219744.0,8.8651,8.8738,8.8651,8.8651,219744.0
2016-05-20 12:00:00,10.2,10.2,10.19,10.2,114848.0,8.8651,8.8651,8.8564,8.8651,114848.0
2016-05-20 12:30:00,10.2,10.21,10.2,10.2,95808.0,8.8651,8.8738,8.8651,8.8651,95808.0
2016-05-20 13:00:00,10.2,10.21,10.19,10.2,159888.0,8.8651,8.8738,8.8564,8.8651,159888.0
2016-05-20 13:30:00,10.19,10.19,10.18,10.18,233424.0,8.8564,8.8564,8.8477,8.8477,233424.0
2016-05-20 14:00:00,10.19,10.21,10.19,10.21,76768.0,8.8564,8.8738,8.8564,8.8738,76768.0
2016-05-20 14:30:00,10.21,10.21,10.19,10.19,124288.0,8.8738,8.8738,8.8564,8.8564,124288.0
2016-05-20 15:00:00,10.19,10.19,10.17,10.18,138512.0,8.8564,8.8564,8.839,8.8477,138512.0
2016-05-20 15:30:00,10.18,10.21,10.18,10.21,468048.0,8.8477,8.8738,8.8477,8.8738,468048.0
2016-05-23 09:30:00,10.2,10.22,10.19,10.2,199104.0,8.8651,8.8825,8.8564,8.8651,199104.0
2016-05-23 10:00:00,10.22,10.22,10.2,10.21,78160.0,8.8825,8.8825,8.8651,8.8738,78160.0
2016-05-23 10:30:00,10.22,10.22,10.2,10.21,75728.0,8.8825,8.8825,8.8651,8.8738,75728.0
2016-05-23 11:00:00,10.21,10.22,10.21,10.22,84064.0,8.8738,8.8825,8.8738,8.8825,84064.0
2016-05-23 11:30:00,10.21,10.21,10.19,10.19,68688.0,8.8738,8.8738,8.8564,8.8564,68688.0
2016-05-23 12:00:00,10.2,10.21,10.2,10.21,44272.0,8.8651,8.8738,8.8651,8.8738,44272.0
2016-05-23 12:30:00,10.21,10.21,10.2,10.21,48688.0,8.8738,8.8738,8.8651,8.8738,48688.0
2016-05-23 13:00:00,10.22,10.22,10.21,10.22,150800.0,8.8825,8.8825,8.8738,8.8825,150800.0
2016-05-23 13:30:00,10.22,10.22,10.2,10.22,211280.0,8.8825,8.8825,8.8651,8.8825,211280.0
2016-05-23 14:00:00,10.21,10.22,10.21,10.22,146416.0,8.8738,8.8825,8.8738,8.8825,146416.0
2016-05-23 14:30:00,10.22,10.22,10.21,10.21,98768.0,8.8825,8.8825,8.8738,8.8738,98768.0
2016-05-23 15:00:00,10.21,10.21,10.2,10.2,120160.0,8.8738,8.8738,8.8651,8.8651,120160.0
2016-05-23 15:30:00,10.2,10.21,10.18,10.19,186992.0,8.8651,8.8738,8.8477,8.8564,186992.0
2016-05-24 09:30:00,10.24,10.28,10.24,10.27,670768.0,8.8999,8.9346,8.8999,8.9259,670768.0
2016-05-24 10:00:00,10.27,10.3,10.27,10.3,236128.0,8.9259,8.952,8.9259,8.952,236128.0
2016-05-24 10:30:00,10.3,10.31,10.29,10.3,76080.0,8.952,8.9607,8.9433,8.952,76080.0
2016-05-24 11:00:00,10.31,10.32,10.31,10.31,109872.0,8.9607,8.9694,8.9607,8.9607,109872.0
2016-05-24 11:30:00,10.31,10.31,10.3,10.31,99168.0,8.9607,8.9607,8.952,8.9607,99168.0
2016-05-24 12:00:00,10.31,10.31,10.3,10.3,68992.0,8.9607,8.9607,8.952,8.952,68992.0
2016-05-24 12:30:00,10.31,10.32,10.3,10.31,283152.0,8.9607,8.9694,8.952,8.9607,283152.0
2016-05-24 13:00:00,10.33,10.33,10.32,10.32,112736.0,8.9781,8.9781,8.9694,8.9694,112736.0
2016-05-24 13:30:00,10.32,10.32,10.31,10.31,122912.0,8.9694,8.9694,8.9607,8.9607,122912.0
2016-05-24 14:00:00,10.31,10.32,10.31,10.31,51728.0,8.9607,8.9694,8.9607,8.9607,51728.0
2016-05-24 14:30:00,10.32,10.33,10.31,10.33,52944.0,8.9694,8.9781,8.9607,8.9781,52944.0
2016-05-24 15:00:00,10.33,10.35,10.33,10.34,225824.0,8.9781,8.9955,8.9781,8.9868,225824.0
2016-05-24 15:30:00,10.34,10.34,10.33,10.33,557216.0,8.9868,8.9868,8.9781,8.9781,557216.0
2016-05-25 09:30:00,10.37,10.38,10.36,10.38,235984.0,9.0128,9.0215,9.0041,9.0215,235984.0
2016-05-25 10:00:00,10.38,10.4,10.38,10.39,199056.0,9.0215,9.0389,9.0215,9.0302,199056.0
2016-05-25 10:30:00,10.39,10.39,10.38,10.38,112512.0,9.0302,9.0302,9.0215,9.0215,112512.0
2016-05-25 11:00:00,10.39,10.39,10.38,10.38,40800.0,9.0302,9.0302,9.0215,9.0215,40800.0
2016-05-25 11:30:00,10.38,10.38,10.37,10.38,142912.0,9.0215,9.0215,9.0128,9.0215,142912.0
2016-05-25 12:00:00,10.38,10.39,10.38,10.38,39312.0,9.0215,9.0302,9.0215,9.0215,39312.0
2016-05-25 12:30:00,10.38,10.38,10.38,10.38,71568.0,9.0215,9.0215,9.0215,9.0215,71568.0
2016-05-25 13:00:00,10.38,10.4,10.38,10.4,154928.0,9.0215,9.0389,9.0215,9.0389,154928.0
2016-05-25 13:30:00,10.4,10.4,10.4,10.4,143664.0,9.0389,9.0389,9.0389,9.0389,143664.0
2016-05-25 14:00:00,10.4,10.4,10.39,10.4,196768.0,9.0389,9.0389,9.0302,9.0389,196768.0
2016-05-25 14:30:00,10.4,10.4,10.39,10.39,138608.0,9.0389,9.0389,9.0302,9.0302,138608.0
2016-05-25 15:00:00,10.39,10.41,10.38,10.4,217600.0,9.0302,9.0476,9.0215,9.0389,217600.0
2016-05-25 15:30:00,10.41,10.41,10.39,10.4,113152.0,9.0476,9.0476,9.0302,9.0389,113152.0
2016-05-26 09:30:00,10.4,10.42,10.39,10.39,164176.0,9.0389,9.0563,9.0302,9.0302,164176.0
2016-05-26 10:00:00,10.39,10.41,10.39,10.4,61824.0,9.0302,9.0476,9.0302,9.0389,61824.0
2016-05-26 10:30:00,10.4,10.41,10.38,10.38,72384.0,9.0389,9.0476,9.0215,9.0215,72384.0
2016-05-26 11:00:00,10.38,10.39,10.38,10.39,67952.0,9.0215,9.0302,9.0215,9.0302,67952.0
2016-05-26 11:30:00,10.38,10.39,10.38,10.39,112880.0,9.0215,9.0302,9.0215,9.0302,112880.0
2016-05-26 12:00:00,10.39,10.4,10.38,10.39,85216.0,9.0302,9.0389,9.0215,9.0302,85216.0
2016-05-26 12:30:00,10.39,10.39,10.38,10.38,53328.0,9.0302,9.0302,9.0215,9.0215,53328.0
2016-05-26 13:00:00,10.38,10.39,10.38,10.39,19008.0,9.0215,9.0302,9.0215,9.0302,19008.0
2016-05-26 13:30:00,10.39,10.39,10.38,10.39,86224.0,9.0302,9.0302,9.0215,9.0302,86224.0
2016-05-26 14:00:00,10.39,10.4,10.39,10.39,591200.0,9.0302,9.0389,9.0302,9.0302,591200.0
2016-05-26 14:30:00,10.4,10.4,10.39,10.39,67712.0,9.0389,9.0389,9.0302,9.0302,67712.0
2016-05-26 15:00:00,10.4,10.4,10.39,10.4,69360.0,9.0389,9.0389,9.0302,9.0389,69360.0
2016-05-26 15:30:00,10.4,10.4,10.39,10.39,436592.0,9.0389,9.0389,9.0302,9.0302,436592.0
2016-05-27 09:30:00,10.39,10.42,10.39,10.41,113728.0,9.0302,9.0563,9.0302,9.0476,113728.0
2016-05-27 10:00:00,10.42,10.44,10.41,10.43,107008.0,9.0563,9.0737,9.0476,9.065,107008.0
2016-05-27 10:30:00,10.43,10.43,10.42,10.42,55552.0,9.065,9.065,9.0563,9.0563,55552.0
2016-05-27 11:00:00,10.42,10.42,10.41,10.42,52096.0,9.0563,9.0563,9.0476,9.0563,52096.0
2016-05-27 11:30:00,10.43,10.44,10.43,10.43,161296.0,9.065,9.0737,9.065,9.065,161296.0
2016-05-27 12:00:00,10.44,10.44,10.43,10.43,57696.0,9.0737,9.0737,9.065,9.065,57696.0
2016-05-27 12:30:00,10.43,10.44,10.43,10.43,45264.0,9.065,9.0737,9.065,9.065,45264.0
2016-05-27 13:00:00,10.43,10.44,10.43,10.43,25952.0,9.065,9.0737,9.065,9.065,25952.0
2016-05-27 13:30:00,10.43,10.43,10.41,10.42,88704.0,9.065,9.065,9.0476,9.0563,88704.0
2016-05-27 14:00:00,10.42,10.43,10.41,10.43,105744.0,9.0563,9.065,9.0476,9.065,105744.0
2016-05-27 14:30:00,10.43,10.43,10.42,10.43,67072.0,9.065,9.065,9.0563,9.065,67072.0
2016-05-27 15:00:00,10.43,10.43,10.43,10.43,55152.0,9.065,9.065,9.065,9.065,55152.0
2016-05-27 15:30:00,10.43,10.45,10.43,10.45,324064.0,9.065,9.0824,9.065,9.0824,324064.0
2016-05-31 09:30:00,10.47,10.48,10.46,10.46,196288.0,9.0998,9.1084,9.0911,9.0911,196288.0
2016-05-31 10:00:00,10.46,10.49,10.46,10.48,272128.0,9.0911,9.1171,9.0911,9.1084,272128.0
2016-05-31 10:30:00,10.48,10.49,10.46,10.47,283424.0,9.1084,9.1171,9.0911,9.0998,283424.0
2016-05-31 11:00:00,10.47,10.47,10.45,10.46,274832.0,9.0998,9.0998,9.0824,9.0911,274832.0
2016-05-31 11:30:00,10.46,10.46,10.44,10.44,100256.0,9.0911,9.0911,9.0737,9.0737,100256.0
2016-05-31 12:00:00,10.45,10.45,10.44,10.45,55632.0,9.0824,9.0824,9.0737,9.0824,55632.0
2016-05-31 12:30:00,10.45,10.45,10.45,10.45,106288.0,9.0824,9.0824,9.0824,9.0824,106288.0
2016-05-31 13:00:00,10.45,10.47,10.44,10.47,56640.0,9.0824,9.0998,9.0737,9.0998,56640.0
2016-05-31 13:30:00,10.46,10.46,10.45,10.46,174944.0,9.0911,9.0911,9.0824,9.0911,174944.0
2016-05-31 14:00:00,10.44,10.44,10.42,10.44,261168.0,9.0737,9.0737,9.0563,9.0737,261168.0
2016-05-31 14:30:00,10.44,10.44,10.43,10.43,145824.0,9.0737,9.0737,9.065,9.065,145824.0
2016-05-31 15:00:00,10.43,10.45,10.42,10.45,161152.0,9.065,9.0824,9.0563,9.0824,161152.0
2016-05-31 15:30:00,10.45,10.47,10.45,10.46,251680.0,9.0824,9.0998,9.0824,9.0911,251680.0
2016-06-01 09:30:00,10.43,10.43,10.4,10.41,461888.0,9.065,9.065,9.0389,9.0476,461888.0
2016-06-01 10:00:00,10.42,10.44,10.41,10.43,123216.0,9.0563,9.0737,9.0476,9.065,123216.0
2016-06-01 10:30:00,10.43,10.44,10.42,10.43,70384.0,9.065,9.0737,9.0563,9.065,70384.0
2016-06-01 11:00:00,10.45,10.46,10.45,10.46,1331632.0,9.0824,9.0911,9.0824,9.0911,1331632.0
2016-06-01 11:30:00,10.45,10.45,10.44,10.45,179536.0,9.0824,9.0824,9.0737,9.0824,179536.0
2016-06-01 12:00:00,10.45,10.46,10.45,10.46,169904.0,9.0824,9.0911,9.0824,9.0911,169904.0
2016-06-01 12:30:00,10.46,10.47,10.45,10.47,118432.0,9.0911,9.0998,9.0824,9.0998,118432.0
2016-06-01 13:00:00,10.47,10.47,10.46,10.46,75520.0,9.0998,9.0998,9.0911,9.0911,75520.0
2016-06-01 13:30:00,10.46,10.46,10.45,10.45,59696.0,9.0911,9.0911,9.0824,9.0824,59696.0
2016-06-01 14:00:00,10.46,10.47,10.45,10.47,106304.0,9.0911,9.0998,9.0824,9.0998,106304.0
2016-06-01 14:30:00,10.47,10.48,10.47,10.48,169968.0,9.0998,9.1084,9.0998,9.1084,169968.0
2016-06-01 15:00:00,10.48,10.49,10.48,10.49,239808.0,9.1084,9.1171,9.1084,9.1171,239808.0
2016-06-01 15:30:00,10.49,10.49,10.48,10.49,271600.0,9.1171,9.1171,9.1084,9.1171,271600.0
2016-06-02 09:30:00,10.47,10.49,10.46,10.47,156352.0,9.0998,9.1171,9.0911,9.0998,156352.0
2016-06-02 10:00:00,10.47,10.49,10.47,10.47,114560.0,9.0998,9.1171,9.0998,9.0998,114560.0
2016-06-02 10:30:00,10.47,10.48,10.47,10.47,54432.0,9.0998,9.1084,9.0998,9.0998,54432.0
2016-06-02 11:00:00,10.48,10.49,10.48,10.48,88576.0,9.1084,9.1171,9.1084,9.1084,88576.0
2016-06-02 11:30:00,10.49,10.5,10.48,10.5,95712.0,9.1171,9.1258,9.1084,9.1258,95712.0
2016-06-02 12:00:00,10.49,10.5,10.49,10.49,31920.0,9.1171,9.1258,9.1171,9.1171,31920.0
2016-06-02 12:30:00,10.49,10.5,10.49,10.5,74912.0,9.1171,9.1258,9.1171,9.1258,74912.0
2016-06-02 13:00:00,10.5,10.51,10.5,10.5,82976.0,9.1258,9.1345,9.1258,9.1258,82976.0
2016-06-02 13:30:00,10.5,10.52,10.5,10.52,45808.0,9.1258,9.1432,9.1258,9.1432,45808.0
2016-06-02 14:00:00,10.52,10.53,10.52,10.53,119824.0,9.1432,9.1519,9.1432,9.1519,119824.0
2016-06-02 14:30:00,10.53,10.53,10.52,10.52,225760.0,9.1519,9.1519,9.1432,9.1432,225760.0
2016-06-02 15:00:00,10.53,10.54,10.52,10.54,241088.0,9.1519,9.1606,9.1432,9.1606,241088.0
2016-06-02 15:30:00,10.53,10.55,10.53,10.55,680800.0,9.1519,9.1693,9.1519,9.1693,680800.0
2016-06-03 09:30:00,10.53,10.54,10.47,10.48,253584.0,9.1519,9.1606,9.0998,9.1084,253584.0
2016-06-03 10:00:00,10.48,10.48,10.44,10.45,77280.0,9.1084,9.1084,9.0737,9.0824,77280.0
2016-06-03 10:30:00,10.45,10.48,10.45,10.47,104480.0,9.0824,9.1084,9.0824,9.0998,104480.0
2016-06-03 11:00:00,10.48,10.48,10.46,10.46,511168.0,9.1084,9.1084,9.0911,9.0911,511168.0
2016-06-03 11:30:00,10.46,10.5,10.46,10.5,281168.0,9.0911,9.1258,9.0911,9.1258,281168.0
2016-06-03 12:00:00,10.5,10.5,10.49,10.49,98288.0,9.1258,9.1258,9.1171,9.1171,98288.0
2016-06-03 12:30:00,10.5,10.5,10.48,10.48,120864.0,9.1258,9.1258,9.1084,9.1084,120864.0
2016-06-03 13:00:00,10.48,10.49,10.48,10.48,77472.0,9.1084,9.1171,9.1084,9.1084,77472.0
2016-06-03 13:30:00,10.49,10.5,10.48,10.5,141920.0,9.1171,9.1258,9.1084,9.1258,141920.0
2016-06-03 14:00:00,10.49,10.5,10.49,10.5,153024.0,9.1171,9.1258,9.1171,9.1258,153024.0
2016-06-03 14:30:00,10.51,10.53,10.51,10.52,135168.0,9.1345,9.1519,9.1345,9.1432,135168.0
2016-06-03 15:00:00,10.52,10.52,10.51,10.51,174912.0,9.1432,9.1432,9.1345,9.1345,174912.0
2016-06-03 15:30:00,10.51,10.52,10.5,10.51,266928.0,9.1345,9.1432,9.1258,9.1345,266928.0
2016-06-06 09:30:00,10.53,10.55,10.51,10.54,106016.0,9.1519,9.1693,9.1345,9.1606,106016.0
2016-06-06 10:00:00,10.54,10.55,10.54,10.54,87376.0,9.1606,9.1693,9.1606,9.1606,87376.0
2016-06-06 10:30:00,10.54,10.55,10.54,10.54,123696.0,9.1606,9.1693,9.1606,9.1606,123696.0
2016-06-06 11:00:00,10.54,10.54,10.53,10.54,66304.0,9.1606,9.1606,9.1519,9.1606,66304.0
2016-06-06 11:30:00,10.54,10.55,10.53,10.55,73648.0,9.1606,9.1693,9.1519,9.1693,73648.0
2016-06-06 12:00:00,10.54,10.54,10.53,10.54,198880.0,9.1606,9.1606,9.1519,9.1606,198880.0
2016-06-06 12:30:00,10.53,10.55,10.51,10.53,62896.0,9.1519,9.1693,9.1345,9.1519,62896.0
2016-06-06 13:00:00,10.53,10.55,10.53,10.55,84256.0,9.1519,9.1693,9.1519,9.1693,84256.0
2016-06-06 13:30:00,10.55,10.57,10.55,10.56,92736.0,9.1693,9.1867,9.1693,9.178,92736.0
2016-06-06 14:00:00,10.56,10.58,10.56,10.58,141712.0,9.178,9.1954,9.178,9.1954,141712.0
2016-06-06 14:30:00,10.58,10.58,10.57,10.57,122416.0,9.1954,9.1954,9.1867,9.1867,122416.0
2016-06-06 15:00:00,10.57,10.58,10.57,10.57,69344.0,9.1867,9.1954,9.1867,9.1867,69344.0
2016-06-06 15:30:00,10.57,10.57,10.56,10.56,174672.0,9.1867,9.1867,9.178,9.178,174672.0
2016-06-07 09:30:00,10.56,10.58,10.56,10.57,358912.0,9.178,9.1954,9.178,9.1867,358912.0
2016-06-07 10:00:00,10.57,10.59,10.57,10.59,215248.0,9.1867,9.204,9.1867,9.204,215248.0
2016-06-07 10:30:00,10.59,10.6,10.59,10.59,25616.0,9.204,9.2127,9.204,9.204,25616.0
2016-06-07 11:00:00,10.59,10.6,10.59,10.6,186544.0,9.204,9.2127,9.204,9.2127,186544.0
2016-06-07 11:30:00,10.61,10.61,10.6,10.61,50912.0,9.2214,9.2214,9.2127,9.2214,50912.0
2016-06-07 12:00:00,10.61,10.61,10.6,10.61,47120.0,9.2214,9.2214,9.2127,9.2214,47120.0
2016-06-07 12:30:00,10.61,10.62,10.61,10.62,93072.0,9.2214,9.2301,9.2214,9.2301,93072.0
2016-06-07 13:00:00,10.62,10.63,10.62,10.63,73936.0,9.2301,9.2388,9.2301,9.2388,73936.0
2016-06-07 13:30:00,10.63,10.63,10.62,10.62,70768.0,9.2388,9.2388,9.2301,9.2301,70768.0
2016-06-07 14:00:00,10.62,10.63,10.62,10.63,268752.0,9.2301,9.2388,9.2301,9.2388,268752.0
2016-06-07 14:30:00,10.63,10.63,10.62,10.62,97392.0,9.2388,9.2388,9.2301,9.2301,97392.0
2016-06-07 15:00:00,10.62,10.62,10.61,10.61,76592.0,9.2301,9.2301,9.2214,9.2214,76592.0
2016-06-07 15:30:00,10.61,10.62,10.6,10.6,181984.0,9.2214,9.2301,9.2127,9.2127,181984.0
2016-06-08 09:30:00,10.62,10.64,10.62,10.64,62672.0,9.2301,9.2475,9.2301,9.2475,62672.0
2016-06-08 10:00:00,10.64,10.65,10.62,10.63,31680.0,9.2475,9.2562,9.2301,9.2388,31680.0
2016-06-08 10:30:00,10.63,10.64,10.62,10.63,66512.0,9.2388,9.2475,9.2301,9.2388,66512.0
2016-06-08 11:00:00,10.63,10.63,10.61,10.61,68160.0,9.2388,9.2388,9.2214,9.2214,68160.0
2016-06-08 11:30:00,10.62,10.63,10.62,10.63,42496.0,9.2301,9.2388,9.2301,9.2388,42496.0
2016-06-08 12:00:00,10.63,10.64,10.63,10.63,41600.0,9.2388,9.2475,9.2388,9.2388,41600.0
2016-06-08 12:30:00,10.63,10.64,10.63,10.63,19024.0,9.2388,9.2475,9.2388,9.2388,19024.0
2016-06-08 13:00:00,10.64,10.64,10.63,10.63,73552.0,9.2475,9.2475,9.2388,9.2388,73552.0
2016-06-08 13:30:00,10.63,10.64,10.63,10.63,62688.0,9.2388,9.2475,9.2388,9.2388,62688.0
2016-06-08 14:00:00,10.63,10.64,10.63,10.64,100560.0,9.2388,9.2475,9.2388,9.2475,100560.0
2016-06-08 14:30:00,10.64,10.65,10.64,10.65,104592.0,9.2475,9.2562,9.2475,9.2562,104592.0
2016-06-08 15:00:00,10.65,10.65,10.64,10.64,77664.0,9.2562,9.2562,9.2475,9.2475,77664.0
2016-06-08 15:30:00,10.64,10.65,10.64,10.64,227104.0,9.2475,9.2562,9.2475,9.2475,227104.0
2016-06-09 09:30:00,10.61,10.61,10.57,10.61,280288.0,9.2214,9.2214,9.1867,9.2214,280288.0
2016-06-09 10:00:00,10.6,10.6,10.58,10.59,73344.0,9.2127,9.2127,9.1954,9.204,73344.0
2016-06-09 10:30:00,10.59,10.6,10.58,10.6,27408.0,9.204,9.2127,9.1954,9.2127,27408.0
2016-06-09 11:00:00,10.6,10.61,10.6,10.6,27728.0,9.2127,9.2214,9.2127,9.2127,27728.0
2016-06-09 11:30:00,10.6,10.6,10.59,10.59,59856.0,9.2127,9.2127,9.204,9.204,59856.0
2016-06-09 12:00:00,10.59,10.6,10.59,10.6,87616.0,9.204,9.2127,9.204,9.2127,87616.0
2016-06-09 12:30:00,10.6,10.61,10.6,10.6,64032.0,9.2127,9.2214,9.2127,9.2127,64032.0
2016-06-09 13:00:00,10.61,10.62,10.6,10.61,64144.0,9.2214,9.2301,9.2127,9.2214,64144.0
2016-06-09 13:30:00,10.61,10.62,10.59,10.6,196640.0,9.2214,9.2301,9.204,9.2127,196640.0
2016-06-09 14:00:00,10.6,10.61,10.6,10.61,113376.0,9.2127,9.2214,9.2127,9.2214,113376.0
2016-06-09 14:30:00,10.6,10.62,10.6,10.62,75632.0,9.2127,9.2301,9.2127,9.2301,75632.0
2016-06-09 15:00:00,10.62,10.63,10.62,10.62,73568.0,9.2301,9.2388,9.2301,9.2301,73568.0
2016-06-09 15:30:00,10.62,10.63,10.62,10.62,72992.0,9.2301,9.2388,9.2301,9.2301,72992.0
2016-06-10 09:30:00,10.54,10.54,10.49,10.5,180640.0,9.1606,9.1606,9.1171,9.1258,180640.0
2016-06-10 10:00:00,10.51,10.52,10.49,10.52,55488.0,9.1345,9.1432,9.1171,9.1432,55488.0
2016-06-10 10:30:00,10.52,10.53,10.51,10.52,135248.0,9.1432,9.1519,9.1345,9.1432,135248.0
2016-06-10 11:00:00,10.52,10.54,10.51,10.53,196864.0,9.1432,9.1606,9.1345,9.1519,196864.0
2016-06-10 11:30:00,10.52,10.53,10.51,10.51,66896.0,9.1432,9.1519,9.1345,9.1345,66896.0
2016-06-10 12:00:00,10.52,10.52,10.49,10.49,55936.0,9.1432,9.1432,9.1171,9.1171,55936.0
2016-06-10 12:30:00,10.49,10.5,10.49,10.5,44640.0,9.1171,9.1258,9.1171,9.1258,44640.0
2016-06-10 13:00:00,10.5,10.5,10.49,10.5,39472.0,9.1258,9.1258,9.1171,9.1258,39472.0
2016-06-10 13:30:00,10.5,10.5,10.47,10.47,36816.0,9.1258,9.1258,9.0998,9.0998,36816.0
2016-06-10 14:00:00,10.47,10.47,10.45,10.46,119744.0,9.0998,9.0998,9.0824,9.0911,119744.0
2016-06-10 14:30:00,10.46,10.47,10.46,10.46,112672.0,9.0911,9.0998,9.0911,9.0911,112672.0
2016-06-10 15:00:00,10.46,10.46,10.45,10.46,114320.0,9.0911,9.0911,9.0824,9.0911,114320.0
2016-06-10 15:30:00,10.47,10.48,10.47,10.48,130448.0,9.0998,9.1084,9.0998,9.1084,130448.0
2016-06-13 09:30:00,10.45,10.5,10.45,10.49,257760.0,9.0824,9.1258,9.0824,9.1171,257760.0
2016-06-13 10:00:00,10.49,10.5,10.48,10.5,119536.0,9.1171,9.1258,9.1084,9.1258,119536.0
2016-06-13 10:30:00,10.5,10.51,10.48,10.48,108736.0,9.1258,9.1345,9.1084,9.1084,108736.0
2016-06-13 11:00:00,10.48,10.48,10.46,10.47,96416.0,9.1084,9.1084,9.0911,9.0998,96416.0
2016-06-13 11:30:00,10.47,10.47,10.44,10.44,62080.0,9.0998,9.0998,9.0737,9.0737,62080.0
2016-06-13 12:00:00,10.44,10.46,10.44,10.45,72048.0,9.0737,9.0911,9.0737,9.0824,72048.0
2016-06-13 12:30:00,10.46,10.47,10.46,10.46,34576.0,9.0911,9.0998,9.0911,9.0911,34576.0
2016-06-13 13:00:00,10.47,10.47,10.45,10.46,64768.0,9.0998,9.0998,9.0824,9.0911,64768.0
2016-06-13 13:30:00,10.46,10.46,10.43,10.43,211552.0,9.0911,9.0911,9.065,9.065,211552.0
2016-06-13 14:00:00,10.44,10.44,10.43,10.43,92656.0,9.0737,9.0737,9.065,9.065,92656.0
2016-06-13 14:30:00,10.44,10.45,10.44,10.44,165776.0,9.0737,9.0824,9.0737,9.0737,165776.0
2016-06-13 15:00:00,10.43,10.43,10.41,10.42,161872.0,9.065,9.065,9.0476,9.0563,161872.0
2016-06-13 15:30:00,10.42,10.42,10.39,10.4,123216.0,9.0563,9.0563,9.0302,9.0389,123216.0
2016-06-14 09:30:00,10.37,10.4,10.37,10.38,140640.0,9.0128,9.0389,9.0128,9.0215,140640.0
2016-06-14 10:00:00,10.39,10.39,10.34,10.35,84752.0,9.0302,9.0302,8.9868,8.9955,84752.0
2016-06-14 10:30:00,10.35,10.35,10.31,10.32,58224.0,8.9955,8.9955,8.9607,8.9694,58224.0
2016-06-14 11:00:00,10.31,10.33,10.31,10.31,87472.0,8.9607,8.9781,8.9607,8.9607,87472.0
2016-06-14 11:30:00,10.31,10.34,10.31,10.33,77088.0,8.9607,8.9868,8.9607,8.9781,77088.0
2016-06-14 12:00:00,10.32,10.36,10.31,10.36,43680.0,8.9694,9.0041,8.9607,9.0041,43680.0
2016-06-14 12:30:00,10.35,10.35,10.33,10.34,63280.0,8.9955,8.9955,8.9781,8.9868,63280.0
2016-06-14 13:00:00,10.34,10.34,10.32,10.33,68928.0,8.9868,8.9868,8.9694,8.9781,68928.0
2016-06-14 13:30:00,10.33,10.34,10.32,10.32,439888.0,8.9781,8.9868,8.9694,8.9694,439888.0
2016-06-14 14:00:00,10.32,10.34,10.32,10.33,46912.0,8.9694,8.9868,8.9694,8.9781,46912.0
2016-06-14 14:30:00,10.34,10.34,10.31,10.31,131808.0,8.9868,8.9868,8.9607,8.9607,131808.0
2016-06-14 15:00:00,10.31,10.35,10.31,10.35,114432.0,8.9607,8.9955,8.9607,8.9955,114432.0
2016-06-14 15:30:00,10.36,10.36,10.34,10.36,198528.0,9.0041,9.0041,8.9868,9.0041,198528.0
2016-06-15 09:30:00,10.38,10.39,10.37,10.39,122144.0,9.0215,9.0302,9.0128,9.0302,122144.0
2016-06-15 10:00:00,10.4,10.41,10.4,10.41,53328.0,9.0389,9.0476,9.0389,9.0476,53328.0
2016-06-15 10:30:00,10.41,10.43,10.41,10.43,64640.0,9.0476,9.065,9.0476,9.065,64640.0
2016-06-15 11:00:00,10.42,10.43,10.41,10.41,180864.0,9.0563,9.065,9.0476,9.0476,180864.0
2016-06-15 11:30:00,10.41,10.43,10.4,10.42,73344.0,9.0476,9.065,9.0389,9.0563,73344.0
2016-06-15 12:00:00,10.42,10.43,10.41,10.41,101936.0,9.0563,9.065,9.0476,9.0476,101936.0
2016-06-15 12:30:00,10.41,10.42,10.41,10.41,121072.0,9.0476,9.0563,9.0476,9.0476,121072.0
2016-06-15 13:00:00,10.41,10.42,10.41,10.42,246256.0,9.0476,9.0563,9.0476,9.0563,246256.0
2016-06-15 13:30:00,10.41,10.43,10.41,10.42,92544.0,9.0476,9.065,9.0476,9.0563,92544.0
2016-06-15 14:00:00,10.43,10.44,10.41,10.42,133408.0,9.065,9.0737,9.0476,9.0563,133408.0
2016-06-15 14:30:00,10.4,10.42,10.4,10.42,168512.0,9.0389,9.0563,9.0389,9.0563,168512.0
2016-06-15 15:00:00,10.42,10.43,10.42,10.43,109104.0,9.0563,9.065,9.0563,9.065,109104.0
2016-06-15 15:30:00,10.42,10.43,10.36,10.38,214896.0,9.0563,9.065,9.0041,9.0215,214896.0
2016-06-16 09:30:00,10.31,10.32,10.27,10.27,306352.0,8.9607,8.9694,8.9259,8.9259,306352.0
2016-06-16 10:00:00,10.26,10.29,10.26,10.27,168656.0,8.9172,8.9433,8.9172,8.9259,168656.0
2016-06-16 10:30:00,10.27,10.27,10.24,10.27,230928.0,8.9259,8.9259,8.8999,8.9259,230928.0
2016-06-16 11:00:00,10.28,10.31,10.28,10.3,51312.0,8.9346,8.9607,8.9346,8.952,51312.0
2016-06-16 11:30:00,10.31,10.31,10.28,10.28,135136.0,8.9607,8.9607,8.9346,8.9346,135136.0
2016-06-16 12:00:00,10.28,10.33,10.28,10.32,117040.0,8.9346,8.9781,8.9346,8.9694,117040.0
2016-06-16 12:30:00,10.31,10.35,10.31,10.33,60800.0,8.9607,8.9955,8.9607,8.9781,60800.0
2016-06-16 13:00:00,10.33,10.35,10.32,10.33,108784.0,8.9781,8.9955,8.9694,8.9781,108784.0
2016-06-16 13:30:00,10.33,10.33,10.31,10.31,139408.0,8.9781,8.9781,8.9607,8.9607,139408.0
2016-06-16 14:00:00,10.31,10.36,10.31,10.34,109744.0,8.9607,9.0041,8.9607,8.9868,109744.0
2016-06-16 14:30:00,10.33,10.37,10.33,10.36,165584.0,8.9781,9.0128,8.9781,9.0041,165584.0
2016-06-16 15:00:00,10.36,10.38,10.35,10.38,103984.0,9.0041,9.0215,8.9955,9.0215,103984.0
2016-06-16 15:30:00,10.38,10.38,10.37,10.38,616464.0,9.0215,9.0215,9.0128,9.0215,616464.0
2016-06-17 09:30:00,10.38,10.39,10.36,10.39,111376.0,9.0215,9.0302,9.0041,9.0302,111376.0
2016-06-17 10:00:00,10.4,10.41,10.38,10.39,146368.0,9.0389,9.0476,9.0215,9.0302,146368.0
2016-06-17 10:30:00,10.38,10.39,10.37,10.38,69648.0,9.0215,9.0302,9.0128,9.0215,69648.0
2016-06-17 11:00:00,10.38,10.38,10.35,10.35,193408.0,9.0215,9.0215,8.9955,8.9955,193408.0
2016-06-17 11:30:00,10.34,10.37,10.34,10.36,50544.0,8.9868,9.0128,8.9868,9.0041,50544.0
2016-06-17 12:00:00,10.36,10.38,10.36,10.37,105792.0,9.0041,9.0215,9.0041,9.0128,105792.0
2016-06-17 12:30:00,10.37,10.37,10.35,10.36,101120.0,9.0128,9.0128,8.9955,9.0041,101120.0
2016-06-17 13:00:00,10.36,10.37,10.34,10.37,194080.0,9.0041,9.0128,8.9868,9.0128,194080.0
2016-06-17 13:30:00,10.37,10.38,10.36,10.37,120400.0,9.0128,9.0215,9.0041,9.0128,120400.0
2016-06-17 14:00:00,10.38,10.39,10.37,10.38,257744.0,9.0215,9.0302,9.0128,9.0215,257744.0
2016-06-17 14:30:00,10.38,10.4,10.38,10.39,122624.0,9.0215,9.0389,9.0215,9.0302,122624.0
2016-06-17 15:00:00,10.39,10.39,10.38,10.38,300160.0,9.0302,9.0302,9.0215,9.0215,300160.0
2016-06-17 15:30:00,10.38,10.38,10.37,10.38,400448.0,9.0215,9.0215,9.0128,9.0215,400448.0
2016-06-20 09:30:00,10.51,10.54,10.51,10.52,369136.0,9.1345,9.1606,9.1345,9.1432,369136.0
2016-06-20 10:00:00,10.53,10.55,10.53,10.54,92512.0,9.1519,9.1693,9.1519,9.1606,92512.0
2016-06-20 10:30:00,10.54,10.54,10.53,10.54,83424.0,9.1606,9.1606,9.1519,9.1606,83424.0
2016-06-20 11:00:00,10.54,10.55,10.53,10.54,88080.0,9.1606,9.1693,9.1519,9.1606,88080.0
2016-06-20 11:30:00,10.53,10.54,10.52,10.53,89968.0,9.1519,9.1606,9.1432,9.1519,89968.0
2016-06-20 12:00:00,10.54,10.54,10.52,10.53,202528.0,9.1606,9.1606,9.1432,9.1519,202528.0
2016-06-20 12:30:00,10.53,10.54,10.53,10.53,107792.0,9.1519,9.1606,9.1519,9.1519,107792.0
2016-06-20 13:00:00,10.53,10.53,10.51,10.51,109856.0,9.1519,9.1519,9.1345,9.1345,109856.0
2016-06-20 13:30:00,10.51,10.53,10.51,10.52,167696.0,9.1345,9.1519,9.1345,9.1432,167696.0
2016-06-20 14:00:00,10.52,10.52,10.5,10.5,179504.0,9.1432,9.1432,9.1258,9.1258,179504.0
2016-06-20 14:30:00,10.5,10.52,10.49,10.51,267840.0,9.1258,9.1432,9.1171,9.1345,267840.0
2016-06-20 15:00:00,10.51,10.51,10.49,10.49,142544.0,9.1345,9.1345,9.1171,9.1171,142544.0
2016-06-20 15:30:00,10.49,10.5,10.47,10.48,615136.0,9.1171,9.1258,9.0998,9.1084,615136.0
2016-06-21 09:30:00,10.49,10.5,10.47,10.47,241328.0,9.1171,9.1258,9.0998,9.0998,241328.0
2016-06-21 10:00:00,10.47,10.48,10.45,10.47,95104.0,9.0998,9.1084,9.0824,9.0998,95104.0
2016-06-21 10:30:00,10.47,10.48,10.46,10.47,134064.0,9.0998,9.1084,9.0911,9.0998,134064.0
2016-06-21 11:00:00,10.46,10.5,10.46,10.49,139024.0,9.0911,9.1258,9.0911,9.1171,139024.0
2016-06-21 11:30:00,10.48,10.48,10.46,10.46,67744.0,9.1084,9.1084,9.0911,9.0911,67744.0
2016-06-21 12:00:00,10.47,10.48,10.47,10.48,39552.0,9.0998,9.1084,9.0998,9.1084,39552.0
2016-06-21 12:30:00,10.48,10.48,10.48,10.48,34560.0,9.1084,9.1084,9.1084,9.1084,34560.0
2016-06-21 13:00:00,10.48,10.48,10.47,10.47,44416.0,9.1084,9.1084,9.0998,9.0998,44416.0
2016-06-21 13:30:00,10.47,10.48,10.47,10.47,62528.0,9.0998,9.1084,9.0998,9.0998,62528.0
2016-06-21 14:00:00,10.48,10.5,10.48,10.5,259136.0,9.1084,9.1258,9.1084,9.1258,259136.0
2016-06-21 14:30:00,10.5,10.51,10.49,10.5,78032.0,9.1258,9.1345,9.1171,9.1258,78032.0
2016-06-21 15:00:00,10.5,10.51,10.49,10.51,145024.0,9.1258,9.1345,9.1171,9.1345,145024.0
2016-06-21 15:30:00,10.5,10.51,10.49,10.49,188592.0,9.1258,9.1345,9.1171,9.1171,188592.0
2016-06-22 09:30:00,10.51,10.51,10.49,10.5,291616.0,9.1345,9.1345,9.1171,9.1258,291616.0
2016-06-22 10:00:00,10.5,10.51,10.49,10.51,232256.0,9.1258,9.1345,9.1171,9.1345,232256.0
2016-06-22 10:30:00,10.51,10.53,10.5,10.53,120608.0,9.1345,9.1519,9.1258,9.1519,120608.0
2016-06-22 11:00:00,10.53,10.54,10.52,10.54,769904.0,9.1519,9.1606,9.1432,9.1606,769904.0
2016-06-22 11:30:00,10.53,10.53,10.51,10.53,408256.0,9.1519,9.1519,9.1345,9.1519,408256.0
2016-06-22 12:00:00,10.53,10.53,10.49,10.5,95536.0,9.1519,9.1519,9.1171,9.1258,95536.0
2016-06-22 12:30:00,10.5,10.51,10.49,10.5,193952.0,9.1258,9.1345,9.1171,9.1258,193952.0
2016-06-22 13:00:00,10.5,10.5,10.48,10.49,193168.0,9.1258,9.1258,9.1084,9.1171,193168.0
2016-06-22 13:30:00,10.49,10.5,10.49,10.5,91600.0,9.1171,9.1258,9.1171,9.1258,91600.0
2016-06-22 14:00:00,10.5,10.5,10.49,10.5,108144.0,9.1258,9.1258,9.1171,9.1258,108144.0
2016-06-22 14:30:00,10.5,10.5,10.48,10.49,81552.0,9.1258,9.1258,9.1084,9.1171,81552.0
2016-06-22 15:00:00,10.5,10.5,10.47,10.47,145248.0,9.1258,9.1258,9.0998,9.0998,145248.0
2016-06-22 15:30:00,10.47,10.49,10.47,10.47,220432.0,9.0998,9.1171,9.0998,9.0998,220432.0
2016-06-23 09:30:00,10.57,10.59,10.56,10.57,164048.0,9.1867,9.204,9.178,9.1867,164048.0
2016-06-23 10:00:00,10.57,10.59,10.57,10.58,106816.0,9.1867,9.204,9.1867,9.1954,106816.0
2016-06-23 10:30:00,10.57,10.58,10.56,10.58,60304.0,9.1867,9.1954,9.178,9.1954,60304.0
2016-06-23 11:00:00,10.58,10.59,10.57,10.59,138720.0,9.1954,9.204,9.1867,9.204,138720.0
2016-06-23 11:30:00,10.6,10.6,10.59,10.6,61904.0,9.2127,9.2127,9.204,9.2127,61904.0
2016-06-23 12:00:00,10.6,10.6,10.59,10.6,34096.0,9.2127,9.2127,9.204,9.2127,34096.0
2016-06-23 12:30:00,10.6,10.6,10.58,10.59,157248.0,9.2127,9.2127,9.1954,9.204,157248.0
2016-06-23 13:00:00,10.59,10.59,10.58,10.59,79664.0,9.204,9.204,9.1954,9.204,79664.0
2016-06-23 13:30:00,10.59,10.59,10.58,10.58,64176.0,9.204,9.204,9.1954,9.1954,64176.0
2016-06-23 14:00:00,10.58,10.59,10.58,10.59,92656.0,9.1954,9.204,9.1954,9.204,92656.0
2016-06-23 14:30:00,10.59,10.6,10.59,10.6,63920.0,9.204,9.2127,9.204,9.2127,63920.0
2016-06-23 15:00:00,10.6,10.6,10.59,10.59,95456.0,9.2127,9.2127,9.204,9.204,95456.0
2016-06-23 15:30:00,10.59,10.63,10.59,10.63,430672.0,9.204,9.2388,9.204,9.2388,430672.0
2016-06-24 09:30:00,10.19,10.37,10.18,10.35,642224.0,8.8564,9.0128,8.8477,8.9955,642224.0
2016-06-24 10:00:00,10.36,10.41,10.35,10.38,539328.0,9.0041,9.0476,8.9955,9.0215,539328.0
2016-06-24 10:30:00,10.38,10.38,10.36,10.37,351040.0,9.0215,9.0215,9.0041,9.0128,351040.0
2016-06-24 11:00:00,10.37,10.37,10.33,10.35,1105920.0,9.0128,9.0128,8.9781,8.9955,1105920.0
2016-06-24 11:30:00,10.35,10.35,10.33,10.34,285328.0,8.9955,8.9955,8.9781,8.9868,285328.0
2016-06-24 12:00:00,10.34,10.35,10.3,10.32,489488.0,8.9868,8.9955,8.952,8.9694,489488.0
2016-06-24 12:30:00,10.32,10.32,10.27,10.28,801712.0,8.9694,8.9694,8.9259,8.9346,801712.0
2016-06-24 13:00:00,10.28,10.29,10.27,10.28,448448.0,8.9346,8.9433,8.9259,8.9346,448448.0
2016-06-24 13:30:00,10.28,10.3,10.28,10.29,467696.0,8.9346,8.952,8.9346,8.9433,467696.0
2016-06-24 14:00:00,10.29,10.3,10.26,10.26,1452752.0,8.9433,8.952,8.9172,8.9172,1452752.0
2016-06-24 14:30:00,10.25,10.27,10.23,10.26,677312.0,8.9085,8.9259,8.8912,8.9172,677312.0
2016-06-24 15:00:00,10.26,10.26,10.21,10.22,1019440.0,8.9172,8.9172,8.8738,8.8825,1019440.0
2016-06-24 15:30:00,10.22,10.27,10.22,10.23,1338240.0,8.8825,8.9259,8.8825,8.8912,1338240.0
2016-06-27 09:30:00,10.12,10.12,10.04,10.04,312144.0,8.7956,8.7956,8.726,8.726,312144.0
2016-06-27 10:00:00,10.07,10.07,9.97,9.97,197120.0,8.7521,8.7521,8.6652,8.6652,197120.0
2016-06-27 10:30:00,9.97,9.99,9.91,9.91,398976.0,8.6652,8.6826,8.613,8.613,398976.0
2016-06-27 11:00:00,9.91,9.94,9.91,9.94,272288.0,8.613,8.6391,8.613,8.6391,272288.0
2016-06-27 11:30:00,9.94,9.97,9.94,9.96,158688.0,8.6391,8.6652,8.6391,8.6565,158688.0
2016-06-27 12:00:00,9.96,9.98,9.95,9.98,239328.0,8.6565,8.6739,8.6478,8.6739,239328.0
2016-06-27 12:30:00,9.99,9.99,9.95,9.97,113808.0,8.6826,8.6826,8.6478,8.6652,113808.0
2016-06-27 13:00:00,9.97,9.99,9.97,9.98,77648.0,8.6652,8.6826,8.6652,8.6739,77648.0
2016-06-27 13:30:00,9.98,9.98,9.94,9.95,178720.0,8.6739,8.6739,8.6391,8.6478,178720.0
2016-06-27 14:00:00,9.95,9.96,9.93,9.95,110576.0,8.6478,8.6565,8.6304,8.6478,110576.0
2016-06-27 14:30:00,9.95,9.96,9.92,9.93,152464.0,8.6478,8.6565,8.6217,8.6304,152464.0
2016-06-27 15:00:00,9.93,9.95,9.91,9.93,193104.0,8.6304,8.6478,8.613,8.6304,193104.0
2016-06-27 15:30:00,9.92,9.97,9.92,9.95,543664.0,8.6217,8.6652,8.6217,8.6478,543664.0
2016-06-28 09:30:00,10.06,10.1,10.02,10.1,993760.0,8.7434,8.7782,8.7086,8.7782,993760.0
2016-06-28 10:00:00,10.1,10.11,10.08,10.08,40224.0,8.7782,8.7869,8.7608,8.7608,40224.0
2016-06-28 10:30:00,10.08,10.08,10.06,10.08,81248.0,8.7608,8.7608,8.7434,8.7608,81248.0
2016-06-28 11:00:00,10.06,10.06,10.05,10.05,62720.0,8.7434,8.7434,8.7347,8.7347,62720.0
2016-06-28 11:30:00,10.05,10.08,10.05,10.08,85152.0,8.7347,8.7608,8.7347,8.7608,85152.0
2016-06-28 12:00:00,10.07,10.08,10.07,10.07,102704.0,8.7521,8.7608,8.7521,8.7521,102704.0
2016-06-28 12:30:00,10.08,10.09,10.07,10.09,201376.0,8.7608,8.7695,8.7521,8.7695,201376.0
2016-06-28 13:00:00,10.08,10.09,10.06,10.07,122240.0,8.7608,8.7695,8.7434,8.7521,122240.0
2016-06-28 13:30:00,10.07,10.08,10.06,10.08,99504.0,8.7521,8.7608,8.7434,8.7608,99504.0
2016-06-28 14:00:00,10.08,10.08,10.07,10.08,130080.0,8.7608,8.7608,8.7521,8.7608,130080.0
2016-06-28 14:30:00,10.08,10.15,10.08,10.14,231328.0,8.7608,8.8216,8.7608,8.8129,231328.0
2016-06-28 15:00:00,10.14,10.15,10.11,10.11,162256.0,8.8129,8.8216,8.7869,8.7869,162256.0
2016-06-28 15:30:00,10.12,10.15,10.12,10.15,663344.0,8.7956,8.8216,8.7956,8.8216,663344.0
2016-06-29 09:30:00,10.26,10.28,10.24,10.26,239168.0,8.9172,8.9346,8.8999,8.9172,239168.0
2016-06-29 10:00:00,10.26,10.28,10.26,10.28,370768.0,8.9172,8.9346,8.9172,8.9346,370768.0
2016-06-29 10:30:00,10.27,10.29,10.27,10.28,215264.0,8.9259,8.9433,8.9259,8.9346,215264.0
2016-06-29 11:00:00,10.29,10.3,10.29,10.3,155792.0,8.9433,8.952,8.9433,8.952,155792.0
2016-06-29 11:30:00,10.31,10.32,10.3,10.31,127344.0,8.9607,8.9694,8.952,8.9607,127344.0
2016-06-29 12:00:00,10.31,10.33,10.31,10.33,82592.0,8.9607,8.9781,8.9607,8.9781,82592.0
2016-06-29 12:30:00,10.33,10.33,10.3,10.3,145680.0,8.9781,8.9781,8.952,8.952,145680.0
2016-06-29 13:00:00,10.3,10.31,10.29,10.3,319168.0,8.952,8.9607,8.9433,8.952,319168.0
2016-06-29 13:30:00,10.3,10.32,10.3,10.32,212688.0,8.952,8.9694,8.952,8.9694,212688.0
2016-06-29 14:00:00,10.32,10.34,10.32,10.33,538016.0,8.9694,8.9868,8.9694,8.9781,538016.0
2016-06-29 14:30:00,10.34,10.35,10.33,10.34,405232.0,8.9868,8.9955,8.9781,8.9868,405232.0
2016-06-29 15:00:00,10.34,10.36,10.34,10.35,541168.0,8.9868,9.0041,8.9868,8.9955,541168.0
2016-06-29 15:30:00,10.35,10.35,10.33,10.34,245088.0,8.9955,8.9955,8.9781,8.9868,245088.0
2016-06-30 09:30:00,10.36,10.38,10.32,10.33,154352.0,9.0041,9.0215,8.9694,8.9781,154352.0
2016-06-30 10:00:00,10.33,10.35,10.32,10.34,184320.0,8.9781,8.9955,8.9694,8.9868,184320.0
2016-06-30 10:30:00,10.34,10.4,10.34,10.4,81744.0,8.9868,9.0389,8.9868,9.0389,81744.0
2016-06-30 11:00:00,10.4,10.42,10.4,10.41,201344.0,9.0389,9.0563,9.0389,9.0476,201344.0
2016-06-30 11:30:00,10.42,10.42,10.4,10.41,82400.0,9.0563,9.0563,9.0389,9.0476,82400.0
2016-06-30 12:00:00,10.41,10.45,10.41,10.45,104448.0,9.0476,9.0824,9.0476,9.0824,104448.0
2016-06-30 12:30:00,10.44,10.46,10.44,10.46,14304.0,9.0737,9.0911,9.0737,9.0911,14304.0
2016-06-30 13:00:00,10.46,10.46,10.44,10.44,46560.0,9.0911,9.0911,9.0737,9.0737,46560.0
2016-06-30 13:30:00,10.45,10.45,10.44,10.45,1079280.0,9.0824,9.0824,9.0737,9.0824,1079280.0
2016-06-30 14:00:00,10.45,10.48,10.45,10.46,67120.0,9.0824,9.1084,9.0824,9.0911,67120.0
2016-06-30 14:30:00,10.46,10.48,10.45,10.48,287168.0,9.0911,9.1084,9.0824,9.1084,287168.0
2016-06-30 15:00:00,10.48,10.48,10.46,10.48,111552.0,9.1084,9.1084,9.0911,9.1084,111552.0
2016-06-30 15:30:00,10.48,10.51,10.47,10.51,749344.0,9.1084,9.1345,9.0998,9.1345,749344.0
2016-07-01 09:30:00,10.49,10.56,10.49,10.55,881904.0,9.1171,9.178,9.1171,9.1693,881904.0
2016-07-01 10:00:00,10.56,10.57,10.55,10.56,119616.0,9.178,9.1867,9.1693,9.178,119616.0
2016-07-01 10:30:00,10.56,10.57,10.55,10.57,177344.0,9.178,9.1867,9.1693,9.1867,177344.0
2016-07-01 11:00:00,10.56,10.57,10.52,10.53,166496.0,9.178,9.1867,9.1432,9.1519,166496.0
2016-07-01 11:30:00,10.53,10.54,10.53,10.54,57888.0,9.1519,9.1606,9.1519,9.1606,57888.0
2016-07-01 12:00:00,10.54,10.54,10.52,10.52,135808.0,9.1606,9.1606,9.1432,9.1432,135808.0
2016-07-01 12:30:00,10.52,10.53,10.52,10.53,119584.0,9.1432,9.1519,9.1432,9.1519,119584.0
2016-07-01 13:00:00,10.53,10.53,10.51,10.51,54160.0,9.1519,9.1519,9.1345,9.1345,54160.0
2016-07-01 13:30:00,10.51,10.52,10.51,10.52,69760.0,9.1345,9.1432,9.1345,9.1432,69760.0
2016-07-01 14:00:00,10.52,10.53,10.52,10.52,124368.0,9.1432,9.1519,9.1432,9.1432,124368.0
2016-07-01 14:30:00,10.52,10.52,10.51,10.52,104768.0,9.1432,9.1432,9.1345,9.1432,104768.0
2016-07-01 15:00:00,10.52,10.54,10.52,10.54,231488.0,9.1432,9.1606,9.1432,9.1606,231488.0
2016-07-01 15:30:00,10.54,10.55,10.53,10.54,119520.0,9.1606,9.1693,9.1519,9.1606,119520.0
2016-07-05 09:30:00,10.49,10.49,10.41,10.41,186896.0,9.1171,9.1171,9.0476,9.0476,186896.0
2016-07-05 10:00:00,10.41,10.42,10.4,10.42,69040.0,9.0476,9.0563,9.0389,9.0563,69040.0
2016-07-05 10:30:00,10.42,10.42,10.4,10.4,98224.0,9.0563,9.0563,9.0389,9.0389,98224.0
2016-07-05 11:00:00,10.4,10.41,10.38,10.4,138928.0,9.0389,9.0476,9.0215,9.0389,138928.0
2016-07-05 11:30:00,10.4,10.4,10.37,10.38,386624.0,9.0389,9.0389,9.0128,9.0215,386624.0
2016-07-05 12:00:00,10.38,10.4,10.37,10.4,106096.0,9.0215,9.0389,9.0128,9.0389,106096.0
2016-07-05 12:30:00,10.4,10.4,10.38,10.39,166000.0,9.0389,9.0389,9.0215,9.0302,166000.0
2016-07-05 13:00:00,10.39,10.39,10.38,10.38,56352.0,9.0302,9.0302,9.0215,9.0215,56352.0
2016-07-05 13:30:00,10.38,10.38,10.36,10.37,346816.0,9.0215,9.0215,9.0041,9.0128,346816.0
2016-07-05 14:00:00,10.37,10.41,10.37,10.39,88512.0,9.0128,9.0476,9.0128,9.0302,88512.0
2016-07-05 14:30:00,10.39,10.4,10.38,10.39,71424.0,9.0302,9.0389,9.0215,9.0302,71424.0
2016-07-05 15:00:00,10.39,10.4,10.39,10.4,278448.0,9.0302,9.0389,9.0302,9.0389,278448.0
2016-07-05 15:30:00,10.4,10.44,10.4,10.42,320016.0,9.0389,9.0737,9.0389,9.0563,320016.0
2016-07-06 09:30:00,10.33,10.36,10.31,10.34,310320.0,9.0168,9.043,8.9993,9.0255,310320.0
2016-07-06 10:00:00,10.34,10.37,10.31,10.31,166880.0,9.0255,9.0517,8.9993,8.9993,166880.0
2016-07-06 10:30:00,10.3,10.35,10.3,10.35,154464.0,8.9906,9.0343,8.9906,9.0343,154464.0
2016-07-06 11:00:00,10.37,10.38,10.36,10.36,192304.0,9.0517,9.0604,9.043,9.043,192304.0
2016-07-06 11:30:00,10.36,10.38,10.36,10.37,85712.0,9.043,9.0604,9.043,9.0517,85712.0
2016-07-06 12:00:00,10.38,10.4,10.38,10.39,66576.0,9.0604,9.0779,9.0604,9.0692,66576.0
2016-07-06 12:30:00,10.39,10.4,10.38,10.39,211824.0,9.0692,9.0779,9.0604,9.0692,211824.0
2016-07-06 13:00:00,10.4,10.41,10.39,10.4,73472.0,9.0779,9.0866,9.0692,9.0779,73472.0
2016-07-06 13:30:00,10.4,10.41,10.39,10.39,176752.0,9.0779,9.0866,9.0692,9.0692,176752.0
2016-07-06 14:00:00,10.39,10.41,10.38,10.4,141632.0,9.0692,9.0866,9.0604,9.0779,141632.0
2016-07-06 14:30:00,10.4,10.42,10.4,10.42,87872.0,9.0779,9.0954,9.0779,9.0954,87872.0
2016-07-06 15:00:00,10.42,10.42,10.4,10.41,251312.0,9.0954,9.0954,9.0779,9.0866,251312.0
2016-07-06 15:30:00,10.41,10.43,10.4,10.43,333072.0,9.0866,9.1041,9.0779,9.1041,333072.0
2016-07-07 09:30:00,10.46,10.5,10.45,10.49,322496.0,9.1303,9.1652,9.1215,9.1565,322496.0
2016-07-07 10:00:00,10.49,10.5,10.48,10.49,112064.0,9.1565,9.1652,9.1477,9.1565,112064.0
2016-07-07 10:30:00,10.49,10.5,10.46,10.46,136256.0,9.1565,9.1652,9.1303,9.1303,136256.0
2016-07-07 11:00:00,10.46,10.47,10.44,10.45,177632.0,9.1303,9.139,9.1128,9.1215,177632.0
2016-07-07 11:30:00,10.45,10.45,10.44,10.44,36112.0,9.1215,9.1215,9.1128,9.1128,36112.0
2016-07-07 12:00:00,10.45,10.45,10.43,10.43,101216.0,9.1215,9.1215,9.1041,9.1041,101216.0
2016-07-07 12:30:00,10.45,10.45,10.41,10.41,173104.0,9.1215,9.1215,9.0866,9.0866,173104.0
2016-07-07 13:00:00,10.42,10.43,10.41,10.43,99584.0,9.0954,9.1041,9.0866,9.1041,99584.0
2016-07-07 13:30:00,10.43,10.44,10.42,10.42,105360.0,9.1041,9.1128,9.0954,9.0954,105360.0
2016-07-07 14:00:00,10.42,10.43,10.4,10.4,227920.0,9.0954,9.1041,9.0779,9.0779,227920.0
2016-07-07 14:30:00,10.41,10.41,10.39,10.4,362832.0,9.0866,9.0866,9.0692,9.0779,362832.0
2016-07-07 15:00:00,10.4,10.43,10.39,10.42,604256.0,9.0779,9.1041,9.0692,9.0954,604256.0
2016-07-07 15:30:00,10.42,10.44,10.42,10.44,537712.0,9.0954,9.1128,9.0954,9.1128,537712.0
2016-07-08 09:30:00,10.54,10.56,10.52,10.55,165024.0,9.2001,9.2176,9.1826,9.2088,165024.0
2016-07-08 10:00:00,10.55,10.57,10.54,10.56,471552.0,9.2088,9.2263,9.2001,9.2176,471552.0
2016-07-08 10:30:00,10.57,10.59,10.56,10.59,236288.0,9.2263,9.2437,9.2176,9.2437,236288.0
2016-07-08 11:00:00,10.59,10.61,10.58,10.6,229440.0,9.2437,9.2612,9.235,9.2525,229440.0
2016-07-08 11:30:00,10.6,10.6,10.59,10.6,55712.0,9.2525,9.2525,9.2437,9.2525,55712.0
2016-07-08 12:00:00,10.6,10.61,10.6,10.6,38992.0,9.2525,9.2612,9.2525,9.2525,38992.0
2016-07-08 12:30:00,10.6,10.61,10.6,10.6,111600.0,9.2525,9.2612,9.2525,9.2525,111600.0
2016-07-08 13:00:00,10.61,10.62,10.61,10.61,56304.0,9.2612,9.2699,9.2612,9.2612,56304.0
2016-07-08 13:30:00,10.61,10.62,10.61,10.62,133344.0,9.2612,9.2699,9.2612,9.2699,133344.0
2016-07-08 14:00:00,10.62,10.63,10.61,10.63,190064.0,9.2699,9.2787,9.2612,9.2787,190064.0
2016-07-08 14:30:00,10.63,10.64,10.63,10.63,176928.0,9.2787,9.2874,9.2787,9.2787,176928.0
2016-07-08 15:00:00,10.63,10.63,10.63,10.63,120640.0,9.2787,9.2787,9.2787,9.2787,120640.0
2016-07-08 15:30:00,10.62,10.63,10.62,10.63,180768.0,9.2699,9.2787,9.2699,9.2787,180768.0
2016-07-11 09:30:00,10.67,10.69,10.66,10.67,291296.0,9.3136,9.331,9.3048,9.3136,291296.0
2016-07-11 10:00:00,10.67,10.68,10.65,10.65,500448.0,9.3136,9.3223,9.2961,9.2961,500448.0
2016-07-11 10:30:00,10.65,10.67,10.65,10.67,55584.0,9.2961,9.3136,9.2961,9.3136,55584.0
2016-07-11 11:00:00,10.68,10.69,10.68,10.68,126768.0,9.3223,9.331,9.3223,9.3223,126768.0
2016-07-11 11:30:00,10.68,10.69,10.68,10.68,91920.0,9.3223,9.331,9.3223,9.3223,91920.0
2016-07-11 12:00:00,10.68,10.68,10.67,10.68,67200.0,9.3223,9.3223,9.3136,9.3223,67200.0
2016-07-11 12:30:00,10.68,10.69,10.68,10.69,80384.0,9.3223,9.331,9.3223,9.331,80384.0
2016-07-11 13:00:00,10.69,10.69,10.68,10.68,95392.0,9.331,9.331,9.3223,9.3223,95392.0
2016-07-11 13:30:00,10.68,10.69,10.68,10.68,54544.0,9.3223,9.331,9.3223,9.3223,54544.0
2016-07-11 14:00:00,10.68,10.69,10.68,10.69,137536.0,9.3223,9.331,9.3223,9.331,137536.0
2016-07-11 14:30:00,10.69,10.69,10.68,10.69,206848.0,9.331,9.331,9.3223,9.331,206848.0
2016-07-11 15:00:00,10.69,10.7,10.69,10.69,96928.0,9.331,9.3398,9.331,9.331,96928.0
2016-07-11 15:30:00,10.69,10.69,10.67,10.67,267040.0,9.331,9.331,9.3136,9.3136,267040.0
2016-07-12 09:30:00,10.75,10.77,10.74,10.76,234448.0,9.3834,9.4009,9.3747,9.3921,234448.0
2016-07-12 10:00:00,10.76,10.76,10.73,10.74,241472.0,9.3921,9.3921,9.3659,9.3747,241472.0
2016-07-12 10:30:00,10.75,10.76,10.74,10.76,176944.0,9.3834,9.3921,9.3747,9.3921,176944.0
2016-07-12 11:00:00,10.75,10.78,10.75,10.77,184208.0,9.3834,9.4096,9.3834,9.4009,184208.0
2016-07-12 11:30:00,10.77,10.79,10.77,10.79,151296.0,9.4009,9.4183,9.4009,9.4183,151296.0
2016-07-12 12:00:00,10.79,10.8,10.79,10.8,114288.0,9.4183,9.4271,9.4183,9.4271,114288.0
2016-07-12 12:30:00,10.8,10.8,10.79,10.79,265600.0,9.4271,9.4271,9.4183,9.4183,265600.0
2016-07-12 13:00:00,10.79,10.8,10.79,10.8,137088.0,9.4183,9.4271,9.4183,9.4271,137088.0
2016-07-12 13:30:00,10.8,10.8,10.79,10.79,166496.0,9.4271,9.4271,9.4183,9.4183,166496.0
2016-07-12 14:00:00,10.79,10.8,10.79,10.8,707248.0,9.4183,9.4271,9.4183,9.4271,707248.0
2016-07-12 14:30:00,10.8,10.81,10.8,10.8,379728.0,9.4271,9.4358,9.4271,9.4271,379728.0
2016-07-12 15:00:00,10.8,10.8,10.78,10.79,197744.0,9.4271,9.4271,9.4096,9.4183,197744.0
2016-07-12 15:30:00,10.79,10.79,10.78,10.79,1243760.0,9.4183,9.4183,9.4096,9.4183,1243760.0
2016-07-13 09:30:00,10.83,10.83,10.76,10.76,352368.0,9.4532,9.4532,9.3921,9.3921,352368.0
2016-07-13 10:00:00,10.78,10.79,10.77,10.78,194384.0,9.4096,9.4183,9.4009,9.4096,194384.0
2016-07-13 10:30:00,10.78,10.79,10.78,10.78,167056.0,9.4096,9.4183,9.4096,9.4096,167056.0
2016-07-13 11:00:00,10.78,10.79,10.76,10.76,214064.0,9.4096,9.4183,9.3921,9.3921,214064.0
2016-07-13 11:30:00,10.75,10.75,10.73,10.75,77136.0,9.3834,9.3834,9.3659,9.3834,77136.0
2016-07-13 12:00:00,10.75,10.76,10.75,10.75,556784.0,9.3834,9.3921,9.3834,9.3834,556784.0
2016-07-13 12:30:00,10.75,10.76,10.75,10.76,184816.0,9.3834,9.3921,9.3834,9.3921,184816.0
2016-07-13 13:00:00,10.76,10.77,10.76,10.76,314944.0,9.3921,9.4009,9.3921,9.3921,314944.0
2016-07-13 13:30:00,10.76,10.77,10.75,10.76,134512.0,9.3921,9.4009,9.3834,9.3921,134512.0
2016-07-13 14:00:00,10.76,10.77,10.75,10.77,218736.0,9.3921,9.4009,9.3834,9.4009,218736.0
2016-07-13 14:30:00,10.77,10.78,10.77,10.78,189408.0,9.4009,9.4096,9.4009,9.4096,189408.0
2016-07-13 15:00:00,10.78,10.78,10.76,10.77,183088.0,9.4096,9.4096,9.3921,9.4009,183088.0
2016-07-13 15:30:00,10.77,10.78,10.77,10.77,216528.0,9.4009,9.4096,9.4009,9.4009,216528.0
2016-07-14 09:30:00,10.86,10.86,10.81,10.82,202000.0,9.4794,9.4794,9.4358,9.4445,202000.0
2016-07-14 10:00:00,10.82,10.84,10.82,10.82,304144.0,9.4445,9.462,9.4445,9.4445,304144.0
2016-07-14 10:30:00,10.82,10.84,10.82,10.82,295072.0,9.4445,9.462,9.4445,9.4445,295072.0
2016-07-14 11:00:00,10.82,10.83,10.81,10.81,222512.0,9.4445,9.4532,9.4358,9.4358,222512.0
2016-07-14 11:30:00,10.81,10.81,10.81,10.81,80640.0,9.4358,9.4358,9.4358,9.4358,80640.0
2016-07-14 12:00:00,10.81,10.82,10.8,10.81,74416.0,9.4358,9.4445,9.4271,9.4358,74416.0
2016-07-14 12:30:00,10.81,10.82,10.81,10.81,78544.0,9.4358,9.4445,9.4358,9.4358,78544.0
2016-07-14 13:00:00,10.81,10.81,10.79,10.79,177008.0,9.4358,9.4358,9.4183,9.4183,177008.0
2016-07-14 13:30:00,10.79,10.8,10.79,10.8,138672.0,9.4183,9.4271,9.4183,9.4271,138672.0
2016-07-14 14:00:00,10.8,10.81,10.79,10.81,146624.0,9.4271,9.4358,9.4183,9.4358,146624.0
2016-07-14 14:30:00,10.81,10.81,10.8,10.81,178016.0,9.4358,9.4358,9.4271,9.4358,178016.0
2016-07-14 15:00:00,10.81,10.82,10.81,10.81,99328.0,9.4358,9.4445,9.4358,9.4358,99328.0
2016-07-14 15:30:00,10.81,10.82,10.8,10.8,328672.0,9.4358,9.4445,9.4271,9.4271,328672.0
2016-07-15 09:30:00,10.84,10.84,10.8,10.8,193872.0,9.462,9.462,9.4271,9.4271,193872.0
2016-07-15 10:00:00,10.81,10.82,10.8,10.82,163984.0,9.4358,9.4445,9.4271,9.4445,163984.0
2016-07-15 10:30:00,10.82,10.83,10.82,10.83,76512.0,9.4445,9.4532,9.4445,9.4532,76512.0
2016-07-15 11:00:00,10.82,10.82,10.8,10.8,90272.0,9.4445,9.4445,9.4271,9.4271,90272.0
2016-07-15 11:30:00,10.8,10.8,10.79,10.8,99856.0,9.4271,9.4271,9.4183,9.4271,99856.0
2016-07-15 12:00:00,10.79,10.8,10.79,10.79,58160.0,9.4183,9.4271,9.4183,9.4183,58160.0
2016-07-15 12:30:00,10.79,10.79,10.77,10.78,79264.0,9.4183,9.4183,9.4009,9.4096,79264.0
2016-07-15 13:00:00,10.78,10.79,10.78,10.79,132704.0,9.4096,9.4183,9.4096,9.4183,132704.0
2016-07-15 13:30:00,10.79,10.8,10.79,10.79,355360.0,9.4183,9.4271,9.4183,9.4183,355360.0
2016-07-15 14:00:00,10.79,10.8,10.79,10.79,199088.0,9.4183,9.4271,9.4183,9.4183,199088.0
2016-07-15 14:30:00,10.8,10.8,10.79,10.8,131584.0,9.4271,9.4271,9.4183,9.4271,131584.0
2016-07-15 15:00:00,10.8,10.8,10.79,10.8,90384.0,9.4271,9.4271,9.4183,9.4271,90384.0
2016-07-15 15:30:00,10.81,10.81,10.79,10.8,168224.0,9.4358,9.4358,9.4183,9.4271,168224.0
2016-07-18 09:30:00,10.79,10.8,10.78,10.8,211424.0,9.4183,9.4271,9.4096,9.4271,211424.0
2016-07-18 10:00:00,10.8,10.81,10.8,10.81,194400.0,9.4271,9.4358,9.4271,9.4358,194400.0
2016-07-18 10:30:00,10.81,10.82,10.81,10.82,117904.0,9.4358,9.4445,9.4358,9.4445,117904.0
2016-07-18 11:00:00,10.82,10.82,10.81,10.81,106304.0,9.4445,9.4445,9.4358,9.4358,106304.0
2016-07-18 11:30:00,10.8,10.81,10.8,10.81,194528.0,9.4271,9.4358,9.4271,9.4358,194528.0
2016-07-18 12:00:00,10.81,10.81,10.8,10.8,37552.0,9.4358,9.4358,9.4271,9.4271,37552.0
2016-07-18 12:30:00,10.8,10.8,10.8,10.8,49664.0,9.4271,9.4271,9.4271,9.4271,49664.0
2016-07-18 13:00:00,10.8,10.81,10.8,10.8,79632.0,9.4271,9.4358,9.4271,9.4271,79632.0
2016-07-18 13:30:00,10.81,10.81,10.81,10.81,67696.0,9.4358,9.4358,9.4358,9.4358,67696.0
2016-07-18 14:00:00,10.81,10.82,10.81,10.82,168464.0,9.4358,9.4445,9.4358,9.4445,168464.0
2016-07-18 14:30:00,10.81,10.82,10.81,10.82,91168.0,9.4358,9.4445,9.4358,9.4445,91168.0
2016-07-18 15:00:00,10.82,10.83,10.81,10.82,244096.0,9.4445,9.4532,9.4358,9.4445,244096.0
2016-07-18 15:30:00,10.82,10.82,10.82,10.82,270880.0,9.4445,9.4445,9.4445,9.4445,270880.0
2016-07-19 09:30:00,10.79,10.8,10.78,10.78,105824.0,9.4183,9.4271,9.4096,9.4096,105824.0
2016-07-19 10:00:00,10.78,10.8,10.77,10.79,263376.0,9.4096,9.4271,9.4009,9.4183,263376.0
2016-07-19 10:30:00,10.79,10.79,10.78,10.79,176464.0,9.4183,9.4183,9.4096,9.4183,176464.0
2016-07-19 11:00:00,10.78,10.8,10.78,10.79,1390256.0,9.4096,9.4271,9.4096,9.4183,1390256.0
2016-07-19 11:30:00,10.79,10.79,10.77,10.78,55440.0,9.4183,9.4183,9.4009,9.4096,55440.0
2016-07-19 12:00:00,10.77,10.78,10.77,10.77,345392.0,9.4009,9.4096,9.4009,9.4009,345392.0
2016-07-19 12:30:00,10.77,10.78,10.77,10.78,58928.0,9.4009,9.4096,9.4009,9.4096,58928.0
2016-07-19 13:00:00,10.78,10.78,10.76,10.77,97296.0,9.4096,9.4096,9.3921,9.4009,97296.0
2016-07-19 13:30:00,10.76,10.77,10.76,10.76,151696.0,9.3921,9.4009,9.3921,9.3921,151696.0
2016-07-19 14:00:00,10.77,10.78,10.77,10.78,127312.0,9.4009,9.4096,9.4009,9.4096,127312.0
2016-07-19 14:30:00,10.78,10.79,10.78,10.78,119808.0,9.4096,9.4183,9.4096,9.4096,119808.0
2016-07-19 15:00:00,10.78,10.79,10.78,10.79,50640.0,9.4096,9.4183,9.4096,9.4183,50640.0
2016-07-19 15:30:00,10.78,10.79,10.78,10.79,96640.0,9.4096,9.4183,9.4096,9.4183,96640.0
2016-07-20 09:30:00,10.81,10.82,10.77,10.79,179776.0,9.4358,9.4445,9.4009,9.4183,179776.0
2016-07-20 10:00:00,10.79,10.82,10.78,10.81,93184.0,9.4183,9.4445,9.4096,9.4358,93184.0
2016-07-20 10:30:00,10.81,10.84,10.81,10.83,198336.0,9.4358,9.462,9.4358,9.4532,198336.0
2016-07-20 11:00:00,10.84,10.85,10.83,10.85,110720.0,9.462,9.4707,9.4532,9.4707,110720.0
2016-07-20 11:30:00,10.85,10.85,10.84,10.85,50128.0,9.4707,9.4707,9.462,9.4707,50128.0
2016-07-20 12:00:00,10.84,10.85,10.84,10.84,179744.0,9.462,9.4707,9.462,9.462,179744.0
2016-07-20 12:30:00,10.84,10.85,10.84,10.84,74192.0,9.462,9.4707,9.462,9.462,74192.0
2016-07-20 13:00:00,10.84,10.85,10.84,10.85,68528.0,9.462,9.4707,9.462,9.4707,68528.0
2016-07-20 13:30:00,10.85,10.86,10.85,10.85,60048.0,9.4707,9.4794,9.4707,9.4707,60048.0
2016-07-20 14:00:00,10.85,10.86,10.85,10.86,94576.0,9.4707,9.4794,9.4707,9.4794,94576.0
2016-07-20 14:30:00,10.86,10.86,10.85,10.86,186208.0,9.4794,9.4794,9.4707,9.4794,186208.0
2016-07-20 15:00:00,10.85,10.85,10.84,10.84,75888.0,9.4707,9.4707,9.462,9.462,75888.0
2016-07-20 15:30:00,10.84,10.85,10.84,10.84,148560.0,9.462,9.4707,9.462,9.462,148560.0
2016-07-21 09:30:00,10.84,10.86,10.84,10.84,87264.0,9.462,9.4794,9.462,9.462,87264.0
2016-07-21 10:00:00,10.84,10.86,10.84,10.85,68672.0,9.462,9.4794,9.462,9.4707,68672.0
2016-07-21 10:30:00,10.86,10.87,10.86,10.87,35120.0,9.4794,9.4882,9.4794,9.4882,35120.0
2016-07-21 11:00:00,10.86,10.87,10.86,10.86,67872.0,9.4794,9.4882,9.4794,9.4794,67872.0
2016-07-21 11:30:00,10.86,10.86,10.82,10.83,81776.0,9.4794,9.4794,9.4445,9.4532,81776.0
2016-07-21 12:00:00,10.83,10.84,10.82,10.83,218944.0,9.4532,9.462,9.4445,9.4532,218944.0
2016-07-21 12:30:00,10.82,10.83,10.81,10.81,102256.0,9.4445,9.4532,9.4358,9.4358,102256.0
2016-07-21 13:00:00,10.81,10.82,10.81,10.82,115312.0,9.4358,9.4445,9.4358,9.4445,115312.0
2016-07-21 13:30:00,10.82,10.82,10.8,10.8,62000.0,9.4445,9.4445,9.4271,9.4271,62000.0
2016-07-21 14:00:00,10.8,10.81,10.79,10.8,343856.0,9.4271,9.4358,9.4183,9.4271,343856.0
2016-07-21 14:30:00,10.8,10.81,10.8,10.8,163984.0,9.4271,9.4358,9.4271,9.4271,163984.0
2016-07-21 15:00:00,10.8,10.8,10.78,10.8,117664.0,9.4271,9.4271,9.4096,9.4271,117664.0
2016-07-21 15:30:00,10.8,10.81,10.8,10.81,143536.0,9.4271,9.4358,9.4271,9.4358,143536.0
2016-07-22 09:30:00,10.82,10.84,10.81,10.81,388288.0,9.4445,9.462,9.4358,9.4358,388288.0
2016-07-22 10:00:00,10.82,10.83,10.81,10.82,103008.0,9.4445,9.4532,9.4358,9.4445,103008.0
2016-07-22 10:30:00,10.82,10.85,10.82,10.85,77504.0,9.4445,9.4707,9.4445,9.4707,77504.0
2016-07-22 11:00:00,10.85,10.85,10.84,10.84,95040.0,9.4707,9.4707,9.462,9.462,95040.0
2016-07-22 11:30:00,10.84,10.86,10.84,10.86,282224.0,9.462,9.4794,9.462,9.4794,282224.0
2016-07-22 12:00:00,10.86,10.87,10.86,10.87,115840.0,9.4794,9.4882,9.4794,9.4882,115840.0
2016-07-22 12:30:00,10.87,10.88,10.87,10.87,122800.0,9.4882,9.4969,9.4882,9.4882,122800.0
2016-07-22 13:00:00,10.87,10.88,10.87,10.88,79264.0,9.4882,9.4969,9.4882,9.4969,79264.0
2016-07-22 13:30:00,10.88,10.88,10.87,10.88,105424.0,9.4969,9.4969,9.4882,9.4969,105424.0
2016-07-22 14:00:00,10.88,10.88,10.87,10.88,86160.0,9.4969,9.4969,9.4882,9.4969,86160.0
2016-07-22 14:30:00,10.88,10.89,10.88,10.89,170112.0,9.4969,9.5056,9.4969,9.5056,170112.0
2016-07-22 15:00:00,10.88,10.89,10.88,10.88,113280.0,9.4969,9.5056,9.4969,9.4969,113280.0
2016-07-22 15:30:00,10.88,10.89,10.88,10.88,158992.0,9.4969,9.5056,9.4969,9.4969,158992.0
2016-07-25 09:30:00,10.87,10.88,10.85,10.87,162352.0,9.4882,9.4969,9.4707,9.4882,162352.0
2016-07-25 10:00:00,10.87,10.87,10.84,10.84,68032.0,9.4882,9.4882,9.462,9.462,68032.0
2016-07-25 10:30:00,10.85,10.86,10.84,10.85,60400.0,9.4707,9.4794,9.462,9.4707,60400.0
2016-07-25 11:00:00,10.85,10.85,10.83,10.84,69744.0,9.4707,9.4707,9.4532,9.462,69744.0
2016-07-25 11:30:00,10.84,10.85,10.83,10.84,113968.0,9.462,9.4707,9.4532,9.462,113968.0
2016-07-25 12:00:00,10.84,10.84,10.83,10.84,61632.0,9.462,9.462,9.4532,9.462,61632.0
2016-07-25 12:30:00,10.83,10.85,10.83,10.85,101088.0,9.4532,9.4707,9.4532,9.4707,101088.0
2016-07-25 13:00:00,10.84,10.85,10.84,10.85,32112.0,9.462,9.4707,9.462,9.4707,32112.0
2016-07-25 13:30:00,10.85,10.86,10.85,10.85,255936.0,9.4707,9.4794,9.4707,9.4707,255936.0
2016-07-25 14:00:00,10.85,10.86,10.85,10.86,92272.0,9.4707,9.4794,9.4707,9.4794,92272.0
2016-07-25 14:30:00,10.86,10.86,10.85,10.86,99744.0,9.4794,9.4794,9.4707,9.4794,99744.0
2016-07-25 15:00:00,10.85,10.86,10.85,10.85,270384.0,9.4707,9.4794,9.4707,9.4707,270384.0
2016-07-25 15:30:00,10.85,10.86,10.85,10.86,108656.0,9.4707,9.4794,9.4707,9.4794,108656.0
2016-07-26 09:30:00,10.87,10.91,10.87,10.9,281296.0,9.4882,9.5231,9.4882,9.5143,281296.0
2016-07-26 10:00:00,10.9,10.91,10.89,10.9,173184.0,9.5143,9.5231,9.5056,9.5143,173184.0
2016-07-26 10:30:00,10.9,10.91,10.86,10.86,200768.0,9.5143,9.5231,9.4794,9.4794,200768.0
2016-07-26 11:00:00,10.85,10.87,10.85,10.87,152096.0,9.4707,9.4882,9.4707,9.4882,152096.0
2016-07-26 11:30:00,10.87,10.89,10.86,10.89,92624.0,9.4882,9.5056,9.4794,9.5056,92624.0
2016-07-26 12:00:00,10.89,10.9,10.89,10.9,104192.0,9.5056,9.5143,9.5056,9.5143,104192.0
2016-07-26 12:30:00,10.9,10.9,10.9,10.9,90032.0,9.5143,9.5143,9.5143,9.5143,90032.0
2016-07-26 13:00:00,10.89,10.9,10.88,10.88,70912.0,9.5056,9.5143,9.4969,9.4969,70912.0
2016-07-26 13:30:00,10.88,10.89,10.88,10.88,71552.0,9.4969,9.5056,9.4969,9.4969,71552.0
2016-07-26 14:00:00,10.89,10.9,10.87,10.9,105104.0,9.5056,9.5143,9.4882,9.5143,105104.0
2016-07-26 14:30:00,10.9,10.9,10.9,10.9,32624.0,9.5143,9.5143,9.5143,9.5143,32624.0
2016-07-26 15:00:00,10.9,10.91,10.9,10.91,572704.0,9.5143,9.5231,9.5143,9.5231,572704.0
2016-07-26 15:30:00,10.91,10.92,10.91,10.92,131776.0,9.5231,9.5318,9.5231,9.5318,131776.0
2016-07-27 09:30:00,10.92,10.93,10.9,10.91,126272.0,9.5318,9.5405,9.5143,9.5231,126272.0
2016-07-27 10:00:00,10.9,10.9,10.88,10.88,58880.0,9.5143,9.5143,9.4969,9.4969,58880.0
2016-07-27 10:30:00,10.88,10.88,10.84,10.86,88688.0,9.4969,9.4969,9.462,9.4794,88688.0
2016-07-27 11:00:00,10.86,10.86,10.84,10.86,94960.0,9.4794,9.4794,9.462,9.4794,94960.0
2016-07-27 11:30:00,10.86,10.86,10.84,10.84,133552.0,9.4794,9.4794,9.462,9.462,133552.0
2016-07-27 12:00:00,10.84,10.84,10.83,10.83,119760.0,9.462,9.462,9.4532,9.4532,119760.0
2016-07-27 12:30:00,10.83,10.84,10.83,10.83,107696.0,9.4532,9.462,9.4532,9.4532,107696.0
2016-07-27 13:00:00,10.84,10.84,10.83,10.83,57760.0,9.462,9.462,9.4532,9.4532,57760.0
2016-07-27 13:30:00,10.82,10.84,10.82,10.84,71616.0,9.4445,9.462,9.4445,9.462,71616.0
2016-07-27 14:00:00,10.83,10.86,10.81,10.84,206896.0,9.4532,9.4794,9.4358,9.462,206896.0
2016-07-27 14:30:00,10.84,10.86,10.84,10.86,266656.0,9.462,9.4794,9.462,9.4794,266656.0
2016-07-27 15:00:00,10.86,10.88,10.86,10.87,256080.0,9.4794,9.4969,9.4794,9.4882,256080.0
2016-07-27 15:30:00,10.87,10.88,10.85,10.86,261744.0,9.4882,9.4969,9.4707,9.4794,261744.0
2016-07-28 09:30:00,10.84,10.88,10.82,10.87,216656.0,9.462,9.4969,9.4445,9.4882,216656.0
2016-07-28 10:00:00,10.87,10.88,10.84,10.85,77360.0,9.4882,9.4969,9.462,9.4707,77360.0
2016-07-28 10:30:00,10.85,10.85,10.84,10.84,58544.0,9.4707,9.4707,9.462,9.462,58544.0
2016-07-28 11:00:00,10.85,10.87,10.84,10.87,73248.0,9.4707,9.4882,9.462,9.4882,73248.0
2016-07-28 11:30:00,10.87,10.87,10.86,10.87,105792.0,9.4882,9.4882,9.4794,9.4882,105792.0
2016-07-28 12:00:00,10.87,10.88,10.87,10.87,97872.0,9.4882,9.4969,9.4882,9.4882,97872.0
2016-07-28 12:30:00,10.87,10.88,10.87,10.87,36912.0,9.4882,9.4969,9.4882,9.4882,36912.0
2016-07-28 13:00:00,10.88,10.89,10.88,10.89,130544.0,9.4969,9.5056,9.4969,9.5056,130544.0
2016-07-28 13:30:00,10.89,10.9,10.89,10.89,49600.0,9.5056,9.5143,9.5056,9.5056,49600.0
2016-07-28 14:00:00,10.9,10.91,10.9,10.9,69536.0,9.5143,9.5231,9.5143,9.5143,69536.0
2016-07-28 14:30:00,10.9,10.91,10.9,10.91,53184.0,9.5143,9.5231,9.5143,9.5231,53184.0
2016-07-28 15:00:00,10.91,10.91,10.91,10.91,78592.0,9.5231,9.5231,9.5231,9.5231,78592.0
2016-07-28 15:30:00,10.91,10.92,10.9,10.91,494144.0,9.5231,9.5318,9.5143,9.5231,494144.0
2016-07-29 09:30:00,10.88,10.9,10.86,10.87,339552.0,9.4969,9.5143,9.4794,9.4882,339552.0
2016-07-29 10:00:00,10.87,10.87,10.85,10.86,179168.0,9.4882,9.4882,9.4707,9.4794,179168.0
2016-07-29 10:30:00,10.86,10.9,10.86,10.9,78624.0,9.4794,9.5143,9.4794,9.5143,78624.0
2016-07-29 11:00:00,10.9,10.92,10.9,10.92,81680.0,9.5143,9.5318,9.5143,9.5318,81680.0
2016-07-29 11:30:00,10.93,10.93,10.93,10.93,248448.0,9.5405,9.5405,9.5405,9.5405,248448.0
2016-07-29 12:00:00,10.94,10.94,10.93,10.93,235344.0,9.5493,9.5493,9.5405,9.5405,235344.0
2016-07-29 12:30:00,10.93,10.94,10.92,10.92,102384.0,9.5405,9.5493,9.5318,9.5318,102384.0
2016-07-29 13:00:00,10.92,10.93,10.92,10.93,137648.0,9.5318,9.5405,9.5318,9.5405,137648.0
2016-07-29 13:30:00,10.93,10.94,10.93,10.94,59728.0,9.5405,9.5493,9.5405,9.5493,59728.0
2016-07-29 14:00:00,10.94,10.95,10.93,10.94,64320.0,9.5493,9.558,9.5405,9.5493,64320.0
2016-07-29 14:30:00,10.95,10.95,10.93,10.94,211200.0,9.558,9.558,9.5405,9.5493,211200.0
2016-07-29 15:00:00,10.94,10.94,10.93,10.93,111088.0,9.5493,9.5493,9.5405,9.5405,111088.0
2016-07-29 15:30:00,10.93,10.95,10.93,10.94,713936.0,9.5405,9.558,9.5405,9.5493,713936.0
2016-08-01 09:30:00,10.94,10.95,10.89,10.91,1099696.0,9.5493,9.558,9.5056,9.5231,1099696.0
2016-08-01 10:00:00,10.91,10.93,10.9,10.92,176048.0,9.5231,9.5405,9.5143,9.5318,176048.0
2016-08-01 10:30:00,10.93,10.93,10.91,10.93,186112.0,9.5405,9.5405,9.5231,9.5405,186112.0
2016-08-01 11:00:00,10.92,10.95,10.92,10.94,466752.0,9.5318,9.558,9.5318,9.5493,466752.0
2016-08-01 11:30:00,10.93,10.94,10.91,10.92,116432.0,9.5405,9.5493,9.5231,9.5318,116432.0
2016-08-01 12:00:00,10.92,10.92,10.88,10.88,115728.0,9.5318,9.5318,9.4969,9.4969,115728.0
2016-08-01 12:30:00,10.89,10.89,10.88,10.88,131504.0,9.5056,9.5056,9.4969,9.4969,131504.0
2016-08-01 13:00:00,10.88,10.9,10.88,10.89,139968.0,9.4969,9.5143,9.4969,9.5056,139968.0
2016-08-01 13:30:00,10.89,10.9,10.88,10.9,64656.0,9.5056,9.5143,9.4969,9.5143,64656.0
2016-08-01 14:00:00,10.9,10.9,10.89,10.9,120528.0,9.5143,9.5143,9.5056,9.5143,120528.0
2016-08-01 14:30:00,10.89,10.9,10.89,10.89,159568.0,9.5056,9.5143,9.5056,9.5056,159568.0
2016-08-01 15:00:00,10.89,10.9,10.87,10.87,59536.0,9.5056,9.5143,9.4882,9.4882,59536.0
2016-08-01 15:30:00,10.88,10.89,10.88,10.89,170224.0,9.4969,9.5056,9.4969,9.5056,170224.0
2016-08-02 09:30:00,10.89,10.89,10.84,10.84,182208.0,9.5056,9.5056,9.462,9.462,182208.0
2016-08-02 10:00:00,10.84,10.84,10.8,10.8,396608.0,9.462,9.462,9.4271,9.4271,396608.0
2016-08-02 10:30:00,10.8,10.81,10.76,10.76,838944.0,9.4271,9.4358,9.3921,9.3921,838944.0
2016-08-02 11:00:00,10.77,10.78,10.76,10.78,183696.0,9.4009,9.4096,9.3921,9.4096,183696.0
2016-08-02 11:30:00,10.78,10.78,10.76,10.76,137488.0,9.4096,9.4096,9.3921,9.3921,137488.0
2016-08-02 12:00:00,10.76,10.77,10.75,10.76,92032.0,9.3921,9.4009,9.3834,9.3921,92032.0
2016-08-02 12:30:00,10.76,10.76,10.74,10.74,60128.0,9.3921,9.3921,9.3747,9.3747,60128.0
2016-08-02 13:00:00,10.74,10.74,10.73,10.74,166896.0,9.3747,9.3747,9.3659,9.3747,166896.0
2016-08-02 13:30:00,10.74,10.75,10.74,10.74,113888.0,9.3747,9.3834,9.3747,9.3747,113888.0
2016-08-02 14:00:00,10.74,10.77,10.74,10.77,283920.0,9.3747,9.4009,9.3747,9.4009,283920.0
2016-08-02 14:30:00,10.77,10.78,10.77,10.77,97712.0,9.4009,9.4096,9.4009,9.4009,97712.0
2016-08-02 15:00:00,10.77,10.78,10.77,10.77,113616.0,9.4009,9.4096,9.4009,9.4009,113616.0
2016-08-02 15:30:00,10.77,10.78,10.77,10.77,182384.0,9.4009,9.4096,9.4009,9.4009,182384.0
2016-08-03 09:30:00,10.76,10.78,10.73,10.77,507328.0,9.3921,9.4096,9.3659,9.4009,507328.0
2016-08-03 10:00:00,10.77,10.79,10.76,10.78,128944.0,9.4009,9.4183,9.3921,9.4096,128944.0
2016-08-03 10:30:00,10.78,10.79,10.77,10.78,57056.0,9.4096,9.4183,9.4009,9.4096,57056.0
2016-08-03 11:00:00,10.78,10.81,10.78,10.8,89152.0,9.4096,9.4358,9.4096,9.4271,89152.0
2016-08-03 11:30:00,10.81,10.81,10.8,10.81,48416.0,9.4358,9.4358,9.4271,9.4358,48416.0
2016-08-03 12:00:00,10.81,10.81,10.81,10.81,45056.0,9.4358,9.4358,9.4358,9.4358,45056.0
2016-08-03 12:30:00,10.81,10.83,10.81,10.82,127504.0,9.4358,9.4532,9.4358,9.4445,127504.0
2016-08-03 13:00:00,10.82,10.82,10.82,10.82,39760.0,9.4445,9.4445,9.4445,9.4445,39760.0
2016-08-03 13:30:00,10.82,10.83,10.81,10.81,65264.0,9.4445,9.4532,9.4358,9.4358,65264.0
2016-08-03 14:00:00,10.82,10.82,10.8,10.8,86576.0,9.4445,9.4445,9.4271,9.4271,86576.0
2016-08-03 14:30:00,10.8,10.81,10.8,10.81,43312.0,9.4271,9.4358,9.4271,9.4358,43312.0
2016-08-03 15:00:00,10.81,10.82,10.8,10.82,118432.0,9.4358,9.4445,9.4271,9.4445,118432.0
2016-08-03 15:30:00,10.82,10.83,10.82,10.83,217760.0,9.4445,9.4532,9.4445,9.4532,217760.0
2016-08-04 09:30:00,10.83,10.87,10.83,10.83,170144.0,9.4532,9.4882,9.4532,9.4532,170144.0
2016-08-04 10:00:00,10.83,10.84,10.81,10.83,160560.0,9.4532,9.462,9.4358,9.4532,160560.0
2016-08-04 10:30:00,10.84,10.85,10.84,10.85,103232.0,9.462,9.4707,9.462,9.4707,103232.0
2016-08-04 11:00:00,10.85,10.85,10.84,10.85,139520.0,9.4707,9.4707,9.462,9.4707,139520.0
2016-08-04 11:30:00,10.85,10.86,10.85,10.86,55472.0,9.4707,9.4794,9.4707,9.4794,55472.0
2016-08-04 12:00:00,10.87,10.87,10.86,10.86,56288.0,9.4882,9.4882,9.4794,9.4794,56288.0
2016-08-04 12:30:00,10.86,10.87,10.86,10.86,213184.0,9.4794,9.4882,9.4794,9.4794,213184.0
2016-08-04 13:00:00,10.86,10.86,10.84,10.85,62768.0,9.4794,9.4794,9.462,9.4707,62768.0
2016-08-04 13:30:00,10.85,10.85,10.84,10.85,1860192.0,9.4707,9.4707,9.462,9.4707,1860192.0
2016-08-04 14:00:00,10.85,10.85,10.83,10.83,67456.0,9.4707,9.4707,9.4532,9.4532,67456.0
2016-08-04 14:30:00,10.83,10.84,10.83,10.84,128128.0,9.4532,9.462,9.4532,9.462,128128.0
2016-08-04 15:00:00,10.84,10.84,10.83,10.83,122112.0,9.462,9.462,9.4532,9.4532,122112.0
2016-08-04 15:30:00,10.83,10.84,10.83,10.84,137456.0,9.4532,9.462,9.4532,9.462,137456.0
2016-08-05 09:30:00,10.9,10.91,10.87,10.91,609920.0,9.5143,9.5231,9.4882,9.5231,609920.0
2016-08-05 10:00:00,10.91,10.92,10.9,10.9,125696.0,9.5231,9.5318,9.5143,9.5143,125696.0
2016-08-05 10:30:00,10.91,10.91,10.9,10.91,106992.0,9.5231,9.5231,9.5143,9.5231,106992.0
2016-08-05 11:00:00,10.91,10.92,10.91,10.91,93088.0,9.5231,9.5318,9.5231,9.5231,93088.0
2016-08-05 11:30:00,10.92,10.92,10.91,10.91,66960.0,9.5318,9.5318,9.5231,9.5231,66960.0
2016-08-05 12:00:00,10.92,10.92,10.91,10.92,92704.0,9.5318,9.5318,9.5231,9.5318,92704.0
2016-08-05 12:30:00,10.92,10.92,10.92,10.92,230144.0,9.5318,9.5318,9.5318,9.5318,230144.0
2016-08-05 13:00:00,10.92,10.92,10.91,10.91,81776.0,9.5318,9.5318,9.5231,9.5231,81776.0
2016-08-05 13:30:00,10.91,10.92,10.91,10.92,129200.0,9.5231,9.5318,9.5231,9.5318,129200.0
2016-08-05 14:00:00,10.91,10.92,10.91,10.91,65632.0,9.5231,9.5318,9.5231,9.5231,65632.0
2016-08-05 14:30:00,10.91,10.92,10.91,10.91,161088.0,9.5231,9.5318,9.5231,9.5231,161088.0
2016-08-05 15:00:00,10.91,10.92,10.91,10.92,138000.0,9.5231,9.5318,9.5231,9.5318,138000.0
2016-08-05 15:30:00,10.91,10.92,10.91,10.91,360640.0,9.5231,9.5318,9.5231,9.5231,360640.0
2016-08-08 09:30:00,10.93,10.96,10.92,10.95,268608.0,9.5405,9.5667,9.5318,9.558,268608.0
2016-08-08 10:00:00,10.94,10.95,10.93,10.93,75552.0,9.5493,9.558,9.5405,9.5405,75552.0
2016-08-08 10:30:00,10.93,10.94,10.93,10.94,84160.0,9.5405,9.5493,9.5405,9.5493,84160.0
2016-08-08 11:00:00,10.94,10.95,10.94,10.94,70240.0,9.5493,9.558,9.5493,9.5493,70240.0
2016-08-08 11:30:00,10.94,10.95,10.94,10.94,115424.0,9.5493,9.558,9.5493,9.5493,115424.0
2016-08-08 12:00:00,10.94,10.94,10.93,10.93,87344.0,9.5493,9.5493,9.5405,9.5405,87344.0
2016-08-08 12:30:00,10.93,10.93,10.93,10.93,40896.0,9.5405,9.5405,9.5405,9.5405,40896.0
2016-08-08 13:00:00,10.93,10.94,10.93,10.94,98928.0,9.5405,9.5493,9.5405,9.5493,98928.0
2016-08-08 13:30:00,10.94,10.94,10.93,10.93,95184.0,9.5493,9.5493,9.5405,9.5405,95184.0
2016-08-08 14:00:00,10.93,10.93,10.91,10.91,228480.0,9.5405,9.5405,9.5231,9.5231,228480.0
2016-08-08 14:30:00,10.91,10.92,10.91,10.92,88624.0,9.5231,9.5318,9.5231,9.5318,88624.0
2016-08-08 15:00:00,10.91,10.91,10.91,10.91,28848.0,9.5231,9.5231,9.5231,9.5231,28848.0
2016-08-08 15:30:00,10.91,10.92,10.91,10.92,74912.0,9.5231,9.5318,9.5231,9.5318,74912.0
2016-08-09 09:30:00,10.91,10.93,10.91,10.92,350080.0,9.5231,9.5405,9.5231,9.5318,350080.0
2016-08-09 10:00:00,10.92,10.94,10.91,10.93,107680.0,9.5318,9.5493,9.5231,9.5405,107680.0
2016-08-09 10:30:00,10.93,10.94,10.93,10.93,75872.0,9.5405,9.5493,9.5405,9.5405,75872.0
2016-08-09 11:00:00,10.93,10.94,10.93,10.93,89264.0,9.5405,9.5493,9.5405,9.5405,89264.0
2016-08-09 11:30:00,10.93,10.93,10.93,10.93,38464.0,9.5405,9.5405,9.5405,9.5405,38464.0
2016-08-09 12:00:00,10.93,10.94,10.91,10.91,43568.0,9.5405,9.5493,9.5231,9.5231,43568.0
2016-08-09 12:30:00,10.91,10.91,10.91,10.91,60720.0,9.5231,9.5231,9.5231,9.5231,60720.0
2016-08-09 13:00:00,10.91,10.92,10.91,10.91,40000.0,9.5231,9.5318,9.5231,9.5231,40000.0
2016-08-09 13:30:00,10.91,10.92,10.9,10.91,57328.0,9.5231,9.5318,9.5143,9.5231,57328.0
2016-08-09 14:00:00,10.91,10.91,10.9,10.9,180288.0,9.5231,9.5231,9.5143,9.5143,180288.0
2016-08-09 14:30:00,10.9,10.9,10.89,10.9,123072.0,9.5143,9.5143,9.5056,9.5143,123072.0
2016-08-09 15:00:00,10.9,10.91,10.9,10.91,113648.0,9.5143,9.5231,9.5143,9.5231,113648.0
2016-08-09 15:30:00,10.91,10.91,10.91,10.91,230144.0,9.5231,9.5231,9.5231,9.5231,230144.0
2016-08-10 09:30:00,10.91,10.93,10.89,10.89,216688.0,9.5231,9.5405,9.5056,9.5056,216688.0
2016-08-10 10:00:00,10.89,10.92,10.89,10.91,59232.0,9.5056,9.5318,9.5056,9.5231,59232.0
2016-08-10 10:30:00,10.92,10.92,10.91,10.91,52000.0,9.5318,9.5318,9.5231,9.5231,52000.0
2016-08-10 11:00:00,10.92,10.92,10.88,10.88,128992.0,9.5318,9.5318,9.4969,9.4969,128992.0
2016-08-10 11:30:00,10.88,10.88,10.87,10.88,93712.0,9.4969,9.4969,9.4882,9.4969,93712.0
2016-08-10 12:00:00,10.87,10.9,10.87,10.89,104240.0,9.4882,9.5143,9.4882,9.5056,104240.0
2016-08-10 12:30:00,10.89,10.89,10.89,10.89,29872.0,9.5056,9.5056,9.5056,9.5056,29872.0
2016-08-10 13:00:00,10.9,10.9,10.88,10.89,48752.0,9.5143,9.5143,9.4969,9.5056,48752.0
2016-08-10 13:30:00,10.89,10.89,10.89,10.89,80144.0,9.5056,9.5056,9.5056,9.5056,80144.0
2016-08-10 14:00:00,10.88,10.89,10.87,10.87,263520.0,9.4969,9.5056,9.4882,9.4882,263520.0
2016-08-10 14:30:00,10.87,10.87,10.86,10.87,233200.0,9.4882,9.4882,9.4794,9.4882,233200.0
2016-08-10 15:00:00,10.87,10.89,10.86,10.88,137280.0,9.4882,9.5056,9.4794,9.4969,137280.0
2016-08-10 15:30:00,10.88,10.88,10.87,10.88,158880.0,9.4969,9.4969,9.4882,9.4969,158880.0
2016-08-11 09:30:00,10.92,10.94,10.91,10.91,301920.0,9.5318,9.5493,9.5231,9.5231,301920.0
2016-08-11 10:00:00,10.91,10.91,10.89,10.9,115392.0,9.5231,9.5231,9.5056,9.5143,115392.0
2016-08-11 10:30:00,10.91,10.92,10.9,10.92,110720.0,9.5231,9.5318,9.5143,9.5318,110720.0
2016-08-11 11:00:00,10.92,10.92,10.92,10.92,85536.0,9.5318,9.5318,9.5318,9.5318,85536.0
2016-08-11 11:30:00,10.92,10.93,10.92,10.93,88304.0,9.5318,9.5405,9.5318,9.5405,88304.0
2016-08-11 12:00:00,10.93,10.93,10.93,10.93,98224.0,9.5405,9.5405,9.5405,9.5405,98224.0
2016-08-11 12:30:00,10.93,10.93,10.93,10.93,93808.0,9.5405,9.5405,9.5405,9.5405,93808.0
2016-08-11 13:00:00,10.93,10.94,10.93,10.93,102944.0,9.5405,9.5493,9.5405,9.5405,102944.0
2016-08-11 13:30:00,10.93,10.94,10.93,10.93,70672.0,9.5405,9.5493,9.5405,9.5405,70672.0
2016-08-11 14:00:00,10.94,10.95,10.94,10.94,337760.0,9.5493,9.558,9.5493,9.5493,337760.0
2016-08-11 14:30:00,10.94,10.95,10.93,10.93,164432.0,9.5493,9.558,9.5405,9.5405,164432.0
2016-08-11 15:00:00,10.94,10.94,10.93,10.94,67152.0,9.5493,9.5493,9.5405,9.5493,67152.0
2016-08-11 15:30:00,10.94,10.95,10.93,10.94,237808.0,9.5493,9.558,9.5405,9.5493,237808.0
2016-08-12 09:30:00,10.92,10.94,10.92,10.94,365312.0,9.5318,9.5493,9.5318,9.5493,365312.0
2016-08-12 10:00:00,10.94,10.94,10.93,10.94,324896.0,9.5493,9.5493,9.5405,9.5493,324896.0
2016-08-12 10:30:00,10.94,10.96,10.94,10.95,171648.0,9.5493,9.5667,9.5493,9.558,171648.0
2016-08-12 11:00:00,10.95,10.96,10.95,10.96,128752.0,9.558,9.5667,9.558,9.5667,128752.0
2016-08-12 11:30:00,10.96,10.96,10.94,10.94,74480.0,9.5667,9.5667,9.5493,9.5493,74480.0
2016-08-12 12:00:00,10.94,10.94,10.92,10.92,155184.0,9.5493,9.5493,9.5318,9.5318,155184.0
2016-08-12 12:30:00,10.92,10.93,10.92,10.92,106000.0,9.5318,9.5405,9.5318,9.5318,106000.0
2016-08-12 13:00:00,10.92,10.92,10.9,10.91,92448.0,9.5318,9.5318,9.5143,9.5231,92448.0
2016-08-12 13:30:00,10.91,10.92,10.91,10.91,69472.0,9.5231,9.5318,9.5231,9.5231,69472.0
2016-08-12 14:00:00,10.91,10.92,10.91,10.92,99376.0,9.5231,9.5318,9.5231,9.5318,99376.0
2016-08-12 14:30:00,10.92,10.93,10.92,10.92,89760.0,9.5318,9.5405,9.5318,9.5318,89760.0
2016-08-12 15:00:00,10.92,10.93,10.92,10.93,125136.0,9.5318,9.5405,9.5318,9.5405,125136.0
2016-08-12 15:30:00,10.93,10.94,10.93,10.93,979840.0,9.5405,9.5493,9.5405,9.5405,979840.0
2016-08-15 09:30:00,10.95,10.99,10.95,10.98,283968.0,9.558,9.5929,9.558,9.5842,283968.0
2016-08-15 10:00:00,10.98,11.0,10.98,11.0,132688.0,9.5842,9.6016,9.5842,9.6016,132688.0
2016-08-15 10:30:00,11.0,11.01,11.0,11.0,78384.0,9.6016,9.6104,9.6016,9.6016,78384.0
2016-08-15 11:00:00,11.0,11.01,11.0,11.01,216528.0,9.6016,9.6104,9.6016,9.6104,216528.0
2016-08-15 11:30:00,11.01,11.01,11.0,11.01,75872.0,9.6104,9.6104,9.6016,9.6104,75872.0
2016-08-15 12:00:00,11.01,11.02,11.01,11.02,150208.0,9.6104,9.6191,9.6104,9.6191,150208.0
2016-08-15 12:30:00,11.01,11.02,11.01,11.01,74560.0,9.6104,9.6191,9.6104,9.6104,74560.0
2016-08-15 13:00:00,11.01,11.01,11.0,11.01,67888.0,9.6104,9.6104,9.6016,9.6104,67888.0
2016-08-15 13:30:00,11.01,11.01,11.0,11.0,99120.0,9.6104,9.6104,9.6016,9.6016,99120.0
2016-08-15 14:00:00,11.0,11.0,11.0,11.0,82064.0,9.6016,9.6016,9.6016,9.6016,82064.0
2016-08-15 14:30:00,11.0,11.01,11.0,11.0,165168.0,9.6016,9.6104,9.6016,9.6016,165168.0
2016-08-15 15:00:00,11.01,11.01,10.99,11.0,74384.0,9.6104,9.6104,9.5929,9.6016,74384.0
2016-08-15 15:30:00,11.0,11.0,10.99,10.99,289008.0,9.6016,9.6016,9.5929,9.5929,289008.0
2016-08-16 09:30:00,10.96,10.97,10.93,10.94,340272.0,9.5667,9.5754,9.5405,9.5493,340272.0
2016-08-16 10:00:00,10.94,10.96,10.94,10.94,158480.0,9.5493,9.5667,9.5493,9.5493,158480.0
2016-08-16 10:30:00,10.94,10.94,10.93,10.93,78544.0,9.5493,9.5493,9.5405,9.5405,78544.0
2016-08-16 11:00:00,10.93,10.94,10.93,10.94,328432.0,9.5405,9.5493,9.5405,9.5493,328432.0
2016-08-16 11:30:00,10.93,10.94,10.93,10.94,81360.0,9.5405,9.5493,9.5405,9.5493,81360.0
2016-08-16 12:00:00,10.94,10.94,10.93,10.93,89808.0,9.5493,9.5493,9.5405,9.5405,89808.0
2016-08-16 12:30:00,10.92,10.94,10.92,10.94,31360.0,9.5318,9.5493,9.5318,9.5493,31360.0
2016-08-16 13:00:00,10.94,10.94,10.93,10.93,19536.0,9.5493,9.5493,9.5405,9.5405,19536.0
2016-08-16 13:30:00,10.92,10.93,10.92,10.93,59808.0,9.5318,9.5405,9.5318,9.5405,59808.0
2016-08-16 14:00:00,10.93,10.93,10.92,10.93,102848.0,9.5405,9.5405,9.5318,9.5405,102848.0
2016-08-16 14:30:00,10.92,10.93,10.92,10.93,181888.0,9.5318,9.5405,9.5318,9.5405,181888.0
2016-08-16 15:00:00,10.93,10.93,10.93,10.93,138448.0,9.5405,9.5405,9.5405,9.5405,138448.0
2016-08-16 15:30:00,10.93,10.93,10.9,10.91,70992.0,9.5405,9.5405,9.5143,9.5231,70992.0
2016-08-17 09:30:00,10.9,10.91,10.87,10.87,157168.0,9.5143,9.5231,9.4882,9.4882,157168.0
2016-08-17 10:00:00,10.87,10.87,10.86,10.86,67008.0,9.4882,9.4882,9.4794,9.4794,67008.0
2016-08-17 10:30:00,10.87,10.87,10.85,10.86,150336.0,9.4882,9.4882,9.4707,9.4794,150336.0
2016-08-17 11:00:00,10.86,10.86,10.84,10.84,92144.0,9.4794,9.4794,9.462,9.462,92144.0
2016-08-17 11:30:00,10.84,10.84,10.83,10.84,159792.0,9.462,9.462,9.4532,9.462,159792.0
2016-08-17 12:00:00,10.84,10.85,10.84,10.85,46816.0,9.462,9.4707,9.462,9.4707,46816.0
2016-08-17 12:30:00,10.85,10.88,10.85,10.88,75968.0,9.4707,9.4969,9.4707,9.4969,75968.0
2016-08-17 13:00:00,10.87,10.88,10.87,10.87,57408.0,9.4882,9.4969,9.4882,9.4882,57408.0
2016-08-17 13:30:00,10.87,10.88,10.86,10.86,279856.0,9.4882,9.4969,9.4794,9.4794,279856.0
2016-08-17 14:00:00,10.85,10.9,10.85,10.89,181936.0,9.4707,9.5143,9.4707,9.5056,181936.0
2016-08-17 14:30:00,10.89,10.89,10.88,10.89,137776.0,9.5056,9.5056,9.4969,9.5056,137776.0
2016-08-17 15:00:00,10.89,10.9,10.88,10.9,138752.0,9.5056,9.5143,9.4969,9.5143,138752.0
2016-08-17 15:30:00,10.9,10.91,10.9,10.9,95408.0,9.5143,9.5231,9.5143,9.5143,95408.0
2016-08-18 09:30:00,10.91,10.93,10.91,10.92,159536.0,9.5231,9.5405,9.5231,9.5318,159536.0
2016-08-18 10:00:00,10.92,10.94,10.92,10.93,117408.0,9.5318,9.5493,9.5318,9.5405,117408.0
2016-08-18 10:30:00,10.93,10.96,10.93,10.95,195056.0,9.5405,9.5667,9.5405,9.558,195056.0
2016-08-18 11:00:00,10.95,10.96,10.95,10.96,200800.0,9.558,9.5667,9.558,9.5667,200800.0
2016-08-18 11:30:00,10.96,10.96,10.95,10.95,74960.0,9.5667,9.5667,9.558,9.558,74960.0
2016-08-18 12:00:00,10.95,10.95,10.94,10.94,90864.0,9.558,9.558,9.5493,9.5493,90864.0
2016-08-18 12:30:00,10.94,10.95,10.93,10.94,27248.0,9.5493,9.558,9.5405,9.5493,27248.0
2016-08-18 13:00:00,10.95,10.95,10.95,10.95,81296.0,9.558,9.558,9.558,9.558,81296.0
2016-08-18 13:30:00,10.95,10.96,10.95,10.96,150736.0,9.558,9.5667,9.558,9.5667,150736.0
2016-08-18 14:00:00,10.96,10.96,10.95,10.96,344800.0,9.5667,9.5667,9.558,9.5667,344800.0
2016-08-18 14:30:00,10.96,10.96,10.95,10.96,274288.0,9.5667,9.5667,9.558,9.5667,274288.0
2016-08-18 15:00:00,10.96,10.97,10.96,10.97,375824.0,9.5667,9.5754,9.5667,9.5754,375824.0
2016-08-18 15:30:00,10.97,10.97,10.96,10.97,318960.0,9.5754,9.5754,9.5667,9.5754,318960.0
2016-08-19 09:30:00,10.95,10.95,10.92,10.92,577280.0,9.558,9.558,9.5318,9.5318,577280.0
2016-08-19 10:00:00,10.93,10.95,10.93,10.95,304000.0,9.5405,9.558,9.5405,9.558,304000.0
2016-08-19 10:30:00,10.95,10.96,10.94,10.95,341952.0,9.558,9.5667,9.5493,9.558,341952.0
2016-08-19 11:00:00,10.95,10.96,10.94,10.96,149488.0,9.558,9.5667,9.5493,9.5667,149488.0
2016-08-19 11:30:00,10.96,10.96,10.95,10.96,143984.0,9.5667,9.5667,9.558,9.5667,143984.0
2016-08-19 12:00:00,10.96,10.96,10.95,10.95,97152.0,9.5667,9.5667,9.558,9.558,97152.0
2016-08-19 12:30:00,10.95,10.95,10.93,10.94,151952.0,9.558,9.558,9.5405,9.5493,151952.0
2016-08-19 13:00:00,10.93,10.94,10.93,10.94,57648.0,9.5405,9.5493,9.5405,9.5493,57648.0
2016-08-19 13:30:00,10.94,10.95,10.94,10.95,80432.0,9.5493,9.558,9.5493,9.558,80432.0
2016-08-19 14:00:00,10.95,10.95,10.95,10.95,218368.0,9.558,9.558,9.558,9.558,218368.0
2016-08-19 14:30:00,10.95,10.97,10.95,10.96,152064.0,9.558,9.5754,9.558,9.5667,152064.0
2016-08-19 15:00:00,10.96,10.97,10.96,10.97,362224.0,9.5667,9.5754,9.5667,9.5754,362224.0
2016-08-19 15:30:00,10.97,10.98,10.97,10.97,953776.0,9.5754,9.5842,9.5754,9.5754,953776.0
2016-08-22 09:30:00,10.95,10.95,10.93,10.94,202000.0,9.558,9.558,9.5405,9.5493,202000.0
2016-08-22 10:00:00,10.94,10.96,10.93,10.96,288896.0,9.5493,9.5667,9.5405,9.5667,288896.0
2016-08-22 10:30:00,10.96,10.97,10.96,10.97,149008.0,9.5667,9.5754,9.5667,9.5754,149008.0
2016-08-22 11:00:00,10.96,10.97,10.93,10.93,169376.0,9.5667,9.5754,9.5405,9.5405,169376.0
2016-08-22 11:30:00,10.93,10.95,10.93,10.94,57248.0,9.5405,9.558,9.5405,9.5493,57248.0
2016-08-22 12:00:00,10.94,10.97,10.94,10.96,79120.0,9.5493,9.5754,9.5493,9.5667,79120.0
2016-08-22 12:30:00,10.96,10.97,10.95,10.96,76480.0,9.5667,9.5754,9.558,9.5667,76480.0
2016-08-22 13:00:00,10.96,10.96,10.94,10.94,50832.0,9.5667,9.5667,9.5493,9.5493,50832.0
2016-08-22 13:30:00,10.94,10.96,10.94,10.96,66288.0,9.5493,9.5667,9.5493,9.5667,66288.0
2016-08-22 14:00:00,10.96,10.96,10.95,10.95,147312.0,9.5667,9.5667,9.558,9.558,147312.0
2016-08-22 14:30:00,10.95,10.96,10.95,10.96,144496.0,9.558,9.5667,9.558,9.5667,144496.0
2016-08-22 15:00:00,10.96,10.96,10.96,10.96,158064.0,9.5667,9.5667,9.5667,9.5667,158064.0
2016-08-22 15:30:00,10.96,10.97,10.96,10.97,141408.0,9.5667,9.5754,9.5667,9.5754,141408.0
2016-08-23 09:30:00,11.01,11.04,11.01,11.03,699392.0,9.6104,9.6365,9.6104,9.6278,699392.0
2016-08-23 10:00:00,11.03,11.04,11.03,11.03,258160.0,9.6278,9.6365,9.6278,9.6278,258160.0
2016-08-23 10:30:00,11.03,11.04,11.03,11.04,155808.0,9.6278,9.6365,9.6278,9.6365,155808.0
2016-08-23 11:00:00,11.04,11.04,11.03,11.03,120096.0,9.6365,9.6365,9.6278,9.6278,120096.0
2016-08-23 11:30:00,11.03,11.04,11.03,11.03,106176.0,9.6278,9.6365,9.6278,9.6278,106176.0
2016-08-23 12:00:00,11.03,11.03,11.02,11.03,299168.0,9.6278,9.6278,9.6191,9.6278,299168.0
2016-08-23 12:30:00,11.03,11.03,11.02,11.02,79824.0,9.6278,9.6278,9.6191,9.6191,79824.0
2016-08-23 13:00:00,11.02,11.04,11.02,11.03,196176.0,9.6191,9.6365,9.6191,9.6278,196176.0
2016-08-23 13:30:00,11.03,11.04,11.03,11.03,85168.0,9.6278,9.6365,9.6278,9.6278,85168.0
2016-08-23 14:00:00,11.03,11.04,11.03,11.03,145024.0,9.6278,9.6365,9.6278,9.6278,145024.0
2016-08-23 14:30:00,11.03,11.03,11.02,11.03,344816.0,9.6278,9.6278,9.6191,9.6278,344816.0
2016-08-23 15:00:00,11.03,11.03,11.02,11.03,115088.0,9.6278,9.6278,9.6191,9.6278,115088.0
2016-08-23 15:30:00,11.03,11.03,11.01,11.01,206768.0,9.6278,9.6278,9.6104,9.6104,206768.0
2016-08-24 09:30:00,11.01,11.02,11.0,11.0,178736.0,9.6104,9.6191,9.6016,9.6016,178736.0
2016-08-24 10:00:00,11.0,11.0,10.98,10.99,40240.0,9.6016,9.6016,9.5842,9.5929,40240.0
2016-08-24 10:30:00,10.98,10.99,10.97,10.98,69584.0,9.5842,9.5929,9.5754,9.5842,69584.0
2016-08-24 11:00:00,10.99,10.99,10.98,10.98,197440.0,9.5929,9.5929,9.5842,9.5842,197440.0
2016-08-24 11:30:00,10.99,10.99,10.97,10.98,3149408.0,9.5929,9.5929,9.5754,9.5842,3149408.0
2016-08-24 12:00:00,10.98,10.99,10.98,10.98,163568.0,9.5842,9.5929,9.5842,9.5842,163568.0
2016-08-24 12:30:00,10.98,10.99,10.98,10.99,99200.0,9.5842,9.5929,9.5842,9.5929,99200.0
2016-08-24 13:00:00,10.99,10.99,10.98,10.98,159760.0,9.5929,9.5929,9.5842,9.5842,159760.0
2016-08-24 13:30:00,10.98,10.98,10.97,10.97,58576.0,9.5842,9.5842,9.5754,9.5754,58576.0
2016-08-24 14:00:00,10.97,10.97,10.95,10.95,329424.0,9.5754,9.5754,9.558,9.558,329424.0
2016-08-24 14:30:00,10.95,10.96,10.95,10.96,172560.0,9.558,9.5667,9.558,9.5667,172560.0
2016-08-24 15:00:00,10.96,10.96,10.93,10.93,105120.0,9.5667,9.5667,9.5405,9.5405,105120.0
2016-08-24 15:30:00,10.93,10.93,10.91,10.93,451008.0,9.5405,9.5405,9.5231,9.5405,451008.0
2016-08-25 09:30:00,10.91,10.94,10.9,10.94,250400.0,9.5231,9.5493,9.5143,9.5493,250400.0
2016-08-25 10:00:00,10.94,10.96,10.93,10.95,299424.0,9.5493,9.5667,9.5405,9.558,299424.0
2016-08-25 10:30:00,10.95,10.96,10.94,10.95,201520.0,9.558,9.5667,9.5493,9.558,201520.0
2016-08-25 11:00:00,10.96,10.98,10.96,10.97,128000.0,9.5667,9.5842,9.5667,9.5754,128000.0
2016-08-25 11:30:00,10.97,10.97,10.95,10.95,123520.0,9.5754,9.5754,9.558,9.558,123520.0
2016-08-25 12:00:00,10.94,10.94,10.93,10.94,45856.0,9.5493,9.5493,9.5405,9.5493,45856.0
2016-08-25 12:30:00,10.95,10.95,10.94,10.94,156784.0,9.558,9.558,9.5493,9.5493,156784.0
2016-08-25 13:00:00,10.95,10.95,10.94,10.95,156864.0,9.558,9.558,9.5493,9.558,156864.0
2016-08-25 13:30:00,10.95,10.95,10.92,10.93,199488.0,9.558,9.558,9.5318,9.5405,199488.0
2016-08-25 14:00:00,10.93,10.94,10.92,10.93,133024.0,9.5405,9.5493,9.5318,9.5405,133024.0
2016-08-25 14:30:00,10.93,10.94,10.92,10.92,135760.0,9.5405,9.5493,9.5318,9.5318,135760.0
2016-08-25 15:00:00,10.92,10.94,10.92,10.93,130704.0,9.5318,9.5493,9.5318,9.5405,130704.0
2016-08-25 15:30:00,10.93,10.94,10.92,10.94,226720.0,9.5405,9.5493,9.5318,9.5493,226720.0
2016-08-26 09:30:00,10.95,10.98,10.95,10.97,875456.0,9.558,9.5842,9.558,9.5754,875456.0
2016-08-26 10:00:00,10.95,11.01,10.94,11.01,286704.0,9.558,9.6104,9.5493,9.6104,286704.0
2016-08-26 10:30:00,11.02,11.02,10.98,10.98,101440.0,9.6191,9.6191,9.5842,9.5842,101440.0
2016-08-26 11:00:00,10.98,10.99,10.98,10.99,137728.0,9.5842,9.5929,9.5842,9.5929,137728.0
2016-08-26 11:30:00,10.99,10.99,10.92,10.93,380192.0,9.5929,9.5929,9.5318,9.5405,380192.0
2016-08-26 12:00:00,10.93,10.93,10.87,10.89,228784.0,9.5405,9.5405,9.4882,9.5056,228784.0
2016-08-26 12:30:00,10.89,10.91,10.89,10.9,68160.0,9.5056,9.5231,9.5056,9.5143,68160.0
2016-08-26 13:00:00,10.91,10.91,10.88,10.89,171184.0,9.5231,9.5231,9.4969,9.5056,171184.0
2016-08-26 13:30:00,10.89,10.89,10.87,10.87,38912.0,9.5056,9.5056,9.4882,9.4882,38912.0
2016-08-26 14:00:00,10.87,10.88,10.85,10.85,108800.0,9.4882,9.4969,9.4707,9.4707,108800.0
2016-08-26 14:30:00,10.85,10.86,10.84,10.86,132720.0,9.4707,9.4794,9.462,9.4794,132720.0
2016-08-26 15:00:00,10.86,10.89,10.85,10.88,238880.0,9.4794,9.5056,9.4707,9.4969,238880.0
2016-08-26 15:30:00,10.89,10.9,10.89,10.89,335536.0,9.5056,9.5143,9.5056,9.5056,335536.0
2016-08-29 09:30:00,10.91,10.96,10.89,10.95,174496.0,9.5231,9.5667,9.5056,9.558,174496.0
2016-08-29 10:00:00,10.96,10.96,10.95,10.95,210496.0,9.5667,9.5667,9.558,9.558,210496.0
2016-08-29 10:30:00,10.96,10.96,10.95,10.96,266688.0,9.5667,9.5667,9.558,9.5667,266688.0
2016-08-29 11:00:00,10.96,10.97,10.96,10.96,748176.0,9.5667,9.5754,9.5667,9.5667,748176.0
2016-08-29 11:30:00,10.96,10.98,10.96,10.97,142016.0,9.5667,9.5842,9.5667,9.5754,142016.0
2016-08-29 12:00:00,10.97,10.98,10.97,10.97,116928.0,9.5754,9.5842,9.5754,9.5754,116928.0
2016-08-29 12:30:00,10.97,10.98,10.97,10.98,57120.0,9.5754,9.5842,9.5754,9.5842,57120.0
2016-08-29 13:00:00,10.98,10.98,10.97,10.98,102384.0,9.5842,9.5842,9.5754,9.5842,102384.0
2016-08-29 13:30:00,10.98,10.99,10.98,10.98,104864.0,9.5842,9.5929,9.5842,9.5842,104864.0
2016-08-29 14:00:00,10.98,10.99,10.97,10.97,233216.0,9.5842,9.5929,9.5754,9.5754,233216.0
2016-08-29 14:30:00,10.97,10.97,10.96,10.97,208976.0,9.5754,9.5754,9.5667,9.5754,208976.0
2016-08-29 15:00:00,10.97,10.97,10.96,10.96,138304.0,9.5754,9.5754,9.5667,9.5667,138304.0
2016-08-29 15:30:00,10.96,10.97,10.96,10.97,466688.0,9.5667,9.5754,9.5667,9.5754,466688.0
2016-08-30 09:30:00,10.97,10.98,10.96,10.97,202976.0,9.5754,9.5842,9.5667,9.5754,202976.0
2016-08-30 10:00:00,10.97,10.97,10.94,10.94,99968.0,9.5754,9.5754,9.5493,9.5493,99968.0
2016-08-30 10:30:00,10.94,10.95,10.93,10.94,115184.0,9.5493,9.558,9.5405,9.5493,115184.0
2016-08-30 11:00:00,10.94,10.95,10.93,10.94,123168.0,9.5493,9.558,9.5405,9.5493,123168.0
2016-08-30 11:30:00,10.93,10.95,10.93,10.94,128704.0,9.5405,9.558,9.5405,9.5493,128704.0
2016-08-30 12:00:00,10.94,10.95,10.94,10.94,58272.0,9.5493,9.558,9.5493,9.5493,58272.0
2016-08-30 12:30:00,10.94,10.95,10.94,10.94,281904.0,9.5493,9.558,9.5493,9.5493,281904.0
2016-08-30 13:00:00,10.93,10.94,10.93,10.94,44672.0,9.5405,9.5493,9.5405,9.5493,44672.0
2016-08-30 13:30:00,10.94,10.94,10.93,10.93,89664.0,9.5493,9.5493,9.5405,9.5405,89664.0
2016-08-30 14:00:00,10.93,10.93,10.9,10.91,148368.0,9.5405,9.5405,9.5143,9.5231,148368.0
2016-08-30 14:30:00,10.91,10.92,10.91,10.92,163040.0,9.5231,9.5318,9.5231,9.5318,163040.0
2016-08-30 15:00:00,10.92,10.93,10.92,10.93,529168.0,9.5318,9.5405,9.5318,9.5405,529168.0
2016-08-30 15:30:00,10.93,10.95,10.93,10.94,777072.0,9.5405,9.558,9.5405,9.5493,777072.0
2016-08-31 09:30:00,10.93,10.94,10.9,10.93,250096.0,9.5405,9.5493,9.5143,9.5405,250096.0
2016-08-31 10:00:00,10.93,10.93,10.91,10.92,107888.0,9.5405,9.5405,9.5231,9.5318,107888.0
2016-08-31 10:30:00,10.91,10.91,10.88,10.88,481200.0,9.5231,9.5231,9.4969,9.4969,481200.0
2016-08-31 11:00:00,10.88,10.89,10.87,10.89,203184.0,9.4969,9.5056,9.4882,9.5056,203184.0
2016-08-31 11:30:00,10.88,10.89,10.88,10.88,98096.0,9.4969,9.5056,9.4969,9.4969,98096.0
2016-08-31 12:00:00,10.87,10.88,10.86,10.86,275200.0,9.4882,9.4969,9.4794,9.4794,275200.0
2016-08-31 12:30:00,10.86,10.87,10.85,10.87,82640.0,9.4794,9.4882,9.4707,9.4882,82640.0
2016-08-31 13:00:00,10.87,10.87,10.86,10.87,178336.0,9.4882,9.4882,9.4794,9.4882,178336.0
2016-08-31 13:30:00,10.87,10.88,10.87,10.88,112736.0,9.4882,9.4969,9.4882,9.4969,112736.0
2016-08-31 14:00:00,10.88,10.9,10.88,10.9,277504.0,9.4969,9.5143,9.4969,9.5143,277504.0
2016-08-31 14:30:00,10.9,10.9,10.88,10.88,424688.0,9.5143,9.5143,9.4969,9.4969,424688.0
2016-08-31 15:00:00,10.88,10.91,10.88,10.91,383712.0,9.4969,9.5231,9.4969,9.5231,383712.0
2016-08-31 15:30:00,10.91,10.92,10.9,10.91,541104.0,9.5231,9.5318,9.5143,9.5231,541104.0
2016-09-01 09:30:00,10.91,10.93,10.9,10.9,207040.0,9.5231,9.5405,9.5143,9.5143,207040.0
2016-09-01 10:00:00,10.9,10.92,10.87,10.87,218976.0,9.5143,9.5318,9.4882,9.4882,218976.0
2016-09-01 10:30:00,10.87,10.87,10.84,10.85,280176.0,9.4882,9.4882,9.462,9.4707,280176.0
2016-09-01 11:00:00,10.85,10.87,10.84,10.87,183120.0,9.4707,9.4882,9.462,9.4882,183120.0
2016-09-01 11:30:00,10.86,10.87,10.85,10.87,116720.0,9.4794,9.4882,9.4707,9.4882,116720.0
2016-09-01 12:00:00,10.86,10.9,10.86,10.9,181648.0,9.4794,9.5143,9.4794,9.5143,181648.0
2016-09-01 12:30:00,10.9,10.92,10.9,10.9,93264.0,9.5143,9.5318,9.5143,9.5143,93264.0
2016-09-01 13:00:00,10.9,10.9,10.89,10.9,395936.0,9.5143,9.5143,9.5056,9.5143,395936.0
2016-09-01 13:30:00,10.9,10.9,10.89,10.89,105568.0,9.5143,9.5143,9.5056,9.5056,105568.0
2016-09-01 14:00:00,10.89,10.89,10.87,10.88,115424.0,9.5056,9.5056,9.4882,9.4969,115424.0
2016-09-01 14:30:00,10.89,10.9,10.89,10.89,103616.0,9.5056,9.5143,9.5056,9.5056,103616.0
2016-09-01 15:00:00,10.89,10.89,10.87,10.88,199088.0,9.5056,9.5056,9.4882,9.4969,199088.0
2016-09-01 15:30:00,10.89,10.91,10.88,10.91,337552.0,9.5056,9.5231,9.4969,9.5231,337552.0
2016-09-02 09:30:00,10.97,11.0,10.95,11.0,315056.0,9.5754,9.6016,9.558,9.6016,315056.0
2016-09-02 10:00:00,11.0,11.01,10.97,10.98,176672.0,9.6016,9.6104,9.5754,9.5842,176672.0
2016-09-02 10:30:00,10.98,10.99,10.97,10.97,80656.0,9.5842,9.5929,9.5754,9.5754,80656.0
2016-09-02 11:00:00,10.98,10.99,10.97,10.97,201680.0,9.5842,9.5929,9.5754,9.5754,201680.0
2016-09-02 11:30:00,10.97,10.98,10.97,10.97,49296.0,9.5754,9.5842,9.5754,9.5754,49296.0
2016-09-02 12:00:00,10.98,10.98,10.95,10.96,392032.0,9.5842,9.5842,9.558,9.5667,392032.0
2016-09-02 12:30:00,10.96,10.97,10.96,10.97,118416.0,9.5667,9.5754,9.5667,9.5754,118416.0
2016-09-02 13:00:00,10.97,10.97,10.96,10.97,172928.0,9.5754,9.5754,9.5667,9.5754,172928.0
2016-09-02 13:30:00,10.97,10.97,10.95,10.96,114496.0,9.5754,9.5754,9.558,9.5667,114496.0
2016-09-02 14:00:00,10.96,10.97,10.96,10.97,153872.0,9.5667,9.5754,9.5667,9.5754,153872.0
2016-09-02 14:30:00,10.97,10.98,10.96,10.98,1792096.0,9.5754,9.5842,9.5667,9.5842,1792096.0
2016-09-02 15:00:00,10.98,10.99,10.98,10.98,128896.0,9.5842,9.5929,9.5842,9.5842,128896.0
2016-09-02 15:30:00,10.98,10.99,10.98,10.99,332752.0,9.5842,9.5929,9.5842,9.5929,332752.0
2016-09-06 09:30:00,11.0,11.0,10.99,10.99,146176.0,9.6016,9.6016,9.5929,9.5929,146176.0
2016-09-06 10:00:00,10.98,10.99,10.94,10.94,121808.0,9.5842,9.5929,9.5493,9.5493,121808.0
2016-09-06 10:30:00,10.95,10.96,10.95,10.96,117248.0,9.558,9.5667,9.558,9.5667,117248.0
2016-09-06 11:00:00,10.95,10.97,10.95,10.97,59456.0,9.558,9.5754,9.558,9.5754,59456.0
2016-09-06 11:30:00,10.97,10.98,10.97,10.98,189600.0,9.5754,9.5842,9.5754,9.5842,189600.0
2016-09-06 12:00:00,10.98,10.99,10.97,10.97,126032.0,9.5842,9.5929,9.5754,9.5754,126032.0
2016-09-06 12:30:00,10.98,10.99,10.98,10.98,89600.0,9.5842,9.5929,9.5842,9.5842,89600.0
2016-09-06 13:00:00,10.98,10.98,10.97,10.98,135856.0,9.5842,9.5842,9.5754,9.5842,135856.0
2016-09-06 13:30:00,10.98,10.98,10.98,10.98,55648.0,9.5842,9.5842,9.5842,9.5842,55648.0
2016-09-06 14:00:00,10.98,10.98,10.97,10.98,122960.0,9.5842,9.5842,9.5754,9.5842,122960.0
2016-09-06 14:30:00,10.98,10.99,10.98,10.98,203872.0,9.5842,9.5929,9.5842,9.5842,203872.0
2016-09-06 15:00:00,10.98,10.99,10.98,10.98,681424.0,9.5842,9.5929,9.5842,9.5842,681424.0
2016-09-06 15:30:00,10.98,11.0,10.98,11.0,237520.0,9.5842,9.6016,9.5842,9.6016,237520.0
2016-09-07 09:30:00,10.99,11.01,10.99,11.0,211936.0,9.5929,9.6104,9.5929,9.6016,211936.0
2016-09-07 10:00:00,11.01,11.02,11.0,11.02,240720.0,9.6104,9.6191,9.6016,9.6191,240720.0
2016-09-07 10:30:00,11.02,11.02,11.0,11.0,190096.0,9.6191,9.6191,9.6016,9.6016,190096.0
2016-09-07 11:00:00,11.0,11.01,10.99,11.0,92320.0,9.6016,9.6104,9.5929,9.6016,92320.0
2016-09-07 11:30:00,11.0,11.01,11.0,11.0,66272.0,9.6016,9.6104,9.6016,9.6016,66272.0
2016-09-07 12:00:00,11.0,11.01,10.98,10.98,123552.0,9.6016,9.6104,9.5842,9.5842,123552.0
2016-09-07 12:30:00,10.99,11.0,10.99,11.0,82640.0,9.5929,9.6016,9.5929,9.6016,82640.0
2016-09-07 13:00:00,11.01,11.01,11.0,11.01,35152.0,9.6104,9.6104,9.6016,9.6104,35152.0
2016-09-07 13:30:00,11.01,11.01,11.01,11.01,129024.0,9.6104,9.6104,9.6104,9.6104,129024.0
2016-09-07 14:00:00,11.01,11.02,11.01,11.02,126272.0,9.6104,9.6191,9.6104,9.6191,126272.0
2016-09-07 14:30:00,11.02,11.02,11.01,11.02,72512.0,9.6191,9.6191,9.6104,9.6191,72512.0
2016-09-07 15:00:00,11.03,11.03,11.03,11.03,197040.0,9.6278,9.6278,9.6278,9.6278,197040.0
2016-09-07 15:30:00,11.03,11.03,11.02,11.03,295824.0,9.6278,9.6278,9.6191,9.6278,295824.0
2016-09-08 09:30:00,11.01,11.01,10.99,10.99,128464.0,9.6104,9.6104,9.5929,9.5929,128464.0
2016-09-08 10:00:00,11.0,11.0,10.99,10.99,93760.0,9.6016,9.6016,9.5929,9.5929,93760.0
2016-09-08 10:30:00,11.0,11.01,10.99,11.0,200704.0,9.6016,9.6104,9.5929,9.6016,200704.0
2016-09-08 11:00:00,11.0,11.03,11.0,11.02,152288.0,9.6016,9.6278,9.6016,9.6191,152288.0
2016-09-08 11:30:00,11.01,11.02,11.0,11.01,125632.0,9.6104,9.6191,9.6016,9.6104,125632.0
2016-09-08 12:00:00,11.01,11.01,11.0,11.01,155824.0,9.6104,9.6104,9.6016,9.6104,155824.0
2016-09-08 12:30:00,10.99,11.01,10.99,11.01,132272.0,9.5929,9.6104,9.5929,9.6104,132272.0
2016-09-08 13:00:00,11.01,11.01,11.0,11.0,84384.0,9.6104,9.6104,9.6016,9.6016,84384.0
2016-09-08 13:30:00,11.0,11.0,10.99,11.0,116896.0,9.6016,9.6016,9.5929,9.6016,116896.0
2016-09-08 14:00:00,11.0,11.01,10.99,11.0,97552.0,9.6016,9.6104,9.5929,9.6016,97552.0
2016-09-08 14:30:00,11.0,11.01,11.0,11.01,47408.0,9.6016,9.6104,9.6016,9.6104,47408.0
2016-09-08 15:00:00,11.01,11.01,11.0,11.0,102464.0,9.6104,9.6104,9.6016,9.6016,102464.0
2016-09-08 15:30:00,11.0,11.01,11.0,11.0,213568.0,9.6016,9.6104,9.6016,9.6016,213568.0
2016-09-09 09:30:00,10.91,10.91,10.85,10.86,304752.0,9.5231,9.5231,9.4707,9.4794,304752.0
2016-09-09 10:00:00,10.86,10.86,10.83,10.85,97792.0,9.4794,9.4794,9.4532,9.4707,97792.0
2016-09-09 10:30:00,10.84,10.84,10.81,10.83,137472.0,9.462,9.462,9.4358,9.4532,137472.0
2016-09-09 11:00:00,10.83,10.84,10.82,10.84,164576.0,9.4532,9.462,9.4445,9.462,164576.0
2016-09-09 11:30:00,10.84,10.84,10.8,10.8,234736.0,9.462,9.462,9.4271,9.4271,234736.0
2016-09-09 12:00:00,10.81,10.81,10.79,10.8,174928.0,9.4358,9.4358,9.4183,9.4271,174928.0
2016-09-09 12:30:00,10.8,10.8,10.78,10.79,71472.0,9.4271,9.4271,9.4096,9.4183,71472.0
2016-09-09 13:00:00,10.79,10.79,10.76,10.76,166000.0,9.4183,9.4183,9.3921,9.3921,166000.0
2016-09-09 13:30:00,10.76,10.76,10.73,10.74,175696.0,9.3921,9.3921,9.3659,9.3747,175696.0
2016-09-09 14:00:00,10.74,10.74,10.71,10.73,270720.0,9.3747,9.3747,9.3485,9.3659,270720.0
2016-09-09 14:30:00,10.74,10.75,10.72,10.73,286496.0,9.3747,9.3834,9.3572,9.3659,286496.0
2016-09-09 15:00:00,10.74,10.74,10.71,10.74,312928.0,9.3747,9.3747,9.3485,9.3747,312928.0
2016-09-09 15:30:00,10.73,10.73,10.68,10.68,638560.0,9.3659,9.3659,9.3223,9.3223,638560.0
2016-09-12 09:30:00,10.62,10.67,10.61,10.66,468624.0,9.2699,9.3136,9.2612,9.3048,468624.0
2016-09-12 10:00:00,10.68,10.71,10.68,10.71,316304.0,9.3223,9.3485,9.3223,9.3485,316304.0
2016-09-12 10:30:00,10.71,10.71,10.67,10.7,228224.0,9.3485,9.3485,9.3136,9.3398,228224.0
2016-09-12 11:00:00,10.7,10.72,10.69,10.72,223040.0,9.3398,9.3572,9.331,9.3572,223040.0
2016-09-12 11:30:00,10.72,10.73,10.7,10.73,78048.0,9.3572,9.3659,9.3398,9.3659,78048.0
2016-09-12 12:00:00,10.73,10.73,10.72,10.72,75776.0,9.3659,9.3659,9.3572,9.3572,75776.0
2016-09-12 12:30:00,10.73,10.75,10.73,10.75,119408.0,9.3659,9.3834,9.3659,9.3834,119408.0
2016-09-12 13:00:00,10.75,10.79,10.73,10.73,370928.0,9.3834,9.4183,9.3659,9.3659,370928.0
2016-09-12 13:30:00,10.73,10.78,10.72,10.78,197040.0,9.3659,9.4096,9.3572,9.4096,197040.0
2016-09-12 14:00:00,10.78,10.82,10.77,10.81,233744.0,9.4096,9.4445,9.4009,9.4358,233744.0
2016-09-12 14:30:00,10.81,10.84,10.81,10.83,160688.0,9.4358,9.462,9.4358,9.4532,160688.0
2016-09-12 15:00:00,10.83,10.84,10.82,10.83,296976.0,9.4532,9.462,9.4445,9.4532,296976.0
2016-09-12 15:30:00,10.83,10.85,10.82,10.83,302976.0,9.4532,9.4707,9.4445,9.4532,302976.0
2016-09-13 09:30:00,10.74,10.76,10.71,10.71,307072.0,9.3747,9.3921,9.3485,9.3485,307072.0
2016-09-13 10:00:00,10.7,10.71,10.67,10.68,193200.0,9.3398,9.3485,9.3136,9.3223,193200.0
2016-09-13 10:30:00,10.68,10.7,10.66,10.67,215072.0,9.3223,9.3398,9.3048,9.3136,215072.0
2016-09-13 11:00:00,10.66,10.67,10.63,10.64,159824.0,9.3048,9.3136,9.2787,9.2874,159824.0
2016-09-13 11:30:00,10.64,10.64,10.62,10.64,246176.0,9.2874,9.2874,9.2699,9.2874,246176.0
2016-09-13 12:00:00,10.64,10.66,10.63,10.63,454272.0,9.2874,9.3048,9.2787,9.2787,454272.0
2016-09-13 12:30:00,10.63,10.64,10.6,10.6,327568.0,9.2787,9.2874,9.2525,9.2525,327568.0
2016-09-13 13:00:00,10.61,10.68,10.59,10.67,230640.0,9.2612,9.3223,9.2437,9.3136,230640.0
2016-09-13 13:30:00,10.68,10.68,10.63,10.64,354496.0,9.3223,9.3223,9.2787,9.2874,354496.0
2016-09-13 14:00:00,10.63,10.64,10.62,10.62,168192.0,9.2787,9.2874,9.2699,9.2699,168192.0
2016-09-13 14:30:00,10.62,10.65,10.61,10.62,192640.0,9.2699,9.2961,9.2612,9.2699,192640.0
2016-09-13 15:00:00,10.62,10.65,10.61,10.65,328208.0,9.2699,9.2961,9.2612,9.2961,328208.0
2016-09-13 15:30:00,10.65,10.67,10.62,10.64,796352.0,9.2961,9.3136,9.2699,9.2874,796352.0
2016-09-14 09:30:00,10.64,10.66,10.62,10.63,95472.0,9.2874,9.3048,9.2699,9.2787,95472.0
2016-09-14 10:00:00,10.64,10.68,10.64,10.67,140448.0,9.2874,9.3223,9.2874,9.3136,140448.0
2016-09-14 10:30:00,10.69,10.7,10.63,10.63,174768.0,9.331,9.3398,9.2787,9.2787,174768.0
2016-09-14 11:00:00,10.64,10.67,10.63,10.66,204720.0,9.2874,9.3136,9.2787,9.3048,204720.0
2016-09-14 11:30:00,10.64,10.66,10.64,10.66,81728.0,9.2874,9.3048,9.2874,9.3048,81728.0
2016-09-14 12:00:00,10.66,10.67,10.65,10.66,56848.0,9.3048,9.3136,9.2961,9.3048,56848.0
2016-09-14 12:30:00,10.66,10.66,10.63,10.64,74640.0,9.3048,9.3048,9.2787,9.2874,74640.0
2016-09-14 13:00:00,10.64,10.66,10.64,10.65,159504.0,9.2874,9.3048,9.2874,9.2961,159504.0
2016-09-14 13:30:00,10.65,10.65,10.63,10.63,147040.0,9.2961,9.2961,9.2787,9.2787,147040.0
2016-09-14 14:00:00,10.63,10.63,10.6,10.62,119568.0,9.2787,9.2787,9.2525,9.2699,119568.0
2016-09-14 14:30:00,10.62,10.64,10.62,10.63,152544.0,9.2699,9.2874,9.2699,9.2787,152544.0
2016-09-14 15:00:00,10.63,10.63,10.59,10.59,232112.0,9.2787,9.2787,9.2437,9.2437,232112.0
2016-09-14 15:30:00,10.6,10.63,10.59,10.62,438608.0,9.2525,9.2787,9.2437,9.2699,438608.0
2016-09-15 09:30:00,10.62,10.65,10.6,10.63,1153152.0,9.2699,9.2961,9.2525,9.2787,1153152.0
2016-09-15 10:00:00,10.64,10.67,10.64,10.66,104000.0,9.2874,9.3136,9.2874,9.3048,104000.0
2016-09-15 10:30:00,10.66,10.69,10.65,10.69,239696.0,9.3048,9.331,9.2961,9.331,239696.0
2016-09-15 11:00:00,10.69,10.71,10.68,10.71,33712.0,9.331,9.3485,9.3223,9.3485,33712.0
2016-09-15 11:30:00,10.72,10.73,10.7,10.7,94112.0,9.3572,9.3659,9.3398,9.3398,94112.0
2016-09-15 12:00:00,10.71,10.71,10.7,10.7,128880.0,9.3485,9.3485,9.3398,9.3398,128880.0
2016-09-15 12:30:00,10.7,10.7,10.68,10.69,92368.0,9.3398,9.3398,9.3223,9.331,92368.0
2016-09-15 13:00:00,10.7,10.71,10.69,10.7,113696.0,9.3398,9.3485,9.331,9.3398,113696.0
2016-09-15 13:30:00,10.7,10.73,10.7,10.73,113616.0,9.3398,9.3659,9.3398,9.3659,113616.0
2016-09-15 14:00:00,10.73,10.75,10.73,10.74,435456.0,9.3659,9.3834,9.3659,9.3747,435456.0
2016-09-15 14:30:00,10.74,10.74,10.73,10.73,125728.0,9.3747,9.3747,9.3659,9.3659,125728.0
2016-09-15 15:00:00,10.74,10.74,10.72,10.72,140544.0,9.3747,9.3747,9.3572,9.3572,140544.0
2016-09-15 15:30:00,10.72,10.74,10.72,10.73,153040.0,9.3572,9.3747,9.3572,9.3659,153040.0
2016-09-16 09:30:00,10.68,10.7,10.65,10.68,240320.0,9.3223,9.3398,9.2961,9.3223,240320.0
2016-09-16 10:00:00,10.68,10.68,10.64,10.65,126432.0,9.3223,9.3223,9.2874,9.2961,126432.0
2016-09-16 10:30:00,10.66,10.68,10.66,10.67,76352.0,9.3048,9.3223,9.3048,9.3136,76352.0
2016-09-16 11:00:00,10.67,10.68,10.66,10.67,100192.0,9.3136,9.3223,9.3048,9.3136,100192.0
2016-09-16 11:30:00,10.67,10.69,10.67,10.69,91232.0,9.3136,9.331,9.3136,9.331,91232.0
2016-09-16 12:00:00,10.69,10.69,10.69,10.69,116400.0,9.331,9.331,9.331,9.331,116400.0
2016-09-16 12:30:00,10.69,10.69,10.68,10.68,239792.0,9.331,9.331,9.3223,9.3223,239792.0
2016-09-16 13:00:00,10.68,10.68,10.67,10.67,135248.0,9.3223,9.3223,9.3136,9.3136,135248.0
2016-09-16 13:30:00,10.67,10.67,10.65,10.66,45056.0,9.3136,9.3136,9.2961,9.3048,45056.0
2016-09-16 14:00:00,10.66,10.67,10.65,10.67,160768.0,9.3048,9.3136,9.2961,9.3136,160768.0
2016-09-16 14:30:00,10.67,10.69,10.67,10.67,138448.0,9.3136,9.331,9.3136,9.3136,138448.0
2016-09-16 15:00:00,10.67,10.69,10.67,10.68,68832.0,9.3136,9.331,9.3136,9.3223,68832.0
2016-09-16 15:30:00,10.69,10.7,10.68,10.69,549328.0,9.331,9.3398,9.3223,9.331,549328.0
2016-09-19 09:30:00,10.73,10.78,10.73,10.78,151808.0,9.3659,9.4096,9.3659,9.4096,151808.0
2016-09-19 10:00:00,10.79,10.79,10.78,10.78,123488.0,9.4183,9.4183,9.4096,9.4096,123488.0
2016-09-19 10:30:00,10.78,10.79,10.77,10.77,205472.0,9.4096,9.4183,9.4009,9.4009,205472.0
2016-09-19 11:00:00,10.77,10.78,10.76,10.77,102048.0,9.4009,9.4096,9.3921,9.4009,102048.0
2016-09-19 11:30:00,10.77,10.78,10.76,10.77,116112.0,9.4009,9.4096,9.3921,9.4009,116112.0
2016-09-19 12:00:00,10.78,10.78,10.74,10.74,102176.0,9.4096,9.4096,9.3747,9.3747,102176.0
2016-09-19 12:30:00,10.74,10.75,10.73,10.73,49120.0,9.3747,9.3834,9.3659,9.3659,49120.0
2016-09-19 13:00:00,10.73,10.73,10.72,10.73,57904.0,9.3659,9.3659,9.3572,9.3659,57904.0
2016-09-19 13:30:00,10.72,10.72,10.7,10.72,41392.0,9.3572,9.3572,9.3398,9.3572,41392.0
2016-09-19 14:00:00,10.73,10.74,10.73,10.74,94256.0,9.3659,9.3747,9.3659,9.3747,94256.0
2016-09-19 14:30:00,10.74,10.75,10.74,10.75,85344.0,9.3747,9.3834,9.3747,9.3834,85344.0
2016-09-19 15:00:00,10.76,10.76,10.74,10.75,68304.0,9.3921,9.3921,9.3747,9.3834,68304.0
2016-09-19 15:30:00,10.73,10.74,10.72,10.73,137920.0,9.3659,9.3747,9.3572,9.3659,137920.0
2016-09-20 09:30:00,10.78,10.78,10.74,10.76,593712.0,9.4096,9.4096,9.3747,9.3921,593712.0
2016-09-20 10:00:00,10.77,10.77,10.75,10.75,96768.0,9.4009,9.4009,9.3834,9.3834,96768.0
2016-09-20 10:30:00,10.75,10.76,10.74,10.74,41488.0,9.3834,9.3921,9.3747,9.3747,41488.0
2016-09-20 11:00:00,10.74,10.75,10.74,10.74,92112.0,9.3747,9.3834,9.3747,9.3747,92112.0
2016-09-20 11:30:00,10.74,10.75,10.73,10.73,81264.0,9.3747,9.3834,9.3659,9.3659,81264.0
2016-09-20 12:00:00,10.73,10.73,10.72,10.73,37904.0,9.3659,9.3659,9.3572,9.3659,37904.0
2016-09-20 12:30:00,10.72,10.72,10.7,10.7,36144.0,9.3572,9.3572,9.3398,9.3398,36144.0
2016-09-20 13:00:00,10.7,10.71,10.7,10.71,52192.0,9.3398,9.3485,9.3398,9.3485,52192.0
2016-09-20 13:30:00,10.71,10.73,10.71,10.73,114384.0,9.3485,9.3659,9.3485,9.3659,114384.0
2016-09-20 14:00:00,10.72,10.73,10.71,10.72,94816.0,9.3572,9.3659,9.3485,9.3572,94816.0
2016-09-20 14:30:00,10.72,10.73,10.71,10.73,181152.0,9.3572,9.3659,9.3485,9.3659,181152.0
2016-09-20 15:00:00,10.72,10.73,10.72,10.72,57024.0,9.3572,9.3659,9.3572,9.3572,57024.0
2016-09-20 15:30:00,10.72,10.72,10.7,10.7,321040.0,9.3572,9.3572,9.3398,9.3398,321040.0
2016-09-21 09:30:00,10.74,10.78,10.74,10.78,170304.0,9.3747,9.4096,9.3747,9.4096,170304.0
2016-09-21 10:00:00,10.78,10.78,10.77,10.77,147840.0,9.4096,9.4096,9.4009,9.4009,147840.0
2016-09-21 10:30:00,10.77,10.78,10.75,10.76,116064.0,9.4009,9.4096,9.3834,9.3921,116064.0
2016-09-21 11:00:00,10.75,10.76,10.75,10.76,114656.0,9.3834,9.3921,9.3834,9.3921,114656.0
2016-09-21 11:30:00,10.76,10.76,10.74,10.75,76704.0,9.3921,9.3921,9.3747,9.3834,76704.0
2016-09-21 12:00:00,10.75,10.75,10.71,10.71,95616.0,9.3834,9.3834,9.3485,9.3485,95616.0
2016-09-21 12:30:00,10.71,10.73,10.7,10.73,57440.0,9.3485,9.3659,9.3398,9.3659,57440.0
2016-09-21 13:00:00,10.73,10.74,10.72,10.72,85760.0,9.3659,9.3747,9.3572,9.3572,85760.0
2016-09-21 13:30:00,10.72,10.73,10.72,10.73,118672.0,9.3572,9.3659,9.3572,9.3659,118672.0
2016-09-21 14:00:00,10.74,10.77,10.74,10.75,68288.0,9.3747,9.4009,9.3747,9.3834,68288.0
2016-09-21 14:30:00,10.74,10.79,10.74,10.79,104672.0,9.3747,9.4183,9.3747,9.4183,104672.0
2016-09-21 15:00:00,10.79,10.83,10.78,10.82,230192.0,9.4183,9.4532,9.4096,9.4445,230192.0
2016-09-21 15:30:00,10.83,10.86,10.83,10.85,320448.0,9.4532,9.4794,9.4532,9.4707,320448.0
2016-09-22 09:30:00,10.92,10.95,10.91,10.94,328832.0,9.5318,9.558,9.5231,9.5493,328832.0
2016-09-22 10:00:00,10.94,10.95,10.93,10.94,172736.0,9.5493,9.558,9.5405,9.5493,172736.0
2016-09-22 10:30:00,10.94,10.95,10.93,10.94,222624.0,9.5493,9.558,9.5405,9.5493,222624.0
2016-09-22 11:00:00,10.93,10.93,10.92,10.92,238720.0,9.5405,9.5405,9.5318,9.5318,238720.0
2016-09-22 11:30:00,10.92,10.93,10.91,10.91,45184.0,9.5318,9.5405,9.5231,9.5231,45184.0
2016-09-22 12:00:00,10.92,10.93,10.92,10.93,55264.0,9.5318,9.5405,9.5318,9.5405,55264.0
2016-09-22 12:30:00,10.93,10.94,10.93,10.93,71936.0,9.5405,9.5493,9.5405,9.5405,71936.0
2016-09-22 13:00:00,10.94,10.95,10.94,10.95,79472.0,9.5493,9.558,9.5493,9.558,79472.0
2016-09-22 13:30:00,10.95,10.96,10.94,10.95,98944.0,9.558,9.5667,9.5493,9.558,98944.0
2016-09-22 14:00:00,10.95,10.95,10.92,10.93,278768.0,9.558,9.558,9.5318,9.5405,278768.0
2016-09-22 14:30:00,10.93,10.95,10.92,10.95,166000.0,9.5405,9.558,9.5318,9.558,166000.0
2016-09-22 15:00:00,10.95,10.95,10.95,10.95,143328.0,9.558,9.558,9.558,9.558,143328.0
2016-09-22 15:30:00,10.95,10.96,10.95,10.95,378400.0,9.558,9.5667,9.558,9.558,378400.0
2016-09-23 09:30:00,10.93,10.95,10.91,10.92,355264.0,9.5405,9.558,9.5231,9.5318,355264.0
2016-09-23 10:00:00,10.92,10.93,10.92,10.93,200848.0,9.5318,9.5405,9.5318,9.5405,200848.0
2016-09-23 10:30:00,10.94,10.95,10.93,10.94,259376.0,9.5493,9.558,9.5405,9.5493,259376.0
2016-09-23 11:00:00,10.94,10.95,10.93,10.94,242848.0,9.5493,9.558,9.5405,9.5493,242848.0
2016-09-23 11:30:00,10.94,10.95,10.92,10.92,65776.0,9.5493,9.558,9.5318,9.5318,65776.0
2016-09-23 12:00:00,10.92,10.93,10.92,10.93,44864.0,9.5318,9.5405,9.5318,9.5405,44864.0
2016-09-23 12:30:00,10.93,10.93,10.91,10.92,48928.0,9.5405,9.5405,9.5231,9.5318,48928.0
2016-09-23 13:00:00,10.91,10.91,10.9,10.91,122736.0,9.5231,9.5231,9.5143,9.5231,122736.0
2016-09-23 13:30:00,10.91,10.91,10.9,10.9,102400.0,9.5231,9.5231,9.5143,9.5143,102400.0
2016-09-23 14:00:00,10.9,10.91,10.9,10.9,39360.0,9.5143,9.5231,9.5143,9.5143,39360.0
2016-09-23 14:30:00,10.9,10.91,10.9,10.91,97808.0,9.5143,9.5231,9.5143,9.5231,97808.0
2016-09-23 15:00:00,10.91,10.92,10.9,10.91,74352.0,9.5231,9.5318,9.5143,9.5231,74352.0
2016-09-23 15:30:00,10.92,10.92,10.89,10.89,313248.0,9.5318,9.5318,9.5056,9.5056,313248.0
2016-09-26 09:30:00,10.8,10.83,10.8,10.81,479392.0,9.4572,9.4835,9.4572,9.466,479392.0
2016-09-26 10:00:00,10.81,10.84,10.8,10.82,165488.0,9.466,9.4922,9.4572,9.4747,165488.0
2016-09-26 10:30:00,10.82,10.85,10.82,10.83,165952.0,9.4747,9.501,9.4747,9.4835,165952.0
2016-09-26 11:00:00,10.83,10.83,10.81,10.81,184016.0,9.4835,9.4835,9.466,9.466,184016.0
2016-09-26 11:30:00,10.81,10.82,10.8,10.81,84144.0,9.466,9.4747,9.4572,9.466,84144.0
2016-09-26 12:00:00,10.81,10.83,10.81,10.82,45072.0,9.466,9.4835,9.466,9.4747,45072.0
2016-09-26 12:30:00,10.82,10.83,10.81,10.83,36320.0,9.4747,9.4835,9.466,9.4835,36320.0
2016-09-26 13:00:00,10.83,10.83,10.8,10.8,82048.0,9.4835,9.4835,9.4572,9.4572,82048.0
2016-09-26 13:30:00,10.81,10.81,10.8,10.81,84688.0,9.466,9.466,9.4572,9.466,84688.0
2016-09-26 14:00:00,10.81,10.82,10.81,10.81,105072.0,9.466,9.4747,9.466,9.466,105072.0
2016-09-26 14:30:00,10.82,10.82,10.8,10.81,122560.0,9.4747,9.4747,9.4572,9.466,122560.0
2016-09-26 15:00:00,10.81,10.82,10.8,10.81,148528.0,9.466,9.4747,9.4572,9.466,148528.0
2016-09-26 15:30:00,10.82,10.82,10.79,10.8,221856.0,9.4747,9.4747,9.4484,9.4572,221856.0
2016-09-27 09:30:00,10.79,10.81,10.77,10.81,524912.0,9.4484,9.466,9.4309,9.466,524912.0
2016-09-27 10:00:00,10.82,10.83,10.81,10.81,115360.0,9.4747,9.4835,9.466,9.466,115360.0
2016-09-27 10:30:00,10.81,10.81,10.79,10.79,29424.0,9.466,9.466,9.4484,9.4484,29424.0
2016-09-27 11:00:00,10.78,10.8,10.78,10.8,98960.0,9.4397,9.4572,9.4397,9.4572,98960.0
2016-09-27 11:30:00,10.81,10.82,10.8,10.8,83952.0,9.466,9.4747,9.4572,9.4572,83952.0
2016-09-27 12:00:00,10.8,10.83,10.8,10.83,41392.0,9.4572,9.4835,9.4572,9.4835,41392.0
2016-09-27 12:30:00,10.83,10.83,10.82,10.82,50928.0,9.4835,9.4835,9.4747,9.4747,50928.0
2016-09-27 13:00:00,10.83,10.83,10.82,10.83,66912.0,9.4835,9.4835,9.4747,9.4835,66912.0
2016-09-27 13:30:00,10.84,10.84,10.83,10.83,90016.0,9.4922,9.4922,9.4835,9.4835,90016.0
2016-09-27 14:00:00,10.83,10.83,10.82,10.83,129280.0,9.4835,9.4835,9.4747,9.4835,129280.0
2016-09-27 14:30:00,10.83,10.83,10.82,10.82,87536.0,9.4835,9.4835,9.4747,9.4747,87536.0
2016-09-27 15:00:00,10.83,10.83,10.82,10.82,132640.0,9.4835,9.4835,9.4747,9.4747,132640.0
2016-09-27 15:30:00,10.82,10.83,10.82,10.83,193504.0,9.4747,9.4835,9.4747,9.4835,193504.0
2016-09-28 09:30:00,10.85,10.87,10.84,10.86,316624.0,9.501,9.5185,9.4922,9.5097,316624.0
2016-09-28 10:00:00,10.87,10.87,10.84,10.84,102480.0,9.5185,9.5185,9.4922,9.4922,102480.0
2016-09-28 10:30:00,10.85,10.85,10.8,10.81,263520.0,9.501,9.501,9.4572,9.466,263520.0
2016-09-28 11:00:00,10.8,10.81,10.78,10.8,351888.0,9.4572,9.466,9.4397,9.4572,351888.0
2016-09-28 11:30:00,10.8,10.82,10.79,10.81,143184.0,9.4572,9.4747,9.4484,9.466,143184.0
2016-09-28 12:00:00,10.82,10.83,10.8,10.82,70144.0,9.4747,9.4835,9.4572,9.4747,70144.0
2016-09-28 12:30:00,10.81,10.83,10.81,10.83,101664.0,9.466,9.4835,9.466,9.4835,101664.0
2016-09-28 13:00:00,10.81,10.83,10.81,10.82,48272.0,9.466,9.4835,9.466,9.4747,48272.0
2016-09-28 13:30:00,10.83,10.84,10.83,10.84,128816.0,9.4835,9.4922,9.4835,9.4922,128816.0
2016-09-28 14:00:00,10.84,10.9,10.84,10.89,367072.0,9.4922,9.5448,9.4922,9.536,367072.0
2016-09-28 14:30:00,10.89,10.89,10.88,10.89,136416.0,9.536,9.536,9.5272,9.536,136416.0
2016-09-28 15:00:00,10.89,10.89,10.88,10.88,346688.0,9.536,9.536,9.5272,9.5272,346688.0
2016-09-28 15:30:00,10.88,10.92,10.88,10.91,380096.0,9.5272,9.5623,9.5272,9.5535,380096.0
2016-09-29 09:30:00,10.9,10.9,10.87,10.9,387248.0,9.5448,9.5448,9.5185,9.5448,387248.0
2016-09-29 10:00:00,10.91,10.92,10.89,10.92,728368.0,9.5535,9.5623,9.536,9.5623,728368.0
2016-09-29 10:30:00,10.92,10.92,10.9,10.9,68448.0,9.5623,9.5623,9.5448,9.5448,68448.0
2016-09-29 11:00:00,10.9,10.9,10.87,10.89,172784.0,9.5448,9.5448,9.5185,9.536,172784.0
2016-09-29 11:30:00,10.89,10.9,10.89,10.89,84320.0,9.536,9.5448,9.536,9.536,84320.0
2016-09-29 12:00:00,10.89,10.91,10.89,10.9,62608.0,9.536,9.5535,9.536,9.5448,62608.0
2016-09-29 12:30:00,10.9,10.9,10.82,10.83,104752.0,9.5448,9.5448,9.4747,9.4835,104752.0
2016-09-29 13:00:00,10.83,10.84,10.8,10.83,135904.0,9.4835,9.4922,9.4572,9.4835,135904.0
2016-09-29 13:30:00,10.83,10.84,10.78,10.79,166944.0,9.4835,9.4922,9.4397,9.4484,166944.0
2016-09-29 14:00:00,10.79,10.84,10.79,10.84,96400.0,9.4484,9.4922,9.4484,9.4922,96400.0
2016-09-29 14:30:00,10.85,10.87,10.85,10.85,104592.0,9.501,9.5185,9.501,9.501,104592.0
2016-09-29 15:00:00,10.84,10.85,10.82,10.84,587968.0,9.4922,9.501,9.4747,9.4922,587968.0
2016-09-29 15:30:00,10.84,10.85,10.81,10.81,255536.0,9.4922,9.501,9.466,9.466,255536.0
2016-09-30 09:30:00,10.87,10.89,10.82,10.84,401488.0,9.5185,9.536,9.4747,9.4922,401488.0
2016-09-30 10:00:00,10.83,10.85,10.83,10.85,535184.0,9.4835,9.501,9.4835,9.501,535184.0
2016-09-30 10:30:00,10.86,10.87,10.85,10.87,107632.0,9.5097,9.5185,9.501,9.5185,107632.0
2016-09-30 11:00:00,10.87,10.91,10.87,10.9,302288.0,9.5185,9.5535,9.5185,9.5448,302288.0
2016-09-30 11:30:00,10.9,10.9,10.89,10.89,135440.0,9.5448,9.5448,9.536,9.536,135440.0
2016-09-30 12:00:00,10.89,10.91,10.89,10.91,106096.0,9.536,9.5535,9.536,9.5535,106096.0
2016-09-30 12:30:00,10.9,10.91,10.9,10.9,73568.0,9.5448,9.5535,9.5448,9.5448,73568.0
2016-09-30 13:00:00,10.9,10.9,10.89,10.89,27888.0,9.5448,9.5448,9.536,9.536,27888.0
2016-09-30 13:30:00,10.89,10.91,10.89,10.9,162128.0,9.536,9.5535,9.536,9.5448,162128.0
2016-09-30 14:00:00,10.91,10.92,10.91,10.92,80032.0,9.5535,9.5623,9.5535,9.5623,80032.0
2016-09-30 14:30:00,10.91,10.92,10.91,10.91,87904.0,9.5535,9.5623,9.5535,9.5535,87904.0
2016-09-30 15:00:00,10.92,10.93,10.91,10.92,215312.0,9.5623,9.571,9.5535,9.5623,215312.0
2016-09-30 15:30:00,10.92,10.93,10.9,10.9,328752.0,9.5623,9.571,9.5448,9.5448,328752.0
2016-10-03 09:30:00,10.87,10.87,10.83,10.85,250304.0,9.5185,9.5185,9.4835,9.501,250304.0
2016-10-03 10:00:00,10.84,10.86,10.83,10.85,227168.0,9.4922,9.5097,9.4835,9.501,227168.0
2016-10-03 10:30:00,10.86,10.87,10.85,10.86,147952.0,9.5097,9.5185,9.501,9.5097,147952.0
2016-10-03 11:00:00,10.86,10.86,10.84,10.84,75824.0,9.5097,9.5097,9.4922,9.4922,75824.0
2016-10-03 11:30:00,10.84,10.85,10.82,10.83,224224.0,9.4922,9.501,9.4747,9.4835,224224.0
2016-10-03 12:00:00,10.83,10.84,10.82,10.82,170576.0,9.4835,9.4922,9.4747,9.4747,170576.0
2016-10-03 12:30:00,10.82,10.83,10.81,10.83,529792.0,9.4747,9.4835,9.466,9.4835,529792.0
2016-10-03 13:00:00,10.83,10.84,10.82,10.84,57392.0,9.4835,9.4922,9.4747,9.4922,57392.0
2016-10-03 13:30:00,10.84,10.84,10.83,10.84,60816.0,9.4922,9.4922,9.4835,9.4922,60816.0
2016-10-03 14:00:00,10.84,10.85,10.84,10.85,191776.0,9.4922,9.501,9.4922,9.501,191776.0
2016-10-03 14:30:00,10.84,10.84,10.82,10.83,118336.0,9.4922,9.4922,9.4747,9.4835,118336.0
2016-10-03 15:00:00,10.83,10.84,10.83,10.83,137584.0,9.4835,9.4922,9.4835,9.4835,137584.0
2016-10-03 15:30:00,10.83,10.85,10.83,10.84,306800.0,9.4835,9.501,9.4835,9.4922,306800.0
2016-10-04 09:30:00,10.85,10.86,10.84,10.84,393248.0,9.501,9.5097,9.4922,9.4922,393248.0
2016-10-04 10:00:00,10.84,10.84,10.8,10.82,82736.0,9.4922,9.4922,9.4572,9.4747,82736.0
2016-10-04 10:30:00,10.82,10.85,10.82,10.84,885776.0,9.4747,9.501,9.4747,9.4922,885776.0
2016-10-04 11:00:00,10.82,10.82,10.79,10.81,180752.0,9.4747,9.4747,9.4484,9.466,180752.0
2016-10-04 11:30:00,10.82,10.84,10.8,10.8,210544.0,9.4747,9.4922,9.4572,9.4572,210544.0
2016-10-04 12:00:00,10.81,10.81,10.79,10.8,213824.0,9.466,9.466,9.4484,9.4572,213824.0
2016-10-04 12:30:00,10.8,10.81,10.78,10.79,153344.0,9.4572,9.466,9.4397,9.4484,153344.0
2016-10-04 13:00:00,10.78,10.79,10.74,10.74,75584.0,9.4397,9.4484,9.4047,9.4047,75584.0
2016-10-04 13:30:00,10.75,10.76,10.75,10.75,67264.0,9.4134,9.4222,9.4134,9.4134,67264.0
2016-10-04 14:00:00,10.76,10.76,10.74,10.74,146688.0,9.4222,9.4222,9.4047,9.4047,146688.0
2016-10-04 14:30:00,10.74,10.76,10.72,10.72,186464.0,9.4047,9.4222,9.3871,9.3871,186464.0
2016-10-04 15:00:00,10.72,10.75,10.72,10.75,123888.0,9.3871,9.4134,9.3871,9.4134,123888.0
2016-10-04 15:30:00,10.76,10.77,10.76,10.77,183680.0,9.4222,9.4309,9.4222,9.4309,183680.0
2016-10-05 09:30:00,10.81,10.83,10.81,10.82,270864.0,9.466,9.4835,9.466,9.4747,270864.0
2016-10-05 10:00:00,10.82,10.83,10.8,10.81,258192.0,9.4747,9.4835,9.4572,9.466,258192.0
2016-10-05 10:30:00,10.82,10.83,10.81,10.83,112128.0,9.4747,9.4835,9.466,9.4835,112128.0
2016-10-05 11:00:00,10.83,10.84,10.82,10.83,172256.0,9.4835,9.4922,9.4747,9.4835,172256.0
2016-10-05 11:30:00,10.83,10.84,10.83,10.83,142768.0,9.4835,9.4922,9.4835,9.4835,142768.0
2016-10-05 12:00:00,10.83,10.84,10.83,10.84,54432.0,9.4835,9.4922,9.4835,9.4922,54432.0
2016-10-05 12:30:00,10.83,10.84,10.83,10.84,194320.0,9.4835,9.4922,9.4835,9.4922,194320.0
2016-10-05 13:00:00,10.84,10.84,10.83,10.84,92752.0,9.4922,9.4922,9.4835,9.4922,92752.0
2016-10-05 13:30:00,10.84,10.85,10.83,10.84,133712.0,9.4922,9.501,9.4835,9.4922,133712.0
2016-10-05 14:00:00,10.84,10.84,10.82,10.82,164176.0,9.4922,9.4922,9.4747,9.4747,164176.0
2016-10-05 14:30:00,10.83,10.83,10.82,10.83,89520.0,9.4835,9.4835,9.4747,9.4835,89520.0
2016-10-05 15:00:00,10.83,10.84,10.81,10.81,86112.0,9.4835,9.4922,9.466,9.466,86112.0
2016-10-05 15:30:00,10.81,10.83,10.81,10.81,254160.0,9.466,9.4835,9.466,9.466,254160.0
2016-10-06 09:30:00,10.78,10.79,10.76,10.76,113568.0,9.4397,9.4484,9.4222,9.4222,113568.0
2016-10-06 10:00:00,10.76,10.77,10.76,10.77,27680.0,9.4222,9.4309,9.4222,9.4309,27680.0
2016-10-06 10:30:00,10.76,10.77,10.76,10.77,80352.0,9.4222,9.4309,9.4222,9.4309,80352.0
2016-10-06 11:00:00,10.76,10.77,10.74,10.77,334032.0,9.4222,9.4309,9.4047,9.4309,334032.0
2016-10-06 11:30:00,10.77,10.8,10.76,10.8,35280.0,9.4309,9.4572,9.4222,9.4572,35280.0
2016-10-06 12:00:00,10.8,10.81,10.8,10.8,72448.0,9.4572,9.466,9.4572,9.4572,72448.0
2016-10-06 12:30:00,10.81,10.81,10.8,10.8,48688.0,9.466,9.466,9.4572,9.4572,48688.0
2016-10-06 13:00:00,10.8,10.81,10.8,10.8,135136.0,9.4572,9.466,9.4572,9.4572,135136.0
2016-10-06 13:30:00,10.81,10.81,10.8,10.8,808320.0,9.466,9.466,9.4572,9.4572,808320.0
2016-10-06 14:00:00,10.81,10.82,10.81,10.81,348160.0,9.466,9.4747,9.466,9.466,348160.0
2016-10-06 14:30:00,10.81,10.81,10.8,10.81,401776.0,9.466,9.466,9.4572,9.466,401776.0
2016-10-06 15:00:00,10.81,10.81,10.8,10.81,142960.0,9.466,9.466,9.4572,9.466,142960.0
2016-10-06 15:30:00,10.81,10.81,10.8,10.8,494160.0,9.466,9.466,9.4572,9.4572,494160.0
2016-10-07 09:30:00,10.81,10.84,10.77,10.77,332064.0,9.466,9.4922,9.4309,9.4309,332064.0
2016-10-07 10:00:00,10.78,10.79,10.77,10.78,199920.0,9.4397,9.4484,9.4309,9.4397,199920.0
2016-10-07 10:30:00,10.78,10.79,10.76,10.77,251968.0,9.4397,9.4484,9.4222,9.4309,251968.0
2016-10-07 11:00:00,10.76,10.77,10.76,10.76,171952.0,9.4222,9.4309,9.4222,9.4222,171952.0
2016-10-07 11:30:00,10.76,10.76,10.7,10.72,327568.0,9.4222,9.4222,9.3696,9.3871,327568.0
2016-10-07 12:00:00,10.72,10.73,10.71,10.71,63296.0,9.3871,9.3959,9.3784,9.3784,63296.0
2016-10-07 12:30:00,10.71,10.72,10.7,10.72,213184.0,9.3784,9.3871,9.3696,9.3871,213184.0
2016-10-07 13:00:00,10.72,10.74,10.71,10.74,56080.0,9.3871,9.4047,9.3784,9.4047,56080.0
2016-10-07 13:30:00,10.74,10.76,10.74,10.75,54384.0,9.4047,9.4222,9.4047,9.4134,54384.0
2016-10-07 14:00:00,10.76,10.76,10.75,10.76,114448.0,9.4222,9.4222,9.4134,9.4222,114448.0
2016-10-07 14:30:00,10.75,10.76,10.75,10.75,57264.0,9.4134,9.4222,9.4134,9.4134,57264.0
2016-10-07 15:00:00,10.76,10.76,10.75,10.76,114784.0,9.4222,9.4222,9.4134,9.4222,114784.0
2016-10-07 15:30:00,10.76,10.76,10.74,10.74,183296.0,9.4222,9.4222,9.4047,9.4047,183296.0
2016-10-10 09:30:00,10.81,10.85,10.8,10.85,549264.0,9.466,9.501,9.4572,9.501,549264.0
2016-10-10 10:00:00,10.84,10.85,10.83,10.83,114880.0,9.4922,9.501,9.4835,9.4835,114880.0
2016-10-10 10:30:00,10.84,10.84,10.83,10.83,66400.0,9.4922,9.4922,9.4835,9.4835,66400.0
2016-10-10 11:00:00,10.82,10.83,10.82,10.83,82608.0,9.4747,9.4835,9.4747,9.4835,82608.0
2016-10-10 11:30:00,10.83,10.83,10.82,10.82,170368.0,9.4835,9.4835,9.4747,9.4747,170368.0
2016-10-10 12:00:00,10.82,10.82,10.8,10.81,140608.0,9.4747,9.4747,9.4572,9.466,140608.0
2016-10-10 12:30:00,10.81,10.81,10.8,10.81,136832.0,9.466,9.466,9.4572,9.466,136832.0
2016-10-10 13:00:00,10.81,10.81,10.81,10.81,532832.0,9.466,9.466,9.466,9.466,532832.0
2016-10-10 13:30:00,10.81,10.81,10.8,10.8,126544.0,9.466,9.466,9.4572,9.4572,126544.0
2016-10-10 14:00:00,10.81,10.81,10.8,10.8,70336.0,9.466,9.466,9.4572,9.4572,70336.0
2016-10-10 14:30:00,10.8,10.81,10.8,10.8,28432.0,9.4572,9.466,9.4572,9.4572,28432.0
2016-10-10 15:00:00,10.81,10.81,10.8,10.8,85184.0,9.466,9.466,9.4572,9.4572,85184.0
2016-10-10 15:30:00,10.8,10.81,10.79,10.8,173712.0,9.4572,9.466,9.4484,9.4572,173712.0
2016-10-11 09:30:00,10.77,10.78,10.71,10.72,1220480.0,9.4309,9.4397,9.3784,9.3871,1220480.0
2016-10-11 10:00:00,10.72,10.72,10.69,10.69,71136.0,9.3871,9.3871,9.3609,9.3609,71136.0
2016-10-11 10:30:00,10.7,10.71,10.67,10.67,64320.0,9.3696,9.3784,9.3434,9.3434,64320.0
2016-10-11 11:00:00,10.67,10.67,10.64,10.64,207920.0,9.3434,9.3434,9.3171,9.3171,207920.0
2016-10-11 11:30:00,10.65,10.66,10.64,10.66,671344.0,9.3258,9.3346,9.3171,9.3346,671344.0
2016-10-11 12:00:00,10.66,10.66,10.65,10.66,524032.0,9.3346,9.3346,9.3258,9.3346,524032.0
2016-10-11 12:30:00,10.66,10.68,10.65,10.66,103584.0,9.3346,9.3521,9.3258,9.3346,103584.0
2016-10-11 13:00:00,10.65,10.66,10.63,10.64,203056.0,9.3258,9.3346,9.3083,9.3171,203056.0
2016-10-11 13:30:00,10.64,10.64,10.6,10.6,243824.0,9.3171,9.3171,9.2821,9.2821,243824.0
2016-10-11 14:00:00,10.6,10.62,10.59,10.59,172288.0,9.2821,9.2996,9.2733,9.2733,172288.0
2016-10-11 14:30:00,10.6,10.62,10.59,10.61,257504.0,9.2821,9.2996,9.2733,9.2908,257504.0
2016-10-11 15:00:00,10.61,10.63,10.6,10.63,329808.0,9.2908,9.3083,9.2821,9.3083,329808.0
2016-10-11 15:30:00,10.62,10.64,10.62,10.63,555648.0,9.2996,9.3171,9.2996,9.3083,555648.0
2016-10-12 09:30:00,10.63,10.64,10.61,10.64,194704.0,9.3083,9.3171,9.2908,9.3171,194704.0
2016-10-12 10:00:00,10.64,10.65,10.64,10.65,121168.0,9.3171,9.3258,9.3171,9.3258,121168.0
2016-10-12 10:30:00,10.65,10.65,10.62,10.62,211632.0,9.3258,9.3258,9.2996,9.2996,211632.0
2016-10-12 11:00:00,10.63,10.64,10.63,10.64,154592.0,9.3083,9.3171,9.3083,9.3171,154592.0
2016-10-12 11:30:00,10.64,10.65,10.64,10.64,37104.0,9.3171,9.3258,9.3171,9.3171,37104.0
2016-10-12 12:00:00,10.64,10.66,10.64,10.66,70304.0,9.3171,9.3346,9.3171,9.3346,70304.0
2016-10-12 12:30:00,10.66,10.67,10.66,10.66,173600.0,9.3346,9.3434,9.3346,9.3346,173600.0
2016-10-12 13:00:00,10.65,10.66,10.65,10.66,170560.0,9.3258,9.3346,9.3258,9.3346,170560.0
2016-10-12 13:30:00,10.66,10.66,10.65,10.66,192128.0,9.3346,9.3346,9.3258,9.3346,192128.0
2016-10-12 14:00:00,10.65,10.68,10.65,10.66,213968.0,9.3258,9.3521,9.3258,9.3346,213968.0
2016-10-12 14:30:00,10.66,10.66,10.65,10.66,104848.0,9.3346,9.3346,9.3258,9.3346,104848.0
2016-10-12 15:00:00,10.65,10.66,10.65,10.65,200672.0,9.3258,9.3346,9.3258,9.3258,200672.0
2016-10-12 15:30:00,10.65,10.66,10.64,10.65,287392.0,9.3258,9.3346,9.3171,9.3258,287392.0
2016-10-13 09:30:00,10.59,10.59,10.52,10.53,251632.0,9.2733,9.2733,9.212,9.2208,251632.0
2016-10-13 10:00:00,10.51,10.55,10.51,10.54,184560.0,9.2033,9.2383,9.2033,9.2295,184560.0
2016-10-13 10:30:00,10.54,10.57,10.54,10.56,588544.0,9.2295,9.2558,9.2295,9.247,588544.0
2016-10-13 11:00:00,10.56,10.59,10.55,10.58,64528.0,9.247,9.2733,9.2383,9.2645,64528.0
2016-10-13 11:30:00,10.59,10.6,10.58,10.58,77408.0,9.2733,9.2821,9.2645,9.2645,77408.0
2016-10-13 12:00:00,10.58,10.59,10.57,10.59,150192.0,9.2645,9.2733,9.2558,9.2733,150192.0
2016-10-13 12:30:00,10.59,10.62,10.59,10.61,183392.0,9.2733,9.2996,9.2733,9.2908,183392.0
2016-10-13 13:00:00,10.61,10.61,10.59,10.6,158784.0,9.2908,9.2908,9.2733,9.2821,158784.0
2016-10-13 13:30:00,10.6,10.63,10.6,10.63,79616.0,9.2821,9.3083,9.2821,9.3083,79616.0
2016-10-13 14:00:00,10.63,10.64,10.62,10.63,106880.0,9.3083,9.3171,9.2996,9.3083,106880.0
2016-10-13 14:30:00,10.63,10.65,10.63,10.64,169808.0,9.3083,9.3258,9.3083,9.3171,169808.0
2016-10-13 15:00:00,10.64,10.64,10.63,10.63,176048.0,9.3171,9.3171,9.3083,9.3083,176048.0
2016-10-13 15:30:00,10.63,10.63,10.61,10.62,360960.0,9.3083,9.3083,9.2908,9.2996,360960.0
2016-10-14 09:30:00,10.66,10.69,10.66,10.69,192384.0,9.3346,9.3609,9.3346,9.3609,192384.0
2016-10-14 10:00:00,10.69,10.71,10.68,10.69,407360.0,9.3609,9.3784,9.3521,9.3609,407360.0
2016-10-14 10:30:00,10.69,10.7,10.67,10.67,30448.0,9.3609,9.3696,9.3434,9.3434,30448.0
2016-10-14 11:00:00,10.66,10.66,10.63,10.63,158192.0,9.3346,9.3346,9.3083,9.3083,158192.0
2016-10-14 11:30:00,10.63,10.63,10.62,10.62,220560.0,9.3083,9.3083,9.2996,9.2996,220560.0
2016-10-14 12:00:00,10.62,10.63,10.61,10.62,169184.0,9.2996,9.3083,9.2908,9.2996,169184.0
2016-10-14 12:30:00,10.63,10.64,10.62,10.63,119344.0,9.3083,9.3171,9.2996,9.3083,119344.0
2016-10-14 13:00:00,10.62,10.64,10.62,10.63,129232.0,9.2996,9.3171,9.2996,9.3083,129232.0
2016-10-14 13:30:00,10.64,10.65,10.62,10.63,165488.0,9.3171,9.3258,9.2996,9.3083,165488.0
2016-10-14 14:00:00,10.62,10.63,10.61,10.63,155968.0,9.2996,9.3083,9.2908,9.3083,155968.0
2016-10-14 14:30:00,10.63,10.63,10.61,10.61,193392.0,9.3083,9.3083,9.2908,9.2908,193392.0
2016-10-14 15:00:00,10.61,10.62,10.61,10.61,95296.0,9.2908,9.2996,9.2908,9.2908,95296.0
2016-10-14 15:30:00,10.61,10.63,10.6,10.6,350512.0,9.2908,9.3083,9.2821,9.2821,350512.0
2016-10-17 09:30:00,10.65,10.65,10.6,10.6,861072.0,9.3258,9.3258,9.2821,9.2821,861072.0
2016-10-17 10:00:00,10.6,10.63,10.59,10.62,107200.0,9.2821,9.3083,9.2733,9.2996,107200.0
2016-10-17 10:30:00,10.62,10.62,10.59,10.6,52640.0,9.2996,9.2996,9.2733,9.2821,52640.0
2016-10-17 11:00:00,10.6,10.61,10.59,10.59,157536.0,9.2821,9.2908,9.2733,9.2733,157536.0
2016-10-17 11:30:00,10.6,10.62,10.6,10.61,68784.0,9.2821,9.2996,9.2821,9.2908,68784.0
2016-10-17 12:00:00,10.61,10.62,10.6,10.6,110384.0,9.2908,9.2996,9.2821,9.2821,110384.0
2016-10-17 12:30:00,10.6,10.61,10.6,10.6,99504.0,9.2821,9.2908,9.2821,9.2821,99504.0
2016-10-17 13:00:00,10.6,10.61,10.59,10.59,121616.0,9.2821,9.2908,9.2733,9.2733,121616.0
2016-10-17 13:30:00,10.59,10.59,10.57,10.57,192448.0,9.2733,9.2733,9.2558,9.2558,192448.0
2016-10-17 14:00:00,10.58,10.59,10.57,10.59,122768.0,9.2645,9.2733,9.2558,9.2733,122768.0
2016-10-17 14:30:00,10.59,10.59,10.58,10.59,332256.0,9.2733,9.2733,9.2645,9.2733,332256.0
2016-10-17 15:00:00,10.59,10.59,10.58,10.58,389568.0,9.2733,9.2733,9.2645,9.2645,389568.0
2016-10-17 15:30:00,10.58,10.59,10.57,10.58,237104.0,9.2645,9.2733,9.2558,9.2645,237104.0
2016-10-18 09:30:00,10.69,10.69,10.64,10.64,219408.0,9.3609,9.3609,9.3171,9.3171,219408.0
2016-10-18 10:00:00,10.64,10.64,10.63,10.63,143280.0,9.3171,9.3171,9.3083,9.3083,143280.0
2016-10-18 10:30:00,10.63,10.65,10.63,10.64,104576.0,9.3083,9.3258,9.3083,9.3171,104576.0
2016-10-18 11:00:00,10.64,10.65,10.64,10.65,83856.0,9.3171,9.3258,9.3171,9.3258,83856.0
2016-10-18 11:30:00,10.65,10.67,10.65,10.67,158688.0,9.3258,9.3434,9.3258,9.3434,158688.0
2016-10-18 12:00:00,10.67,10.67,10.67,10.67,190432.0,9.3434,9.3434,9.3434,9.3434,190432.0
2016-10-18 12:30:00,10.67,10.68,10.66,10.66,67952.0,9.3434,9.3521,9.3346,9.3346,67952.0
2016-10-18 13:00:00,10.67,10.67,10.67,10.67,29680.0,9.3434,9.3434,9.3434,9.3434,29680.0
2016-10-18 13:30:00,10.67,10.67,10.66,10.67,141280.0,9.3434,9.3434,9.3346,9.3434,141280.0
2016-10-18 14:00:00,10.66,10.67,10.66,10.67,165456.0,9.3346,9.3434,9.3346,9.3434,165456.0
2016-10-18 14:30:00,10.67,10.67,10.66,10.67,166560.0,9.3434,9.3434,9.3346,9.3434,166560.0
2016-10-18 15:00:00,10.67,10.67,10.66,10.66,66480.0,9.3434,9.3434,9.3346,9.3346,66480.0
2016-10-18 15:30:00,10.66,10.66,10.65,10.65,134032.0,9.3346,9.3346,9.3258,9.3258,134032.0
2016-10-19 09:30:00,10.67,10.67,10.64,10.65,323888.0,9.3434,9.3434,9.3171,9.3258,323888.0
2016-10-19 10:00:00,10.65,10.66,10.63,10.66,141552.0,9.3258,9.3346,9.3083,9.3346,141552.0
2016-10-19 10:30:00,10.66,10.68,10.66,10.68,142160.0,9.3346,9.3521,9.3346,9.3521,142160.0
2016-10-19 11:00:00,10.68,10.69,10.68,10.69,137488.0,9.3521,9.3609,9.3521,9.3609,137488.0
2016-10-19 11:30:00,10.69,10.7,10.69,10.7,110704.0,9.3609,9.3696,9.3609,9.3696,110704.0
2016-10-19 12:00:00,10.7,10.7,10.69,10.7,28880.0,9.3696,9.3696,9.3609,9.3696,28880.0
2016-10-19 12:30:00,10.7,10.71,10.7,10.7,68976.0,9.3696,9.3784,9.3696,9.3696,68976.0
2016-10-19 13:00:00,10.71,10.71,10.7,10.71,93824.0,9.3784,9.3784,9.3696,9.3784,93824.0
2016-10-19 13:30:00,10.71,10.71,10.7,10.71,173216.0,9.3784,9.3784,9.3696,9.3784,173216.0
2016-10-19 14:00:00,10.71,10.72,10.71,10.71,98064.0,9.3784,9.3871,9.3784,9.3784,98064.0
2016-10-19 14:30:00,10.7,10.71,10.7,10.7,76144.0,9.3696,9.3784,9.3696,9.3696,76144.0
2016-10-19 15:00:00,10.71,10.71,10.71,10.71,97440.0,9.3784,9.3784,9.3784,9.3784,97440.0
2016-10-19 15:30:00,10.71,10.71,10.7,10.7,131792.0,9.3784,9.3784,9.3696,9.3696,131792.0
2016-10-20 09:30:00,10.68,10.69,10.66,10.69,387776.0,9.3521,9.3609,9.3346,9.3609,387776.0
2016-10-20 10:00:00,10.69,10.7,10.68,10.68,133456.0,9.3609,9.3696,9.3521,9.3521,133456.0
2016-10-20 10:30:00,10.67,10.67,10.63,10.63,302752.0,9.3434,9.3434,9.3083,9.3083,302752.0
2016-10-20 11:00:00,10.64,10.66,10.63,10.66,120512.0,9.3171,9.3346,9.3083,9.3346,120512.0
2016-10-20 11:30:00,10.65,10.67,10.64,10.67,85664.0,9.3258,9.3434,9.3171,9.3434,85664.0
2016-10-20 12:00:00,10.68,10.68,10.67,10.67,88000.0,9.3521,9.3521,9.3434,9.3434,88000.0
2016-10-20 12:30:00,10.67,10.69,10.67,10.68,36464.0,9.3434,9.3609,9.3434,9.3521,36464.0
2016-10-20 13:00:00,10.68,10.69,10.68,10.68,63952.0,9.3521,9.3609,9.3521,9.3521,63952.0
2016-10-20 13:30:00,10.68,10.69,10.66,10.66,51856.0,9.3521,9.3609,9.3346,9.3346,51856.0
2016-10-20 14:00:00,10.67,10.67,10.66,10.67,340512.0,9.3434,9.3434,9.3346,9.3434,340512.0
2016-10-20 14:30:00,10.67,10.68,10.66,10.68,1161376.0,9.3434,9.3521,9.3346,9.3521,1161376.0
2016-10-20 15:00:00,10.68,10.68,10.67,10.67,510128.0,9.3521,9.3521,9.3434,9.3434,510128.0
2016-10-20 15:30:00,10.67,10.68,10.66,10.68,120656.0,9.3434,9.3521,9.3346,9.3521,120656.0
2016-10-21 09:30:00,10.61,10.62,10.58,10.61,444432.0,9.2908,9.2996,9.2645,9.2908,444432.0
2016-10-21 10:00:00,10.61,10.63,10.61,10.62,359120.0,9.2908,9.3083,9.2908,9.2996,359120.0
2016-10-21 10:30:00,10.63,10.65,10.63,10.64,152064.0,9.3083,9.3258,9.3083,9.3171,152064.0
2016-10-21 11:00:00,10.64,10.65,10.64,10.64,97584.0,9.3171,9.3258,9.3171,9.3171,97584.0
2016-10-21 11:30:00,10.65,10.66,10.64,10.65,157376.0,9.3258,9.3346,9.3171,9.3258,157376.0
2016-10-21 12:00:00,10.65,10.65,10.64,10.65,85328.0,9.3258,9.3258,9.3171,9.3258,85328.0
2016-10-21 12:30:00,10.65,10.65,10.64,10.65,78656.0,9.3258,9.3258,9.3171,9.3258,78656.0
2016-10-21 13:00:00,10.65,10.65,10.64,10.64,99904.0,9.3258,9.3258,9.3171,9.3171,99904.0
2016-10-21 13:30:00,10.64,10.65,10.63,10.65,194288.0,9.3171,9.3258,9.3083,9.3258,194288.0
2016-10-21 14:00:00,10.66,10.66,10.64,10.65,184096.0,9.3346,9.3346,9.3171,9.3258,184096.0
2016-10-21 14:30:00,10.65,10.66,10.65,10.66,195792.0,9.3258,9.3346,9.3258,9.3346,195792.0
2016-10-21 15:00:00,10.66,10.66,10.65,10.66,161600.0,9.3346,9.3346,9.3258,9.3346,161600.0
2016-10-21 15:30:00,10.66,10.66,10.65,10.66,228016.0,9.3346,9.3346,9.3258,9.3346,228016.0
2016-10-24 09:30:00,10.72,10.74,10.71,10.74,207776.0,9.3871,9.4047,9.3784,9.4047,207776.0
2016-10-24 10:00:00,10.74,10.74,10.71,10.71,387280.0,9.4047,9.4047,9.3784,9.3784,387280.0
2016-10-24 10:30:00,10.71,10.72,10.7,10.71,59344.0,9.3784,9.3871,9.3696,9.3784,59344.0
2016-10-24 11:00:00,10.71,10.71,10.69,10.69,160624.0,9.3784,9.3784,9.3609,9.3609,160624.0
2016-10-24 11:30:00,10.7,10.7,10.69,10.69,98592.0,9.3696,9.3696,9.3609,9.3609,98592.0
2016-10-24 12:00:00,10.69,10.7,10.68,10.68,44864.0,9.3609,9.3696,9.3521,9.3521,44864.0
2016-10-24 12:30:00,10.68,10.68,10.68,10.68,155984.0,9.3521,9.3521,9.3521,9.3521,155984.0
2016-10-24 13:00:00,10.68,10.69,10.68,10.68,47104.0,9.3521,9.3609,9.3521,9.3521,47104.0
2016-10-24 13:30:00,10.68,10.69,10.68,10.68,105136.0,9.3521,9.3609,9.3521,9.3521,105136.0
2016-10-24 14:00:00,10.69,10.69,10.69,10.69,145744.0,9.3609,9.3609,9.3609,9.3609,145744.0
2016-10-24 14:30:00,10.69,10.7,10.69,10.69,66976.0,9.3609,9.3696,9.3609,9.3609,66976.0
2016-10-24 15:00:00,10.69,10.69,10.69,10.69,141680.0,9.3609,9.3609,9.3609,9.3609,141680.0
2016-10-24 15:30:00,10.69,10.7,10.69,10.69,159872.0,9.3609,9.3696,9.3609,9.3609,159872.0
2016-10-25 09:30:00,10.67,10.67,10.66,10.67,225904.0,9.3434,9.3434,9.3346,9.3434,225904.0
2016-10-25 10:00:00,10.66,10.67,10.64,10.65,124176.0,9.3346,9.3434,9.3171,9.3258,124176.0
2016-10-25 10:30:00,10.65,10.65,10.61,10.62,174528.0,9.3258,9.3258,9.2908,9.2996,174528.0
2016-10-25 11:00:00,10.62,10.63,10.61,10.63,135184.0,9.2996,9.3083,9.2908,9.3083,135184.0
2016-10-25 11:30:00,10.63,10.64,10.62,10.62,143408.0,9.3083,9.3171,9.2996,9.2996,143408.0
2016-10-25 12:00:00,10.62,10.63,10.61,10.61,292624.0,9.2996,9.3083,9.2908,9.2908,292624.0
2016-10-25 12:30:00,10.61,10.62,10.61,10.62,94480.0,9.2908,9.2996,9.2908,9.2996,94480.0
2016-10-25 13:00:00,10.62,10.63,10.61,10.62,217968.0,9.2996,9.3083,9.2908,9.2996,217968.0
2016-10-25 13:30:00,10.62,10.63,10.62,10.63,157264.0,9.2996,9.3083,9.2996,9.3083,157264.0
2016-10-25 14:00:00,10.63,10.63,10.63,10.63,98848.0,9.3083,9.3083,9.3083,9.3083,98848.0
2016-10-25 14:30:00,10.63,10.63,10.62,10.62,239952.0,9.3083,9.3083,9.2996,9.2996,239952.0
2016-10-25 15:00:00,10.62,10.62,10.61,10.62,270672.0,9.2996,9.2996,9.2908,9.2996,270672.0
2016-10-25 15:30:00,10.62,10.62,10.61,10.62,288048.0,9.2996,9.2996,9.2908,9.2996,288048.0
2016-10-26 09:30:00,10.55,10.59,10.55,10.57,232128.0,9.2383,9.2733,9.2383,9.2558,232128.0
2016-10-26 10:00:00,10.56,10.56,10.55,10.55,78256.0,9.247,9.247,9.2383,9.2383,78256.0
2016-10-26 10:30:00,10.55,10.61,10.55,10.6,235200.0,9.2383,9.2908,9.2383,9.2821,235200.0
2016-10-26 11:00:00,10.6,10.61,10.6,10.6,261456.0,9.2821,9.2908,9.2821,9.2821,261456.0
2016-10-26 11:30:00,10.61,10.61,10.6,10.6,281296.0,9.2908,9.2908,9.2821,9.2821,281296.0
2016-10-26 12:00:00,10.6,10.61,10.6,10.6,347648.0,9.2821,9.2908,9.2821,9.2821,347648.0
2016-10-26 12:30:00,10.6,10.6,10.59,10.6,111056.0,9.2821,9.2821,9.2733,9.2821,111056.0
2016-10-26 13:00:00,10.6,10.6,10.59,10.59,145072.0,9.2821,9.2821,9.2733,9.2733,145072.0
2016-10-26 13:30:00,10.59,10.59,10.56,10.56,155568.0,9.2733,9.2733,9.247,9.247,155568.0
2016-10-26 14:00:00,10.57,10.57,10.56,10.57,134224.0,9.2558,9.2558,9.247,9.2558,134224.0
2016-10-26 14:30:00,10.56,10.58,10.56,10.58,218224.0,9.247,9.2645,9.247,9.2645,218224.0
2016-10-26 15:00:00,10.58,10.59,10.57,10.58,185520.0,9.2645,9.2733,9.2558,9.2645,185520.0
2016-10-26 15:30:00,10.59,10.59,10.58,10.58,165728.0,9.2733,9.2733,9.2645,9.2645,165728.0
2016-10-27 09:30:00,10.61,10.63,10.56,10.56,618528.0,9.2908,9.3083,9.247,9.247,618528.0
2016-10-27 10:00:00,10.57,10.57,10.5,10.52,194816.0,9.2558,9.2558,9.1945,9.212,194816.0
2016-10-27 10:30:00,10.51,10.52,10.51,10.51,78976.0,9.2033,9.212,9.2033,9.2033,78976.0
2016-10-27 11:00:00,10.51,10.51,10.5,10.51,158480.0,9.2033,9.2033,9.1945,9.2033,158480.0
2016-10-27 11:30:00,10.51,10.52,10.49,10.52,550736.0,9.2033,9.212,9.1857,9.212,550736.0
2016-10-27 12:00:00,10.52,10.53,10.52,10.52,63088.0,9.212,9.2208,9.212,9.212,63088.0
2016-10-27 12:30:00,10.51,10.51,10.49,10.5,106848.0,9.2033,9.2033,9.1857,9.1945,106848.0
2016-10-27 13:00:00,10.5,10.51,10.5,10.51,188912.0,9.1945,9.2033,9.1945,9.2033,188912.0
2016-10-27 13:30:00,10.51,10.52,10.51,10.52,158352.0,9.2033,9.212,9.2033,9.212,158352.0
2016-10-27 14:00:00,10.52,10.52,10.51,10.52,162544.0,9.212,9.212,9.2033,9.212,162544.0
2016-10-27 14:30:00,10.51,10.52,10.5,10.5,269792.0,9.2033,9.212,9.1945,9.1945,269792.0
2016-10-27 15:00:00,10.5,10.5,10.49,10.5,160704.0,9.1945,9.1945,9.1857,9.1945,160704.0
2016-10-27 15:30:00,10.49,10.5,10.49,10.49,539808.0,9.1857,9.1945,9.1857,9.1857,539808.0
2016-10-28 09:30:00,10.5,10.56,10.5,10.55,137168.0,9.1945,9.247,9.1945,9.2383,137168.0
2016-10-28 10:00:00,10.55,10.56,10.53,10.56,148368.0,9.2383,9.247,9.2208,9.247,148368.0
2016-10-28 10:30:00,10.56,10.58,10.56,10.58,243696.0,9.247,9.2645,9.247,9.2645,243696.0
2016-10-28 11:00:00,10.58,10.58,10.57,10.57,120944.0,9.2645,9.2645,9.2558,9.2558,120944.0
2016-10-28 11:30:00,10.58,10.58,10.57,10.57,44368.0,9.2645,9.2645,9.2558,9.2558,44368.0
2016-10-28 12:00:00,10.57,10.59,10.57,10.58,126896.0,9.2558,9.2733,9.2558,9.2645,126896.0
2016-10-28 12:30:00,10.58,10.58,10.57,10.58,67952.0,9.2645,9.2645,9.2558,9.2645,67952.0
2016-10-28 13:00:00,10.58,10.58,10.52,10.53,317984.0,9.2645,9.2645,9.212,9.2208,317984.0
2016-10-28 13:30:00,10.53,10.53,10.48,10.48,402496.0,9.2208,9.2208,9.177,9.177,402496.0
2016-10-28 14:00:00,10.49,10.52,10.48,10.51,219648.0,9.1857,9.212,9.177,9.2033,219648.0
2016-10-28 14:30:00,10.51,10.54,10.5,10.54,331504.0,9.2033,9.2295,9.1945,9.2295,331504.0
2016-10-28 15:00:00,10.54,10.54,10.51,10.54,247152.0,9.2295,9.2295,9.2033,9.2295,247152.0
2016-10-28 15:30:00,10.54,10.54,10.51,10.51,447072.0,9.2295,9.2295,9.2033,9.2033,447072.0
2016-10-31 09:30:00,10.53,10.54,10.52,10.52,131968.0,9.2208,9.2295,9.212,9.212,131968.0
2016-10-31 10:00:00,10.52,10.55,10.52,10.55,79488.0,9.212,9.2383,9.212,9.2383,79488.0
2016-10-31 10:30:00,10.55,10.55,10.52,10.53,118832.0,9.2383,9.2383,9.212,9.2208,118832.0
2016-10-31 11:00:00,10.53,10.55,10.53,10.55,95712.0,9.2208,9.2383,9.2208,9.2383,95712.0
2016-10-31 11:30:00,10.55,10.56,10.55,10.56,128896.0,9.2383,9.247,9.2383,9.247,128896.0
2016-10-31 12:00:00,10.56,10.56,10.54,10.55,230784.0,9.247,9.247,9.2295,9.2383,230784.0
2016-10-31 12:30:00,10.55,10.56,10.55,10.56,44464.0,9.2383,9.247,9.2383,9.247,44464.0
2016-10-31 13:00:00,10.56,10.56,10.55,10.55,54768.0,9.247,9.247,9.2383,9.2383,54768.0
2016-10-31 13:30:00,10.55,10.56,10.55,10.55,406944.0,9.2383,9.247,9.2383,9.2383,406944.0
2016-10-31 14:00:00,10.55,10.55,10.54,10.54,335904.0,9.2383,9.2383,9.2295,9.2295,335904.0
2016-10-31 14:30:00,10.54,10.55,10.54,10.55,344592.0,9.2295,9.2383,9.2295,9.2383,344592.0
2016-10-31 15:00:00,10.54,10.56,10.54,10.56,218016.0,9.2295,9.247,9.2295,9.247,218016.0
2016-10-31 15:30:00,10.56,10.56,10.55,10.55,315888.0,9.247,9.247,9.2383,9.2383,315888.0
2016-11-01 09:30:00,10.58,10.59,10.53,10.54,136352.0,9.2645,9.2733,9.2208,9.2295,136352.0
2016-11-01 10:00:00,10.54,10.54,10.52,10.52,98384.0,9.2295,9.2295,9.212,9.212,98384.0
2016-11-01 10:30:00,10.52,10.53,10.5,10.52,185936.0,9.212,9.2208,9.1945,9.212,185936.0
2016-11-01 11:00:00,10.53,10.53,10.51,10.51,1524288.0,9.2208,9.2208,9.2033,9.2033,1524288.0
2016-11-01 11:30:00,10.5,10.51,10.49,10.49,263984.0,9.1945,9.2033,9.1857,9.1857,263984.0
2016-11-01 12:00:00,10.49,10.49,10.46,10.46,438384.0,9.1857,9.1857,9.1595,9.1595,438384.0
2016-11-01 12:30:00,10.46,10.47,10.45,10.46,120480.0,9.1595,9.1682,9.1507,9.1595,120480.0
2016-11-01 13:00:00,10.46,10.46,10.44,10.45,529520.0,9.1595,9.1595,9.142,9.1507,529520.0
2016-11-01 13:30:00,10.45,10.45,10.42,10.42,511648.0,9.1507,9.1507,9.1244,9.1244,511648.0
2016-11-01 14:00:00,10.42,10.44,10.39,10.44,225360.0,9.1244,9.142,9.0982,9.142,225360.0
2016-11-01 14:30:00,10.43,10.45,10.42,10.42,277792.0,9.1332,9.1507,9.1244,9.1244,277792.0
2016-11-01 15:00:00,10.42,10.44,10.41,10.44,301984.0,9.1244,9.142,9.1157,9.142,301984.0
2016-11-01 15:30:00,10.45,10.47,10.44,10.45,1329056.0,9.1507,9.1682,9.142,9.1507,1329056.0
2016-11-02 09:30:00,10.42,10.45,10.41,10.44,407056.0,9.1244,9.1507,9.1157,9.142,407056.0
2016-11-02 10:00:00,10.43,10.45,10.41,10.41,904272.0,9.1332,9.1507,9.1157,9.1157,904272.0
2016-11-02 10:30:00,10.42,10.42,10.39,10.4,461712.0,9.1244,9.1244,9.0982,9.1069,461712.0
2016-11-02 11:00:00,10.41,10.42,10.4,10.41,190416.0,9.1157,9.1244,9.1069,9.1157,190416.0
2016-11-02 11:30:00,10.41,10.41,10.39,10.4,239664.0,9.1157,9.1157,9.0982,9.1069,239664.0
2016-11-02 12:00:00,10.4,10.41,10.4,10.41,228160.0,9.1069,9.1157,9.1069,9.1157,228160.0
2016-11-02 12:30:00,10.4,10.41,10.4,10.4,232208.0,9.1069,9.1157,9.1069,9.1069,232208.0
2016-11-02 13:00:00,10.41,10.41,10.36,10.37,227008.0,9.1157,9.1157,9.0719,9.0807,227008.0
2016-11-02 13:30:00,10.37,10.38,10.37,10.38,212752.0,9.0807,9.0894,9.0807,9.0894,212752.0
2016-11-02 14:00:00,10.38,10.39,10.34,10.38,445536.0,9.0894,9.0982,9.0544,9.0894,445536.0
2016-11-02 14:30:00,10.39,10.39,10.37,10.37,272096.0,9.0982,9.0982,9.0807,9.0807,272096.0
2016-11-02 15:00:00,10.37,10.39,10.37,10.39,369696.0,9.0807,9.0982,9.0807,9.0982,369696.0
2016-11-02 15:30:00,10.39,10.39,10.35,10.35,547104.0,9.0982,9.0982,9.0631,9.0631,547104.0
2016-11-03 09:30:00,10.37,10.4,10.35,10.39,317360.0,9.0807,9.1069,9.0631,9.0982,317360.0
2016-11-03 10:00:00,10.38,10.39,10.37,10.39,78752.0,9.0894,9.0982,9.0807,9.0982,78752.0
2016-11-03 10:30:00,10.39,10.39,10.37,10.38,80288.0,9.0982,9.0982,9.0807,9.0894,80288.0
2016-11-03 11:00:00,10.37,10.39,10.37,10.39,156272.0,9.0807,9.0982,9.0807,9.0982,156272.0
2016-11-03 11:30:00,10.4,10.4,10.38,10.38,95968.0,9.1069,9.1069,9.0894,9.0894,95968.0
2016-11-03 12:00:00,10.38,10.38,10.36,10.36,94672.0,9.0894,9.0894,9.0719,9.0719,94672.0
2016-11-03 12:30:00,10.36,10.36,10.34,10.35,123104.0,9.0719,9.0719,9.0544,9.0631,123104.0
2016-11-03 13:00:00,10.35,10.35,10.34,10.35,135424.0,9.0631,9.0631,9.0544,9.0631,135424.0
2016-11-03 13:30:00,10.35,10.35,10.34,10.34,188112.0,9.0631,9.0631,9.0544,9.0544,188112.0
2016-11-03 14:00:00,10.34,10.36,10.34,10.35,169264.0,9.0544,9.0719,9.0544,9.0631,169264.0
2016-11-03 14:30:00,10.35,10.35,10.34,10.35,367984.0,9.0631,9.0631,9.0544,9.0631,367984.0
2016-11-03 15:00:00,10.35,10.35,10.33,10.34,310320.0,9.0631,9.0631,9.0456,9.0544,310320.0
2016-11-03 15:30:00,10.34,10.34,10.31,10.32,761488.0,9.0544,9.0544,9.0281,9.0369,761488.0
2016-11-04 09:30:00,10.33,10.35,10.31,10.33,219376.0,9.0456,9.0631,9.0281,9.0456,219376.0
2016-11-04 10:00:00,10.33,10.36,10.33,10.35,211072.0,9.0456,9.0719,9.0456,9.0631,211072.0
2016-11-04 10:30:00,10.35,10.37,10.35,10.37,89776.0,9.0631,9.0807,9.0631,9.0807,89776.0
2016-11-04 11:00:00,10.37,10.4,10.37,10.39,240800.0,9.0807,9.1069,9.0807,9.0982,240800.0
2016-11-04 11:30:00,10.4,10.4,10.38,10.38,121792.0,9.1069,9.1069,9.0894,9.0894,121792.0
2016-11-04 12:00:00,10.39,10.42,10.39,10.42,181504.0,9.0982,9.1244,9.0982,9.1244,181504.0
2016-11-04 12:30:00,10.41,10.42,10.41,10.42,201168.0,9.1157,9.1244,9.1157,9.1244,201168.0
2016-11-04 13:00:00,10.41,10.42,10.41,10.41,90912.0,9.1157,9.1244,9.1157,9.1157,90912.0
2016-11-04 13:30:00,10.41,10.41,10.4,10.41,118336.0,9.1157,9.1157,9.1069,9.1157,118336.0
2016-11-04 14:00:00,10.4,10.41,10.39,10.4,305760.0,9.1069,9.1157,9.0982,9.1069,305760.0
2016-11-04 14:30:00,10.4,10.4,10.38,10.38,179664.0,9.1069,9.1069,9.0894,9.0894,179664.0
2016-11-04 15:00:00,10.37,10.38,10.36,10.37,217424.0,9.0807,9.0894,9.0719,9.0807,217424.0
2016-11-04 15:30:00,10.36,10.36,10.34,10.34,563824.0,9.0719,9.0719,9.0544,9.0544,563824.0
2016-11-07 09:30:00,10.49,10.51,10.48,10.5,402272.0,9.1857,9.2033,9.177,9.1945,402272.0
2016-11-07 10:00:00,10.51,10.51,10.49,10.5,195216.0,9.2033,9.2033,9.1857,9.1945,195216.0
2016-11-07 10:30:00,10.51,10.53,10.5,10.53,124592.0,9.2033,9.2208,9.1945,9.2208,124592.0
2016-11-07 11:00:00,10.53,10.54,10.52,10.52,54912.0,9.2208,9.2295,9.212,9.212,54912.0
2016-11-07 11:30:00,10.52,10.54,10.52,10.53,99808.0,9.212,9.2295,9.212,9.2208,99808.0
2016-11-07 12:00:00,10.55,10.55,10.54,10.54,105888.0,9.2383,9.2383,9.2295,9.2295,105888.0
2016-11-07 12:30:00,10.54,10.54,10.53,10.53,36528.0,9.2295,9.2295,9.2208,9.2208,36528.0
2016-11-07 13:00:00,10.54,10.54,10.53,10.53,119184.0,9.2295,9.2295,9.2208,9.2208,119184.0
2016-11-07 13:30:00,10.53,10.54,10.53,10.54,84016.0,9.2208,9.2295,9.2208,9.2295,84016.0
2016-11-07 14:00:00,10.54,10.54,10.53,10.54,52240.0,9.2295,9.2295,9.2208,9.2295,52240.0
2016-11-07 14:30:00,10.54,10.54,10.52,10.53,260144.0,9.2295,9.2295,9.212,9.2208,260144.0
2016-11-07 15:00:00,10.52,10.53,10.52,10.52,400752.0,9.212,9.2208,9.212,9.212,400752.0
2016-11-07 15:30:00,10.52,10.56,10.51,10.55,476368.0,9.212,9.247,9.2033,9.2383,476368.0
2016-11-08 09:30:00,10.52,10.53,10.5,10.51,362288.0,9.212,9.2208,9.1945,9.2033,362288.0
2016-11-08 10:00:00,10.52,10.54,10.51,10.54,101824.0,9.212,9.2295,9.2033,9.2295,101824.0
2016-11-08 10:30:00,10.53,10.54,10.53,10.54,121680.0,9.2208,9.2295,9.2208,9.2295,121680.0
2016-11-08 11:00:00,10.54,10.58,10.54,10.57,125200.0,9.2295,9.2645,9.2295,9.2558,125200.0
2016-11-08 11:30:00,10.57,10.6,10.57,10.59,131984.0,9.2558,9.2821,9.2558,9.2733,131984.0
2016-11-08 12:00:00,10.6,10.62,10.59,10.61,111504.0,9.2821,9.2996,9.2733,9.2908,111504.0
2016-11-08 12:30:00,10.61,10.63,10.61,10.63,130752.0,9.2908,9.3083,9.2908,9.3083,130752.0
2016-11-08 13:00:00,10.63,10.63,10.6,10.61,103440.0,9.3083,9.3083,9.2821,9.2908,103440.0
2016-11-08 13:30:00,10.61,10.62,10.61,10.61,63200.0,9.2908,9.2996,9.2908,9.2908,63200.0
2016-11-08 14:00:00,10.61,10.61,10.59,10.59,254096.0,9.2908,9.2908,9.2733,9.2733,254096.0
2016-11-08 14:30:00,10.58,10.59,10.57,10.58,186176.0,9.2645,9.2733,9.2558,9.2645,186176.0
2016-11-08 15:00:00,10.58,10.61,10.58,10.61,190656.0,9.2645,9.2908,9.2645,9.2908,190656.0
2016-11-08 15:30:00,10.61,10.62,10.59,10.6,574720.0,9.2908,9.2996,9.2733,9.2821,574720.0
2016-11-09 09:30:00,10.47,10.59,10.47,10.58,1003392.0,9.1682,9.2733,9.1682,9.2645,1003392.0
2016-11-09 10:00:00,10.57,10.58,10.53,10.55,657856.0,9.2558,9.2645,9.2208,9.2383,657856.0
2016-11-09 10:30:00,10.55,10.57,10.53,10.56,322432.0,9.2383,9.2558,9.2208,9.247,322432.0
2016-11-09 11:00:00,10.57,10.63,10.57,10.63,177360.0,9.2558,9.3083,9.2558,9.3083,177360.0
2016-11-09 11:30:00,10.64,10.7,10.64,10.68,266384.0,9.3171,9.3696,9.3171,9.3521,266384.0
2016-11-09 12:00:00,10.69,10.69,10.63,10.65,165648.0,9.3609,9.3609,9.3083,9.3258,165648.0
2016-11-09 12:30:00,10.65,10.68,10.65,10.68,230368.0,9.3258,9.3521,9.3258,9.3521,230368.0
2016-11-09 13:00:00,10.68,10.69,10.64,10.64,186096.0,9.3521,9.3609,9.3171,9.3171,186096.0
2016-11-09 13:30:00,10.66,10.69,10.66,10.67,142448.0,9.3346,9.3609,9.3346,9.3434,142448.0
2016-11-09 14:00:00,10.67,10.7,10.67,10.69,432000.0,9.3434,9.3696,9.3434,9.3609,432000.0
2016-11-09 14:30:00,10.69,10.72,10.69,10.71,479488.0,9.3609,9.3871,9.3609,9.3784,479488.0
2016-11-09 15:00:00,10.71,10.74,10.71,10.73,269344.0,9.3784,9.4047,9.3784,9.3959,269344.0
2016-11-09 15:30:00,10.73,10.73,10.69,10.7,486128.0,9.3959,9.3959,9.3609,9.3696,486128.0
2016-11-10 09:30:00,10.75,10.82,10.75,10.78,354768.0,9.4134,9.4747,9.4134,9.4397,354768.0
2016-11-10 10:00:00,10.79,10.8,10.73,10.75,454976.0,9.4484,9.4572,9.3959,9.4134,454976.0
2016-11-10 10:30:00,10.73,10.73,10.68,10.68,102336.0,9.3959,9.3959,9.3521,9.3521,102336.0
2016-11-10 11:00:00,10.67,10.73,10.67,10.72,240640.0,9.3434,9.3959,9.3434,9.3871,240640.0
2016-11-10 11:30:00,10.71,10.75,10.7,10.71,251072.0,9.3784,9.4134,9.3696,9.3784,251072.0
2016-11-10 12:00:00,10.72,10.74,10.72,10.73,60224.0,9.3871,9.4047,9.3871,9.3959,60224.0
2016-11-10 12:30:00,10.74,10.75,10.72,10.75,112528.0,9.4047,9.4134,9.3871,9.4134,112528.0
2016-11-10 13:00:00,10.76,10.77,10.75,10.76,82624.0,9.4222,9.4309,9.4134,9.4222,82624.0
2016-11-10 13:30:00,10.76,10.78,10.75,10.77,120704.0,9.4222,9.4397,9.4134,9.4309,120704.0
2016-11-10 14:00:00,10.77,10.78,10.76,10.76,112816.0,9.4309,9.4397,9.4222,9.4222,112816.0
2016-11-10 14:30:00,10.76,10.77,10.75,10.76,299088.0,9.4222,9.4309,9.4134,9.4222,299088.0
2016-11-10 15:00:00,10.76,10.77,10.75,10.75,313104.0,9.4222,9.4309,9.4134,9.4134,313104.0
2016-11-10 15:30:00,10.74,10.74,10.72,10.73,568192.0,9.4047,9.4047,9.3871,9.3959,568192.0
2016-11-11 09:30:00,10.72,10.74,10.71,10.71,626304.0,9.3871,9.4047,9.3784,9.3784,626304.0
2016-11-11 10:00:00,10.73,10.75,10.73,10.73,153568.0,9.3959,9.4134,9.3959,9.3959,153568.0
2016-11-11 10:30:00,10.73,10.75,10.71,10.73,135616.0,9.3959,9.4134,9.3784,9.3959,135616.0
2016-11-11 11:00:00,10.72,10.73,10.68,10.68,290464.0,9.3871,9.3959,9.3521,9.3521,290464.0
2016-11-11 11:30:00,10.7,10.73,10.7,10.72,200176.0,9.3696,9.3959,9.3696,9.3871,200176.0
2016-11-11 12:00:00,10.72,10.76,10.72,10.75,124368.0,9.3871,9.4222,9.3871,9.4134,124368.0
2016-11-11 12:30:00,10.76,10.76,10.74,10.74,209936.0,9.4222,9.4222,9.4047,9.4047,209936.0
2016-11-11 13:00:00,10.74,10.76,10.74,10.76,121888.0,9.4047,9.4222,9.4047,9.4222,121888.0
2016-11-11 13:30:00,10.76,10.76,10.75,10.76,69360.0,9.4222,9.4222,9.4134,9.4222,69360.0
2016-11-11 14:00:00,10.75,10.76,10.75,10.75,1096848.0,9.4134,9.4222,9.4134,9.4134,1096848.0
2016-11-11 14:30:00,10.75,10.75,10.73,10.74,176400.0,9.4134,9.4134,9.3959,9.4047,176400.0
2016-11-11 15:00:00,10.74,10.76,10.74,10.75,187824.0,9.4047,9.4222,9.4047,9.4134,187824.0
2016-11-11 15:30:00,10.76,10.78,10.76,10.77,351952.0,9.4222,9.4397,9.4222,9.4309,351952.0
2016-11-14 09:30:00,10.83,10.84,10.8,10.82,375600.0,9.4835,9.4922,9.4572,9.4747,375600.0
2016-11-14 10:00:00,10.81,10.87,10.81,10.85,350384.0,9.466,9.5185,9.466,9.501,350384.0
2016-11-14 10:30:00,10.84,10.86,10.84,10.84,246064.0,9.4922,9.5097,9.4922,9.4922,246064.0
2016-11-14 11:00:00,10.83,10.85,10.82,10.84,304848.0,9.4835,9.501,9.4747,9.4922,304848.0
2016-11-14 11:30:00,10.84,10.85,10.84,10.84,114208.0,9.4922,9.501,9.4922,9.4922,114208.0
2016-11-14 12:00:00,10.84,10.84,10.82,10.83,160016.0,9.4922,9.4922,9.4747,9.4835,160016.0
2016-11-14 12:30:00,10.83,10.85,10.83,10.85,165152.0,9.4835,9.501,9.4835,9.501,165152.0
2016-11-14 13:00:00,10.85,10.87,10.85,10.86,46800.0,9.501,9.5185,9.501,9.5097,46800.0
2016-11-14 13:30:00,10.86,10.87,10.86,10.86,426240.0,9.5097,9.5185,9.5097,9.5097,426240.0
2016-11-14 14:00:00,10.86,10.87,10.86,10.87,254528.0,9.5097,9.5185,9.5097,9.5185,254528.0
2016-11-14 14:30:00,10.87,10.89,10.86,10.89,184880.0,9.5185,9.536,9.5097,9.536,184880.0
2016-11-14 15:00:00,10.88,10.89,10.88,10.89,175824.0,9.5272,9.536,9.5272,9.536,175824.0
2016-11-14 15:30:00,10.89,10.89,10.87,10.89,649264.0,9.536,9.536,9.5185,9.536,649264.0
2016-11-15 09:30:00,10.91,10.93,10.89,10.9,578720.0,9.5535,9.571,9.536,9.5448,578720.0
2016-11-15 10:00:00,10.91,10.93,10.9,10.93,192640.0,9.5535,9.571,9.5448,9.571,192640.0
2016-11-15 10:30:00,10.93,10.93,10.92,10.93,69248.0,9.571,9.571,9.5623,9.571,69248.0
2016-11-15 11:00:00,10.93,10.94,10.92,10.93,124672.0,9.571,9.5798,9.5623,9.571,124672.0
2016-11-15 11:30:00,10.93,10.93,10.92,10.93,90368.0,9.571,9.571,9.5623,9.571,90368.0
2016-11-15 12:00:00,10.93,10.94,10.93,10.93,36464.0,9.571,9.5798,9.571,9.571,36464.0
2016-11-15 12:30:00,10.93,10.93,10.92,10.92,144240.0,9.571,9.571,9.5623,9.5623,144240.0
2016-11-15 13:00:00,10.92,10.94,10.92,10.93,372928.0,9.5623,9.5798,9.5623,9.571,372928.0
2016-11-15 13:30:00,10.93,10.94,10.93,10.93,170736.0,9.571,9.5798,9.571,9.571,170736.0
2016-11-15 14:00:00,10.94,10.95,10.93,10.95,100528.0,9.5798,9.5885,9.571,9.5885,100528.0
2016-11-15 14:30:00,10.95,10.97,10.95,10.96,291472.0,9.5885,9.6061,9.5885,9.5973,291472.0
2016-11-15 15:00:00,10.96,10.97,10.96,10.97,519984.0,9.5973,9.6061,9.5973,9.6061,519984.0
2016-11-15 15:30:00,10.97,10.98,10.97,10.97,780720.0,9.6061,9.6148,9.6061,9.6061,780720.0
2016-11-16 09:30:00,10.96,10.96,10.94,10.95,178736.0,9.5973,9.5973,9.5798,9.5885,178736.0
2016-11-16 10:00:00,10.93,10.94,10.93,10.94,106160.0,9.571,9.5798,9.571,9.5798,106160.0
2016-11-16 10:30:00,10.94,10.96,10.94,10.95,156528.0,9.5798,9.5973,9.5798,9.5885,156528.0
2016-11-16 11:00:00,10.94,10.95,10.94,10.94,109424.0,9.5798,9.5885,9.5798,9.5798,109424.0
2016-11-16 11:30:00,10.95,10.95,10.93,10.93,126352.0,9.5885,9.5885,9.571,9.571,126352.0
2016-11-16 12:00:00,10.93,10.93,10.91,10.92,72032.0,9.571,9.571,9.5535,9.5623,72032.0
2016-11-16 12:30:00,10.93,10.93,10.92,10.93,154288.0,9.571,9.571,9.5623,9.571,154288.0
2016-11-16 13:00:00,10.92,10.92,10.92,10.92,41200.0,9.5623,9.5623,9.5623,9.5623,41200.0
2016-11-16 13:30:00,10.92,10.93,10.92,10.93,80720.0,9.5623,9.571,9.5623,9.571,80720.0
2016-11-16 14:00:00,10.93,10.94,10.93,10.93,448128.0,9.571,9.5798,9.571,9.571,448128.0
2016-11-16 14:30:00,10.93,10.94,10.93,10.94,167152.0,9.571,9.5798,9.571,9.5798,167152.0
2016-11-16 15:00:00,10.94,10.95,10.94,10.95,193008.0,9.5798,9.5885,9.5798,9.5885,193008.0
2016-11-16 15:30:00,10.95,10.95,10.94,10.95,182192.0,9.5885,9.5885,9.5798,9.5885,182192.0
2016-11-17 09:30:00,10.96,11.0,10.95,11.0,240544.0,9.5973,9.6323,9.5885,9.6323,240544.0
2016-11-17 10:00:00,10.99,11.0,10.98,10.99,34800.0,9.6236,9.6323,9.6148,9.6236,34800.0
2016-11-17 10:30:00,10.97,10.98,10.97,10.98,81408.0,9.6061,9.6148,9.6061,9.6148,81408.0
2016-11-17 11:00:00,10.97,10.99,10.97,10.99,101024.0,9.6061,9.6236,9.6061,9.6236,101024.0
2016-11-17 11:30:00,10.99,11.01,10.99,11.01,60976.0,9.6236,9.6411,9.6236,9.6411,60976.0
2016-11-17 12:00:00,11.0,11.02,11.0,11.02,326272.0,9.6323,9.6498,9.6323,9.6498,326272.0
2016-11-17 12:30:00,11.01,11.02,11.0,11.01,177168.0,9.6411,9.6498,9.6323,9.6411,177168.0
2016-11-17 13:00:00,11.01,11.01,11.01,11.01,156832.0,9.6411,9.6411,9.6411,9.6411,156832.0
2016-11-17 13:30:00,11.01,11.01,11.0,11.0,229952.0,9.6411,9.6411,9.6323,9.6323,229952.0
2016-11-17 14:00:00,11.0,11.01,10.99,11.0,366400.0,9.6323,9.6411,9.6236,9.6323,366400.0
2016-11-17 14:30:00,11.0,11.0,10.99,10.99,254832.0,9.6323,9.6323,9.6236,9.6236,254832.0
2016-11-17 15:00:00,10.99,11.0,10.99,11.0,157424.0,9.6236,9.6323,9.6236,9.6323,157424.0
2016-11-17 15:30:00,11.0,11.01,11.0,11.01,244896.0,9.6323,9.6411,9.6323,9.6411,244896.0
2016-11-18 09:30:00,11.03,11.03,11.0,11.01,190384.0,9.6586,9.6586,9.6323,9.6411,190384.0
2016-11-18 10:00:00,11.01,11.02,11.01,11.01,199808.0,9.6411,9.6498,9.6411,9.6411,199808.0
2016-11-18 10:30:00,11.01,11.01,10.99,10.99,79392.0,9.6411,9.6411,9.6236,9.6236,79392.0
2016-11-18 11:00:00,10.99,11.0,10.99,10.99,80368.0,9.6236,9.6323,9.6236,9.6236,80368.0
2016-11-18 11:30:00,10.99,11.0,10.99,10.99,364272.0,9.6236,9.6323,9.6236,9.6236,364272.0
2016-11-18 12:00:00,10.98,10.99,10.98,10.98,96352.0,9.6148,9.6236,9.6148,9.6148,96352.0
2016-11-18 12:30:00,10.99,10.99,10.98,10.99,151072.0,9.6236,9.6236,9.6148,9.6236,151072.0
2016-11-18 13:00:00,10.99,11.0,10.99,10.99,74160.0,9.6236,9.6323,9.6236,9.6236,74160.0
2016-11-18 13:30:00,10.99,11.0,10.99,10.99,187088.0,9.6236,9.6323,9.6236,9.6236,187088.0
2016-11-18 14:00:00,10.99,11.0,10.99,10.99,170192.0,9.6236,9.6323,9.6236,9.6236,170192.0
2016-11-18 14:30:00,10.99,11.0,10.99,10.99,364352.0,9.6236,9.6323,9.6236,9.6236,364352.0
2016-11-18 15:00:00,10.99,11.0,10.99,11.0,162432.0,9.6236,9.6323,9.6236,9.6323,162432.0
2016-11-18 15:30:00,11.0,11.01,10.98,10.99,590672.0,9.6323,9.6411,9.6148,9.6236,590672.0
2016-11-21 09:30:00,11.04,11.07,11.02,11.05,944992.0,9.6674,9.6936,9.6498,9.6761,944992.0
2016-11-21 10:00:00,11.06,11.06,11.02,11.02,207248.0,9.6849,9.6849,9.6498,9.6498,207248.0
2016-11-21 10:30:00,11.03,11.04,11.03,11.04,276288.0,9.6586,9.6674,9.6586,9.6674,276288.0
2016-11-21 11:00:00,11.04,11.05,11.03,11.04,224560.0,9.6674,9.6761,9.6586,9.6674,224560.0
2016-11-21 11:30:00,11.04,11.05,11.04,11.05,402192.0,9.6674,9.6761,9.6674,9.6761,402192.0
2016-11-21 12:00:00,11.05,11.06,11.05,11.06,78368.0,9.6761,9.6849,9.6761,9.6849,78368.0
2016-11-21 12:30:00,11.06,11.07,11.06,11.07,111440.0,9.6849,9.6936,9.6849,9.6936,111440.0
2016-11-21 13:00:00,11.07,11.08,11.07,11.07,98896.0,9.6936,9.7024,9.6936,9.6936,98896.0
2016-11-21 13:30:00,11.07,11.08,11.07,11.07,193808.0,9.6936,9.7024,9.6936,9.6936,193808.0
2016-11-21 14:00:00,11.07,11.07,11.06,11.07,640032.0,9.6936,9.6936,9.6849,9.6936,640032.0
2016-11-21 14:30:00,11.07,11.07,11.06,11.07,542256.0,9.6936,9.6936,9.6849,9.6936,542256.0
2016-11-21 15:00:00,11.07,11.07,11.06,11.07,114128.0,9.6936,9.6936,9.6849,9.6936,114128.0
2016-11-21 15:30:00,11.07,11.08,11.06,11.08,841104.0,9.6936,9.7024,9.6849,9.7024,841104.0
2016-11-22 09:30:00,11.11,11.12,11.09,11.11,661104.0,9.7287,9.7374,9.7111,9.7287,661104.0
2016-11-22 10:00:00,11.1,11.11,11.1,11.11,199968.0,9.7199,9.7287,9.7199,9.7287,199968.0
2016-11-22 10:30:00,11.11,11.12,11.1,11.1,207936.0,9.7287,9.7374,9.7199,9.7199,207936.0
2016-11-22 11:00:00,11.1,11.11,11.09,11.09,164096.0,9.7199,9.7287,9.7111,9.7111,164096.0
2016-11-22 11:30:00,11.09,11.09,11.08,11.08,202416.0,9.7111,9.7111,9.7024,9.7024,202416.0
2016-11-22 12:00:00,11.08,11.09,11.07,11.09,108336.0,9.7024,9.7111,9.6936,9.7111,108336.0
2016-11-22 12:30:00,11.09,11.09,11.09,11.09,237536.0,9.7111,9.7111,9.7111,9.7111,237536.0
2016-11-22 13:00:00,11.09,11.1,11.09,11.1,78768.0,9.7111,9.7199,9.7111,9.7199,78768.0
2016-11-22 13:30:00,11.1,11.1,11.09,11.1,151264.0,9.7199,9.7199,9.7111,9.7199,151264.0
2016-11-22 14:00:00,11.1,11.1,11.09,11.1,157520.0,9.7199,9.7199,9.7111,9.7199,157520.0
2016-11-22 14:30:00,11.11,11.12,11.1,11.11,284480.0,9.7287,9.7374,9.7199,9.7287,284480.0
2016-11-22 15:00:00,11.11,11.12,11.11,11.12,646896.0,9.7287,9.7374,9.7287,9.7374,646896.0
2016-11-22 15:30:00,11.12,11.14,11.12,11.13,829632.0,9.7374,9.7549,9.7374,9.7462,829632.0
2016-11-23 09:30:00,11.1,11.14,11.09,11.09,729808.0,9.7199,9.7549,9.7111,9.7111,729808.0
2016-11-23 10:00:00,11.1,11.13,11.1,11.13,123104.0,9.7199,9.7462,9.7199,9.7462,123104.0
2016-11-23 10:30:00,11.13,11.14,11.12,11.13,330576.0,9.7462,9.7549,9.7374,9.7462,330576.0
2016-11-23 11:00:00,11.14,11.14,11.12,11.12,137040.0,9.7549,9.7549,9.7374,9.7374,137040.0
2016-11-23 11:30:00,11.12,11.13,11.11,11.13,187760.0,9.7374,9.7462,9.7287,9.7462,187760.0
2016-11-23 12:00:00,11.13,11.14,11.13,11.14,136832.0,9.7462,9.7549,9.7462,9.7549,136832.0
2016-11-23 12:30:00,11.14,11.15,11.14,11.14,175200.0,9.7549,9.7637,9.7549,9.7549,175200.0
2016-11-23 13:00:00,11.14,11.15,11.14,11.14,136208.0,9.7549,9.7637,9.7549,9.7549,136208.0
2016-11-23 13:30:00,11.15,11.15,11.14,11.14,176016.0,9.7637,9.7637,9.7549,9.7549,176016.0
2016-11-23 14:00:00,11.14,11.15,11.14,11.14,157056.0,9.7549,9.7637,9.7549,9.7549,157056.0
2016-11-23 14:30:00,11.15,11.15,11.14,11.14,232704.0,9.7637,9.7637,9.7549,9.7549,232704.0
2016-11-23 15:00:00,11.14,11.15,11.14,11.15,157264.0,9.7549,9.7637,9.7549,9.7637,157264.0
2016-11-23 15:30:00,11.15,11.17,11.15,11.16,224320.0,9.7637,9.7812,9.7637,9.7724,224320.0
2016-11-25 09:30:00,11.18,11.19,11.17,11.18,213152.0,9.7899,9.7987,9.7812,9.7899,213152.0
2016-11-25 10:00:00,11.19,11.2,11.19,11.2,203184.0,9.7987,9.8075,9.7987,9.8075,203184.0
2016-11-25 10:30:00,11.2,11.2,11.19,11.2,102400.0,9.8075,9.8075,9.7987,9.8075,102400.0
2016-11-25 11:00:00,11.19,11.2,11.19,11.2,115312.0,9.7987,9.8075,9.7987,9.8075,115312.0
2016-11-25 11:30:00,11.2,11.2,11.19,11.19,275056.0,9.8075,9.8075,9.7987,9.7987,275056.0
2016-11-25 12:00:00,11.19,11.2,11.19,11.19,87232.0,9.7987,9.8075,9.7987,9.7987,87232.0
2016-11-25 12:30:00,11.19,11.2,11.19,11.2,111648.0,9.7987,9.8075,9.7987,9.8075,111648.0
2016-11-28 09:30:00,11.19,11.2,11.18,11.18,279984.0,9.7987,9.8075,9.7899,9.7899,279984.0
2016-11-28 10:00:00,11.18,11.18,11.16,11.16,107424.0,9.7899,9.7899,9.7724,9.7724,107424.0
2016-11-28 10:30:00,11.16,11.18,11.13,11.14,244384.0,9.7724,9.7899,9.7462,9.7549,244384.0
2016-11-28 11:00:00,11.14,11.15,11.13,11.14,205952.0,9.7549,9.7637,9.7462,9.7549,205952.0
2016-11-28 11:30:00,11.14,11.15,11.14,11.14,78160.0,9.7549,9.7637,9.7549,9.7549,78160.0
2016-11-28 12:00:00,11.15,11.16,11.15,11.15,329472.0,9.7637,9.7724,9.7637,9.7637,329472.0
2016-11-28 12:30:00,11.15,11.16,11.15,11.15,142944.0,9.7637,9.7724,9.7637,9.7637,142944.0
2016-11-28 13:00:00,11.15,11.15,11.15,11.15,139712.0,9.7637,9.7637,9.7637,9.7637,139712.0
2016-11-28 13:30:00,11.15,11.15,11.15,11.15,134224.0,9.7637,9.7637,9.7637,9.7637,134224.0
2016-11-28 14:00:00,11.15,11.16,11.15,11.15,87424.0,9.7637,9.7724,9.7637,9.7637,87424.0
2016-11-28 14:30:00,11.14,11.15,11.14,11.14,249008.0,9.7549,9.7637,9.7549,9.7549,249008.0
2016-11-28 15:00:00,11.14,11.15,11.14,11.14,185024.0,9.7549,9.7637,9.7549,9.7549,185024.0
2016-11-28 15:30:00,11.13,11.13,11.11,11.12,569984.0,9.7462,9.7462,9.7287,9.7374,569984.0
2016-11-29 09:30:00,11.12,11.14,11.09,11.11,172992.0,9.7374,9.7549,9.7111,9.7287,172992.0
2016-11-29 10:00:00,11.11,11.14,11.11,11.13,37440.0,9.7287,9.7549,9.7287,9.7462,37440.0
2016-11-29 10:30:00,11.13,11.15,11.13,11.14,142192.0,9.7462,9.7637,9.7462,9.7549,142192.0
2016-11-29 11:00:00,11.14,11.15,11.13,11.14,90304.0,9.7549,9.7637,9.7462,9.7549,90304.0
2016-11-29 11:30:00,11.14,11.15,11.14,11.15,70864.0,9.7549,9.7637,9.7549,9.7637,70864.0
2016-11-29 12:00:00,11.14,11.15,11.13,11.13,75056.0,9.7549,9.7637,9.7462,9.7462,75056.0
2016-11-29 12:30:00,11.13,11.15,11.13,11.15,205296.0,9.7462,9.7637,9.7462,9.7637,205296.0
2016-11-29 13:00:00,11.15,11.15,11.14,11.15,168544.0,9.7637,9.7637,9.7549,9.7637,168544.0
2016-11-29 13:30:00,11.15,11.16,11.15,11.16,153936.0,9.7637,9.7724,9.7637,9.7724,153936.0
2016-11-29 14:00:00,11.15,11.16,11.15,11.15,201472.0,9.7637,9.7724,9.7637,9.7637,201472.0
2016-11-29 14:30:00,11.15,11.17,11.15,11.15,148608.0,9.7637,9.7812,9.7637,9.7637,148608.0
2016-11-29 15:00:00,11.15,11.15,11.13,11.14,545936.0,9.7637,9.7637,9.7462,9.7549,545936.0
2016-11-29 15:30:00,11.13,11.14,11.12,11.13,1023584.0,9.7462,9.7549,9.7374,9.7462,1023584.0
2016-11-30 09:30:00,11.19,11.19,11.15,11.16,300896.0,9.7987,9.7987,9.7637,9.7724,300896.0
2016-11-30 10:00:00,11.16,11.17,11.14,11.15,180944.0,9.7724,9.7812,9.7549,9.7637,180944.0
2016-11-30 10:30:00,11.15,11.17,11.15,11.16,166400.0,9.7637,9.7812,9.7637,9.7724,166400.0
2016-11-30 11:00:00,11.16,11.18,11.15,11.15,213904.0,9.7724,9.7899,9.7637,9.7637,213904.0
2016-11-30 11:30:00,11.15,11.17,11.15,11.16,68512.0,9.7637,9.7812,9.7637,9.7724,68512.0
2016-11-30 12:00:00,11.15,11.16,11.15,11.15,55392.0,9.7637,9.7724,9.7637,9.7637,55392.0
2016-11-30 12:30:00,11.15,11.15,11.15,11.15,84240.0,9.7637,9.7637,9.7637,9.7637,84240.0
2016-11-30 13:00:00,11.15,11.15,11.15,11.15,79168.0,9.7637,9.7637,9.7637,9.7637,79168.0
2016-11-30 13:30:00,11.15,11.16,11.15,11.16,209456.0,9.7637,9.7724,9.7637,9.7724,209456.0
2016-11-30 14:00:00,11.16,11.16,11.13,11.14,481408.0,9.7724,9.7724,9.7462,9.7549,481408.0
2016-11-30 14:30:00,11.14,11.14,11.12,11.13,1616192.0,9.7549,9.7549,9.7374,9.7462,1616192.0
2016-11-30 15:00:00,11.13,11.15,11.12,11.15,429888.0,9.7462,9.7637,9.7374,9.7637,429888.0
2016-11-30 15:30:00,11.15,11.15,11.12,11.12,545664.0,9.7637,9.7637,9.7374,9.7374,545664.0
2016-12-01 09:30:00,11.15,11.15,11.12,11.13,194288.0,9.7637,9.7637,9.7374,9.7462,194288.0
2016-12-01 10:00:00,11.13,11.15,11.12,11.13,153824.0,9.7462,9.7637,9.7374,9.7462,153824.0
2016-12-01 10:30:00,11.12,11.13,11.09,11.1,647824.0,9.7374,9.7462,9.7111,9.7199,647824.0
2016-12-01 11:00:00,11.1,11.11,11.09,11.1,136224.0,9.7199,9.7287,9.7111,9.7199,136224.0
2016-12-01 11:30:00,11.11,11.12,11.1,11.11,116784.0,9.7287,9.7374,9.7199,9.7287,116784.0
2016-12-01 12:00:00,11.1,11.1,11.09,11.09,74720.0,9.7199,9.7199,9.7111,9.7111,74720.0
2016-12-01 12:30:00,11.09,11.1,11.07,11.08,221776.0,9.7111,9.7199,9.6936,9.7024,221776.0
2016-12-01 13:00:00,11.07,11.07,11.06,11.06,214768.0,9.6936,9.6936,9.6849,9.6849,214768.0
2016-12-01 13:30:00,11.06,11.07,11.05,11.05,307872.0,9.6849,9.6936,9.6761,9.6761,307872.0
2016-12-01 14:00:00,11.05,11.06,11.05,11.05,190080.0,9.6761,9.6849,9.6761,9.6761,190080.0
2016-12-01 14:30:00,11.05,11.06,11.04,11.05,276000.0,9.6761,9.6849,9.6674,9.6761,276000.0
2016-12-01 15:00:00,11.04,11.05,11.03,11.04,270000.0,9.6674,9.6761,9.6586,9.6674,270000.0
2016-12-01 15:30:00,11.04,11.05,11.03,11.05,272208.0,9.6674,9.6761,9.6586,9.6761,272208.0
2016-12-02 09:30:00,11.07,11.09,11.05,11.09,399920.0,9.6936,9.7111,9.6761,9.7111,399920.0
2016-12-02 10:00:00,11.1,11.1,11.07,11.08,1022032.0,9.7199,9.7199,9.6936,9.7024,1022032.0
2016-12-02 10:30:00,11.08,11.1,11.08,11.1,256704.0,9.7024,9.7199,9.7024,9.7199,256704.0
2016-12-02 11:00:00,11.1,11.11,11.09,11.1,55200.0,9.7199,9.7287,9.7111,9.7199,55200.0
2016-12-02 11:30:00,11.1,11.1,11.09,11.09,149488.0,9.7199,9.7199,9.7111,9.7111,149488.0
2016-12-02 12:00:00,11.09,11.09,11.08,11.08,151440.0,9.7111,9.7111,9.7024,9.7024,151440.0
2016-12-02 12:30:00,11.08,11.08,11.07,11.08,291952.0,9.7024,9.7024,9.6936,9.7024,291952.0
2016-12-02 13:00:00,11.08,11.08,11.06,11.06,473824.0,9.7024,9.7024,9.6849,9.6849,473824.0
2016-12-02 13:30:00,11.06,11.06,11.05,11.05,410288.0,9.6849,9.6849,9.6761,9.6761,410288.0
2016-12-02 14:00:00,11.06,11.06,11.05,11.06,172688.0,9.6849,9.6849,9.6761,9.6849,172688.0
2016-12-02 14:30:00,11.06,11.07,11.06,11.06,732384.0,9.6849,9.6936,9.6849,9.6849,732384.0
2016-12-02 15:00:00,11.06,11.08,11.06,11.08,409216.0,9.6849,9.7024,9.6849,9.7024,409216.0
2016-12-02 15:30:00,11.07,11.08,11.07,11.07,291104.0,9.6936,9.7024,9.6936,9.6936,291104.0
2016-12-05 09:30:00,11.13,11.17,11.11,11.17,970128.0,9.7462,9.7812,9.7287,9.7812,970128.0
2016-12-05 10:00:00,11.17,11.18,11.16,11.17,381328.0,9.7812,9.7899,9.7724,9.7812,381328.0
2016-12-05 10:30:00,11.17,11.18,11.16,11.17,164736.0,9.7812,9.7899,9.7724,9.7812,164736.0
2016-12-05 11:00:00,11.17,11.18,11.16,11.17,120208.0,9.7812,9.7899,9.7724,9.7812,120208.0
2016-12-05 11:30:00,11.17,11.18,11.16,11.17,124960.0,9.7812,9.7899,9.7724,9.7812,124960.0
2016-12-05 12:00:00,11.17,11.17,11.16,11.16,131536.0,9.7812,9.7812,9.7724,9.7724,131536.0
2016-12-05 12:30:00,11.16,11.17,11.16,11.17,310768.0,9.7724,9.7812,9.7724,9.7812,310768.0
2016-12-05 13:00:00,11.17,11.17,11.17,11.17,100368.0,9.7812,9.7812,9.7812,9.7812,100368.0
2016-12-05 13:30:00,11.17,11.17,11.17,11.17,372896.0,9.7812,9.7812,9.7812,9.7812,372896.0
2016-12-05 14:00:00,11.17,11.17,11.15,11.16,225664.0,9.7812,9.7812,9.7637,9.7724,225664.0
2016-12-05 14:30:00,11.15,11.16,11.15,11.15,348384.0,9.7637,9.7724,9.7637,9.7637,348384.0
2016-12-05 15:00:00,11.16,11.17,11.16,11.17,265120.0,9.7724,9.7812,9.7724,9.7812,265120.0
2016-12-05 15:30:00,11.17,11.17,11.16,11.17,844400.0,9.7812,9.7812,9.7724,9.7812,844400.0
2016-12-06 09:30:00,11.17,11.19,11.16,11.16,264720.0,9.7812,9.7987,9.7724,9.7724,264720.0
2016-12-06 10:00:00,11.16,11.17,11.15,11.16,223184.0,9.7724,9.7812,9.7637,9.7724,223184.0
2016-12-06 10:30:00,11.16,11.18,11.16,11.18,255616.0,9.7724,9.7899,9.7724,9.7899,255616.0
2016-12-06 11:00:00,11.18,11.18,11.17,11.18,441936.0,9.7899,9.7899,9.7812,9.7899,441936.0
2016-12-06 11:30:00,11.18,11.19,11.17,11.19,125200.0,9.7899,9.7987,9.7812,9.7987,125200.0
2016-12-06 12:00:00,11.19,11.2,11.19,11.2,145296.0,9.7987,9.8075,9.7987,9.8075,145296.0
2016-12-06 12:30:00,11.2,11.21,11.19,11.2,226448.0,9.8075,9.8162,9.7987,9.8075,226448.0
2016-12-06 13:00:00,11.2,11.21,11.2,11.21,215520.0,9.8075,9.8162,9.8075,9.8162,215520.0
2016-12-06 13:30:00,11.21,11.22,11.2,11.22,285616.0,9.8162,9.825,9.8075,9.825,285616.0
2016-12-06 14:00:00,11.21,11.22,11.21,11.22,344096.0,9.8162,9.825,9.8162,9.825,344096.0
2016-12-06 14:30:00,11.22,11.23,11.22,11.23,342448.0,9.825,9.8337,9.825,9.8337,342448.0
2016-12-06 15:00:00,11.23,11.24,11.22,11.22,382512.0,9.8337,9.8425,9.825,9.825,382512.0
2016-12-06 15:30:00,11.22,11.24,11.22,11.24,1456416.0,9.825,9.8425,9.825,9.8425,1456416.0
2016-12-07 09:30:00,11.24,11.26,11.24,11.25,422256.0,9.8425,9.86,9.8425,9.8512,422256.0
2016-12-07 10:00:00,11.25,11.27,11.25,11.27,180592.0,9.8512,9.8688,9.8512,9.8688,180592.0
2016-12-07 10:30:00,11.27,11.28,11.26,11.27,230128.0,9.8688,9.8775,9.86,9.8688,230128.0
2016-12-07 11:00:00,11.27,11.28,11.27,11.28,77600.0,9.8688,9.8775,9.8688,9.8775,77600.0
2016-12-07 11:30:00,11.28,11.3,11.27,11.3,300272.0,9.8775,9.895,9.8688,9.895,300272.0
2016-12-07 12:00:00,11.31,11.31,11.3,11.31,138624.0,9.9038,9.9038,9.895,9.9038,138624.0
2016-12-07 12:30:00,11.31,11.32,11.31,11.32,224480.0,9.9038,9.9125,9.9038,9.9125,224480.0
2016-12-07 13:00:00,11.32,11.35,11.32,11.34,203024.0,9.9125,9.9388,9.9125,9.9301,203024.0
2016-12-07 13:30:00,11.34,11.37,11.34,11.36,258560.0,9.9301,9.9563,9.9301,9.9476,258560.0
2016-12-07 14:00:00,11.36,11.37,11.35,11.36,296800.0,9.9476,9.9563,9.9388,9.9476,296800.0
2016-12-07 14:30:00,11.36,11.37,11.36,11.37,201488.0,9.9476,9.9563,9.9476,9.9563,201488.0
2016-12-07 15:00:00,11.37,11.4,11.36,11.39,403024.0,9.9563,9.9826,9.9476,9.9738,403024.0
2016-12-07 15:30:00,11.39,11.4,11.38,11.39,675984.0,9.9738,9.9826,9.9651,9.9738,675984.0
2016-12-08 09:30:00,11.42,11.42,11.38,11.4,313088.0,10.0001,10.0001,9.9651,9.9826,313088.0
2016-12-08 10:00:00,11.39,11.4,11.38,11.39,434640.0,9.9738,9.9826,9.9651,9.9738,434640.0
2016-12-08 10:30:00,11.4,11.42,11.4,11.41,236896.0,9.9826,10.0001,9.9826,9.9914,236896.0
2016-12-08 11:00:00,11.41,11.43,11.41,11.43,342224.0,9.9914,10.0089,9.9914,10.0089,342224.0
2016-12-08 11:30:00,11.42,11.42,11.41,11.42,254848.0,10.0001,10.0001,9.9914,10.0001,254848.0
2016-12-08 12:00:00,11.42,11.45,11.42,11.45,81968.0,10.0001,10.0264,10.0001,10.0264,81968.0
2016-12-08 12:30:00,11.45,11.47,11.45,11.46,263280.0,10.0264,10.0439,10.0264,10.0351,263280.0
2016-12-08 13:00:00,11.46,11.46,11.45,11.46,131392.0,10.0351,10.0351,10.0264,10.0351,131392.0
2016-12-08 13:30:00,11.46,11.49,11.46,11.48,206432.0,10.0351,10.0614,10.0351,10.0526,206432.0
2016-12-08 14:00:00,11.48,11.48,11.44,11.46,365856.0,10.0526,10.0526,10.0176,10.0351,365856.0
2016-12-08 14:30:00,11.46,11.46,11.43,11.45,704560.0,10.0351,10.0351,10.0089,10.0264,704560.0
2016-12-08 15:00:00,11.44,11.45,11.44,11.45,592576.0,10.0176,10.0264,10.0176,10.0264,592576.0
2016-12-08 15:30:00,11.45,11.46,11.44,11.45,1241088.0,10.0264,10.0351,10.0176,10.0264,1241088.0
2016-12-09 09:30:00,11.47,11.49,11.47,11.48,702096.0,10.0439,10.0614,10.0439,10.0526,702096.0
2016-12-09 10:00:00,11.48,11.48,11.45,11.46,202672.0,10.0526,10.0526,10.0264,10.0351,202672.0
2016-12-09 10:30:00,11.45,11.46,11.45,11.45,243648.0,10.0264,10.0351,10.0264,10.0264,243648.0
2016-12-09 11:00:00,11.45,11.46,11.43,11.44,234496.0,10.0264,10.0351,10.0089,10.0176,234496.0
2016-12-09 11:30:00,11.44,11.44,11.43,11.44,298032.0,10.0176,10.0176,10.0089,10.0176,298032.0
2016-12-09 12:00:00,11.43,11.44,11.42,11.43,128144.0,10.0089,10.0176,10.0001,10.0089,128144.0
2016-12-09 12:30:00,11.43,11.44,11.42,11.43,638320.0,10.0089,10.0176,10.0001,10.0089,638320.0
2016-12-09 13:00:00,11.44,11.44,11.43,11.43,105200.0,10.0176,10.0176,10.0089,10.0089,105200.0
2016-12-09 13:30:00,11.43,11.44,11.43,11.44,122832.0,10.0089,10.0176,10.0089,10.0176,122832.0
2016-12-09 14:00:00,11.44,11.45,11.43,11.43,142464.0,10.0176,10.0264,10.0089,10.0089,142464.0
2016-12-09 14:30:00,11.43,11.44,11.43,11.44,320736.0,10.0089,10.0176,10.0089,10.0176,320736.0
2016-12-09 15:00:00,11.44,11.46,11.44,11.46,432480.0,10.0176,10.0351,10.0176,10.0351,432480.0
2016-12-09 15:30:00,11.46,11.46,11.45,11.46,988240.0,10.0351,10.0351,10.0264,10.0351,988240.0
2016-12-12 09:30:00,11.44,11.47,11.43,11.46,261488.0,10.0176,10.0439,10.0089,10.0351,261488.0
2016-12-12 10:00:00,11.46,11.47,11.42,11.43,46688.0,10.0351,10.0439,10.0001,10.0089,46688.0
2016-12-12 10:30:00,11.42,11.44,11.41,11.41,263856.0,10.0001,10.0176,9.9914,9.9914,263856.0
2016-12-12 11:00:00,11.41,11.42,11.41,11.41,86736.0,9.9914,10.0001,9.9914,9.9914,86736.0
2016-12-12 11:30:00,11.41,11.41,11.38,11.38,100176.0,9.9914,9.9914,9.9651,9.9651,100176.0
2016-12-12 12:00:00,11.39,11.39,11.36,11.38,180016.0,9.9738,9.9738,9.9476,9.9651,180016.0
2016-12-12 12:30:00,11.38,11.39,11.38,11.38,293984.0,9.9651,9.9738,9.9651,9.9651,293984.0
2016-12-12 13:00:00,11.38,11.39,11.38,11.38,259120.0,9.9651,9.9738,9.9651,9.9651,259120.0
2016-12-12 13:30:00,11.39,11.39,11.38,11.38,95504.0,9.9738,9.9738,9.9651,9.9651,95504.0
2016-12-12 14:00:00,11.38,11.4,11.38,11.38,135920.0,9.9651,9.9826,9.9651,9.9651,135920.0
2016-12-12 14:30:00,11.38,11.39,11.37,11.38,556544.0,9.9651,9.9738,9.9563,9.9651,556544.0
2016-12-12 15:00:00,11.38,11.39,11.38,11.38,191648.0,9.9651,9.9738,9.9651,9.9651,191648.0
2016-12-12 15:30:00,11.38,11.4,11.38,11.39,304288.0,9.9651,9.9826,9.9651,9.9738,304288.0
2016-12-13 09:30:00,11.43,11.46,11.43,11.43,814160.0,10.0089,10.0351,10.0089,10.0089,814160.0
2016-12-13 10:00:00,11.43,11.43,11.41,11.41,280512.0,10.0089,10.0089,9.9914,9.9914,280512.0
2016-12-13 10:30:00,11.41,11.41,11.39,11.4,165808.0,9.9914,9.9914,9.9738,9.9826,165808.0
2016-12-13 11:00:00,11.41,11.42,11.4,11.42,132592.0,9.9914,10.0001,9.9826,10.0001,132592.0
2016-12-13 11:30:00,11.42,11.42,11.4,11.41,170656.0,10.0001,10.0001,9.9826,9.9914,170656.0
2016-12-13 12:00:00,11.41,11.43,11.41,11.43,95248.0,9.9914,10.0089,9.9914,10.0089,95248.0
2016-12-13 12:30:00,11.43,11.44,11.43,11.44,135136.0,10.0089,10.0176,10.0089,10.0176,135136.0
2016-12-13 13:00:00,11.44,11.46,11.44,11.45,95776.0,10.0176,10.0351,10.0176,10.0264,95776.0
2016-12-13 13:30:00,11.45,11.45,11.44,11.44,181264.0,10.0264,10.0264,10.0176,10.0176,181264.0
2016-12-13 14:00:00,11.44,11.44,11.42,11.42,412544.0,10.0176,10.0176,10.0001,10.0001,412544.0
2016-12-13 14:30:00,11.42,11.44,11.42,11.43,693536.0,10.0001,10.0176,10.0001,10.0089,693536.0
2016-12-13 15:00:00,11.43,11.43,11.42,11.43,464464.0,10.0089,10.0089,10.0001,10.0089,464464.0
2016-12-13 15:30:00,11.43,11.44,11.43,11.43,478832.0,10.0089,10.0176,10.0089,10.0089,478832.0
2016-12-14 09:30:00,11.41,11.44,11.41,11.41,420048.0,9.9914,10.0176,9.9914,9.9914,420048.0
2016-12-14 10:00:00,11.41,11.41,11.38,11.39,196640.0,9.9914,9.9914,9.9651,9.9738,196640.0
2016-12-14 10:30:00,11.4,11.41,11.39,11.4,332720.0,9.9826,9.9914,9.9738,9.9826,332720.0
2016-12-14 11:00:00,11.4,11.4,11.39,11.4,396784.0,9.9826,9.9826,9.9738,9.9826,396784.0
2016-12-14 11:30:00,11.39,11.39,11.37,11.38,385936.0,9.9738,9.9738,9.9563,9.9651,385936.0
2016-12-14 12:00:00,11.38,11.4,11.38,11.4,152544.0,9.9651,9.9826,9.9651,9.9826,152544.0
2016-12-14 12:30:00,11.4,11.41,11.4,11.41,205920.0,9.9826,9.9914,9.9826,9.9914,205920.0
2016-12-14 13:00:00,11.41,11.42,11.4,11.41,187872.0,9.9914,10.0001,9.9826,9.9914,187872.0
2016-12-14 13:30:00,11.42,11.42,11.41,11.42,95856.0,10.0001,10.0001,9.9914,10.0001,95856.0
2016-12-14 14:00:00,11.42,11.43,11.34,11.34,248576.0,10.0001,10.0089,9.9301,9.9301,248576.0
2016-12-14 14:30:00,11.34,11.38,11.33,11.33,315584.0,9.9301,9.9651,9.9213,9.9213,315584.0
2016-12-14 15:00:00,11.33,11.34,11.28,11.3,707904.0,9.9213,9.9301,9.8775,9.895,707904.0
2016-12-14 15:30:00,11.31,11.36,11.29,11.3,678976.0,9.9038,9.9476,9.8863,9.895,678976.0
2016-12-15 09:30:00,11.32,11.36,11.28,11.36,346032.0,9.9125,9.9476,9.8775,9.9476,346032.0
2016-12-15 10:00:00,11.36,11.38,11.35,11.36,207424.0,9.9476,9.9651,9.9388,9.9476,207424.0
2016-12-15 10:30:00,11.37,11.39,11.36,11.37,227472.0,9.9563,9.9738,9.9476,9.9563,227472.0
2016-12-15 11:00:00,11.37,11.39,11.37,11.37,602704.0,9.9563,9.9738,9.9563,9.9563,602704.0
2016-12-15 11:30:00,11.37,11.38,11.36,11.37,272032.0,9.9563,9.9651,9.9476,9.9563,272032.0
2016-12-15 12:00:00,11.37,11.37,11.36,11.37,280592.0,9.9563,9.9563,9.9476,9.9563,280592.0
2016-12-15 12:30:00,11.37,11.37,11.35,11.35,332768.0,9.9563,9.9563,9.9388,9.9388,332768.0
2016-12-15 13:00:00,11.36,11.37,11.35,11.37,463696.0,9.9476,9.9563,9.9388,9.9563,463696.0
2016-12-15 13:30:00,11.37,11.37,11.33,11.33,335008.0,9.9563,9.9563,9.9213,9.9213,335008.0
2016-12-15 14:00:00,11.33,11.35,11.33,11.35,424432.0,9.9213,9.9388,9.9213,9.9388,424432.0
2016-12-15 14:30:00,11.35,11.36,11.34,11.35,452592.0,9.9388,9.9476,9.9301,9.9388,452592.0
2016-12-15 15:00:00,11.35,11.35,11.33,11.33,421760.0,9.9388,9.9388,9.9213,9.9213,421760.0
2016-12-15 15:30:00,11.34,11.35,11.33,11.34,1859088.0,9.9301,9.9388,9.9213,9.9301,1859088.0
2016-12-16 09:30:00,11.35,11.39,11.35,11.37,415232.0,9.9388,9.9738,9.9388,9.9563,415232.0
2016-12-16 10:00:00,11.37,11.38,11.36,11.37,333072.0,9.9563,9.9651,9.9476,9.9563,333072.0
2016-12-16 10:30:00,11.37,11.39,11.36,11.38,512864.0,9.9563,9.9738,9.9476,9.9651,512864.0
2016-12-16 11:00:00,11.38,11.38,11.35,11.35,439856.0,9.9651,9.9651,9.9388,9.9388,439856.0
2016-12-16 11:30:00,11.35,11.37,11.35,11.37,243056.0,9.9388,9.9563,9.9388,9.9563,243056.0
2016-12-16 12:00:00,11.38,11.38,11.36,11.36,255296.0,9.9651,9.9651,9.9476,9.9476,255296.0
2016-12-16 12:30:00,11.36,11.36,11.34,11.35,238336.0,9.9476,9.9476,9.9301,9.9388,238336.0
2016-12-16 13:00:00,11.35,11.35,11.32,11.33,239600.0,9.9388,9.9388,9.9125,9.9213,239600.0
2016-12-16 13:30:00,11.33,11.34,11.33,11.33,196096.0,9.9213,9.9301,9.9213,9.9213,196096.0
2016-12-16 14:00:00,11.33,11.33,11.32,11.33,257920.0,9.9213,9.9213,9.9125,9.9213,257920.0
2016-12-16 14:30:00,11.33,11.34,11.32,11.33,128048.0,9.9213,9.9301,9.9125,9.9213,128048.0
2016-12-16 15:00:00,11.33,11.33,11.31,11.32,282912.0,9.9213,9.9213,9.9038,9.9125,282912.0
2016-12-16 15:30:00,11.31,11.33,11.3,11.32,1110320.0,9.9038,9.9213,9.895,9.9125,1110320.0
2016-12-19 09:30:00,11.33,11.38,11.33,11.36,453152.0,9.9213,9.9651,9.9213,9.9476,453152.0
2016-12-19 10:00:00,11.36,11.37,11.35,11.36,246432.0,9.9476,9.9563,9.9388,9.9476,246432.0
2016-12-19 10:30:00,11.36,11.37,11.36,11.37,291600.0,9.9476,9.9563,9.9476,9.9563,291600.0
2016-12-19 11:00:00,11.37,11.37,11.34,11.34,298032.0,9.9563,9.9563,9.9301,9.9301,298032.0
2016-12-19 11:30:00,11.35,11.35,11.32,11.33,140192.0,9.9388,9.9388,9.9125,9.9213,140192.0
2016-12-19 12:00:00,11.33,11.35,11.33,11.35,86080.0,9.9213,9.9388,9.9213,9.9388,86080.0
2016-12-19 12:30:00,11.34,11.35,11.34,11.35,141552.0,9.9301,9.9388,9.9301,9.9388,141552.0
2016-12-19 13:00:00,11.35,11.35,11.34,11.35,122944.0,9.9388,9.9388,9.9301,9.9388,122944.0
2016-12-19 13:30:00,11.36,11.36,11.34,11.35,304544.0,9.9476,9.9476,9.9301,9.9388,304544.0
2016-12-19 14:00:00,11.36,11.36,11.35,11.36,166784.0,9.9476,9.9476,9.9388,9.9476,166784.0
2016-12-19 14:30:00,11.36,11.36,11.34,11.34,283968.0,9.9476,9.9476,9.9301,9.9301,283968.0
2016-12-19 15:00:00,11.34,11.34,11.32,11.33,222256.0,9.9301,9.9301,9.9125,9.9213,222256.0
2016-12-19 15:30:00,11.34,11.35,11.34,11.35,413264.0,9.9301,9.9388,9.9301,9.9388,413264.0
2016-12-20 09:30:00,11.4,11.42,11.38,11.41,723472.0,9.9826,10.0001,9.9651,9.9914,723472.0
2016-12-20 10:00:00,11.41,11.42,11.4,11.4,300752.0,9.9914,10.0001,9.9826,9.9826,300752.0
2016-12-20 10:30:00,11.41,11.42,11.4,11.42,89168.0,9.9914,10.0001,9.9826,10.0001,89168.0
2016-12-20 11:00:00,11.41,11.42,11.4,11.41,184272.0,9.9914,10.0001,9.9826,9.9914,184272.0
2016-12-20 11:30:00,11.4,11.4,11.38,11.39,145808.0,9.9826,9.9826,9.9651,9.9738,145808.0
2016-12-20 12:00:00,11.38,11.4,11.38,11.4,167008.0,9.9651,9.9826,9.9651,9.9826,167008.0
2016-12-20 12:30:00,11.4,11.4,11.39,11.4,127632.0,9.9826,9.9826,9.9738,9.9826,127632.0
2016-12-20 13:00:00,11.4,11.4,11.4,11.4,164480.0,9.9826,9.9826,9.9826,9.9826,164480.0
2016-12-20 13:30:00,11.4,11.4,11.4,11.4,166576.0,9.9826,9.9826,9.9826,9.9826,166576.0
2016-12-20 14:00:00,11.4,11.4,11.39,11.4,226640.0,9.9826,9.9826,9.9738,9.9826,226640.0
2016-12-20 14:30:00,11.39,11.39,11.38,11.39,589488.0,9.9738,9.9738,9.9651,9.9738,589488.0
2016-12-20 15:00:00,11.39,11.39,11.38,11.39,280336.0,9.9738,9.9738,9.9651,9.9738,280336.0
2016-12-20 15:30:00,11.39,11.4,11.39,11.4,375072.0,9.9738,9.9826,9.9738,9.9826,375072.0
2016-12-21 09:30:00,11.41,11.42,11.4,11.41,414000.0,9.9914,10.0001,9.9826,9.9914,414000.0
2016-12-21 10:00:00,11.4,11.42,11.4,11.41,127472.0,9.9826,10.0001,9.9826,9.9914,127472.0
2016-12-21 10:30:00,11.4,11.41,11.4,11.4,205888.0,9.9826,9.9914,9.9826,9.9826,205888.0
2016-12-21 11:00:00,11.4,11.41,11.4,11.4,89904.0,9.9826,9.9914,9.9826,9.9826,89904.0
2016-12-21 11:30:00,11.4,11.41,11.4,11.4,438288.0,9.9826,9.9914,9.9826,9.9826,438288.0
2016-12-21 12:00:00,11.4,11.41,11.4,11.41,114688.0,9.9826,9.9914,9.9826,9.9914,114688.0
2016-12-21 12:30:00,11.41,11.41,11.4,11.41,95344.0,9.9914,9.9914,9.9826,9.9914,95344.0
2016-12-21 13:00:00,11.41,11.41,11.4,11.4,173888.0,9.9914,9.9914,9.9826,9.9826,173888.0
2016-12-21 13:30:00,11.4,11.4,11.4,11.4,90256.0,9.9826,9.9826,9.9826,9.9826,90256.0
2016-12-21 14:00:00,11.4,11.4,11.39,11.4,202272.0,9.9826,9.9826,9.9738,9.9826,202272.0
2016-12-21 14:30:00,11.4,11.4,11.39,11.4,533072.0,9.9826,9.9826,9.9738,9.9826,533072.0
2016-12-21 15:00:00,11.4,11.4,11.38,11.39,257776.0,9.9826,9.9826,9.9651,9.9738,257776.0
2016-12-21 15:30:00,11.39,11.39,11.37,11.37,255280.0,9.9738,9.9738,9.9563,9.9563,255280.0
2016-12-22 09:30:00,11.3,11.31,11.28,11.28,407968.0,9.9526,9.9614,9.935,9.935,407968.0
2016-12-22 10:00:00,11.28,11.28,11.27,11.27,200672.0,9.935,9.935,9.9262,9.9262,200672.0
2016-12-22 10:30:00,11.28,11.28,11.26,11.26,124640.0,9.935,9.935,9.9174,9.9174,124640.0
2016-12-22 11:00:00,11.26,11.27,11.24,11.24,145424.0,9.9174,9.9262,9.8998,9.8998,145424.0
2016-12-22 11:30:00,11.25,11.25,11.23,11.23,123600.0,9.9086,9.9086,9.891,9.891,123600.0
2016-12-22 12:00:00,11.23,11.24,11.23,11.23,99456.0,9.891,9.8998,9.891,9.891,99456.0
2016-12-22 12:30:00,11.24,11.25,11.24,11.25,234928.0,9.8998,9.9086,9.8998,9.9086,234928.0
2016-12-22 13:00:00,11.24,11.25,11.24,11.24,148096.0,9.8998,9.9086,9.8998,9.8998,148096.0
2016-12-22 13:30:00,11.24,11.27,11.24,11.26,177072.0,9.8998,9.9262,9.8998,9.9174,177072.0
2016-12-22 14:00:00,11.26,11.26,11.26,11.26,234624.0,9.9174,9.9174,9.9174,9.9174,234624.0
2016-12-22 14:30:00,11.26,11.26,11.26,11.26,679648.0,9.9174,9.9174,9.9174,9.9174,679648.0
2016-12-22 15:00:00,11.26,11.26,11.24,11.25,146512.0,9.9174,9.9174,9.8998,9.9086,146512.0
2016-12-22 15:30:00,11.25,11.25,11.24,11.25,457584.0,9.9086,9.9086,9.8998,9.9086,457584.0
2016-12-23 09:30:00,11.26,11.27,11.25,11.27,474336.0,9.9174,9.9262,9.9086,9.9262,474336.0
2016-12-23 10:00:00,11.26,11.28,11.26,11.27,134720.0,9.9174,9.935,9.9174,9.9262,134720.0
2016-12-23 10:30:00,11.28,11.28,11.26,11.27,114224.0,9.935,9.935,9.9174,9.9262,114224.0
2016-12-23 11:00:00,11.27,11.28,11.26,11.27,135296.0,9.9262,9.935,9.9174,9.9262,135296.0
2016-12-23 11:30:00,11.28,11.28,11.27,11.27,61632.0,9.935,9.935,9.9262,9.9262,61632.0
2016-12-23 12:00:00,11.27,11.27,11.26,11.27,32016.0,9.9262,9.9262,9.9174,9.9262,32016.0
2016-12-23 12:30:00,11.27,11.27,11.26,11.26,108768.0,9.9262,9.9262,9.9174,9.9174,108768.0
2016-12-23 13:00:00,11.26,11.27,11.26,11.26,176224.0,9.9174,9.9262,9.9174,9.9174,176224.0
2016-12-23 13:30:00,11.27,11.27,11.26,11.27,176896.0,9.9262,9.9262,9.9174,9.9262,176896.0
2016-12-23 14:00:00,11.27,11.27,11.26,11.27,212816.0,9.9262,9.9262,9.9174,9.9262,212816.0
2016-12-23 14:30:00,11.27,11.27,11.27,11.27,240880.0,9.9262,9.9262,9.9262,9.9262,240880.0
2016-12-23 15:00:00,11.27,11.28,11.27,11.27,246272.0,9.9262,9.935,9.9262,9.9262,246272.0
2016-12-23 15:30:00,11.27,11.29,11.27,11.28,330784.0,9.9262,9.9438,9.9262,9.935,330784.0
2016-12-27 09:30:00,11.29,11.34,11.29,11.34,152688.0,9.9438,9.9879,9.9438,9.9879,152688.0
2016-12-27 10:00:00,11.34,11.34,11.32,11.32,119216.0,9.9879,9.9879,9.9702,9.9702,119216.0
2016-12-27 10:30:00,11.32,11.33,11.32,11.32,83184.0,9.9702,9.979,9.9702,9.9702,83184.0
2016-12-27 11:00:00,11.33,11.33,11.32,11.32,104528.0,9.979,9.979,9.9702,9.9702,104528.0
2016-12-27 11:30:00,11.33,11.33,11.32,11.32,175808.0,9.979,9.979,9.9702,9.9702,175808.0
2016-12-27 12:00:00,11.32,11.32,11.32,11.32,269472.0,9.9702,9.9702,9.9702,9.9702,269472.0
2016-12-27 12:30:00,11.32,11.32,11.31,11.32,93936.0,9.9702,9.9702,9.9614,9.9702,93936.0
2016-12-27 13:00:00,11.32,11.32,11.32,11.32,66656.0,9.9702,9.9702,9.9702,9.9702,66656.0
2016-12-27 13:30:00,11.32,11.33,11.32,11.32,154848.0,9.9702,9.979,9.9702,9.9702,154848.0
2016-12-27 14:00:00,11.32,11.34,11.32,11.33,140192.0,9.9702,9.9879,9.9702,9.979,140192.0
2016-12-27 14:30:00,11.33,11.34,11.33,11.33,124928.0,9.979,9.9879,9.979,9.979,124928.0
2016-12-27 15:00:00,11.33,11.33,11.33,11.33,185184.0,9.979,9.979,9.979,9.979,185184.0
2016-12-27 15:30:00,11.33,11.33,11.32,11.33,417792.0,9.979,9.979,9.9702,9.979,417792.0
2016-12-28 09:30:00,11.34,11.34,11.28,11.28,235744.0,9.9879,9.9879,9.935,9.935,235744.0
2016-12-28 10:00:00,11.27,11.27,11.26,11.26,117968.0,9.9262,9.9262,9.9174,9.9174,117968.0
2016-12-28 10:30:00,11.26,11.26,11.25,11.25,135152.0,9.9174,9.9174,9.9086,9.9086,135152.0
2016-12-28 11:00:00,11.26,11.27,11.25,11.27,114304.0,9.9174,9.9262,9.9086,9.9262,114304.0
2016-12-28 11:30:00,11.27,11.27,11.26,11.26,84672.0,9.9262,9.9262,9.9174,9.9174,84672.0
2016-12-28 12:00:00,11.26,11.26,11.22,11.23,215536.0,9.9174,9.9174,9.8822,9.891,215536.0
2016-12-28 12:30:00,11.23,11.23,11.21,11.22,255792.0,9.891,9.891,9.8734,9.8822,255792.0
2016-12-28 13:00:00,11.22,11.22,11.22,11.22,178624.0,9.8822,9.8822,9.8822,9.8822,178624.0
2016-12-28 13:30:00,11.22,11.22,11.21,11.21,101424.0,9.8822,9.8822,9.8734,9.8734,101424.0
2016-12-28 14:00:00,11.21,11.22,11.19,11.2,668224.0,9.8734,9.8822,9.8557,9.8645,668224.0
2016-12-28 14:30:00,11.21,11.21,11.19,11.2,292528.0,9.8734,9.8734,9.8557,9.8645,292528.0
2016-12-28 15:00:00,11.2,11.21,11.2,11.21,164912.0,9.8645,9.8734,9.8645,9.8734,164912.0
2016-12-28 15:30:00,11.2,11.21,11.2,11.2,597536.0,9.8645,9.8734,9.8645,9.8645,597536.0
2016-12-29 09:30:00,11.21,11.24,11.2,11.22,343952.0,9.8734,9.8998,9.8645,9.8822,343952.0
2016-12-29 10:00:00,11.22,11.23,11.21,11.22,580208.0,9.8822,9.891,9.8734,9.8822,580208.0
2016-12-29 10:30:00,11.22,11.23,11.21,11.21,83536.0,9.8822,9.891,9.8734,9.8734,83536.0
2016-12-29 11:00:00,11.21,11.21,11.2,11.21,757712.0,9.8734,9.8734,9.8645,9.8734,757712.0
2016-12-29 11:30:00,11.21,11.21,11.2,11.2,140416.0,9.8734,9.8734,9.8645,9.8645,140416.0
2016-12-29 12:00:00,11.2,11.2,11.18,11.2,135344.0,9.8645,9.8645,9.8469,9.8645,135344.0
2016-12-29 12:30:00,11.2,11.21,11.19,11.2,137232.0,9.8645,9.8734,9.8557,9.8645,137232.0
2016-12-29 13:00:00,11.2,11.2,11.2,11.2,48368.0,9.8645,9.8645,9.8645,9.8645,48368.0
2016-12-29 13:30:00,11.2,11.2,11.19,11.19,149520.0,9.8645,9.8645,9.8557,9.8557,149520.0
2016-12-29 14:00:00,11.2,11.21,11.2,11.21,278976.0,9.8645,9.8734,9.8645,9.8734,278976.0
2016-12-29 14:30:00,11.21,11.21,11.2,11.21,160128.0,9.8734,9.8734,9.8645,9.8734,160128.0
2016-12-29 15:00:00,11.21,11.21,11.2,11.21,319968.0,9.8734,9.8734,9.8645,9.8734,319968.0
2016-12-29 15:30:00,11.21,11.22,11.21,11.22,447184.0,9.8734,9.8822,9.8734,9.8822,447184.0
2016-12-30 09:30:00,11.24,11.26,11.2,11.2,201424.0,9.8998,9.9174,9.8645,9.8645,201424.0
2016-12-30 10:00:00,11.19,11.2,11.18,11.18,168336.0,9.8557,9.8645,9.8469,9.8469,168336.0
2016-12-30 10:30:00,11.18,11.21,11.18,11.21,118384.0,9.8469,9.8734,9.8469,9.8734,118384.0
2016-12-30 11:00:00,11.21,11.21,11.2,11.21,117888.0,9.8734,9.8734,9.8645,9.8734,117888.0
2016-12-30 11:30:00,11.21,11.22,11.2,11.21,139040.0,9.8734,9.8822,9.8645,9.8734,139040.0
2016-12-30 12:00:00,11.21,11.21,11.2,11.2,303552.0,9.8734,9.8734,9.8645,9.8645,303552.0
2016-12-30 12:30:00,11.2,11.2,11.19,11.19,663600.0,9.8645,9.8645,9.8557,9.8557,663600.0
2016-12-30 13:00:00,11.19,11.2,11.19,11.2,187744.0,9.8557,9.8645,9.8557,9.8645,187744.0
2016-12-30 13:30:00,11.2,11.21,11.19,11.19,189120.0,9.8645,9.8734,9.8557,9.8557,189120.0
2016-12-30 14:00:00,11.19,11.19,11.18,11.18,208112.0,9.8557,9.8557,9.8469,9.8469,208112.0
2016-12-30 14:30:00,11.18,11.19,11.16,11.16,232880.0,9.8469,9.8557,9.8293,9.8293,232880.0
2016-12-30 15:00:00,11.16,11.18,11.16,11.18,133504.0,9.8293,9.8469,9.8293,9.8469,133504.0
2016-12-30 15:30:00,11.19,11.19,11.15,11.18,921824.0,9.8557,9.8557,9.8205,9.8469,921824.0
2017-01-03 09:30:00,11.26,11.28,11.25,11.27,236880.0,9.9174,9.935,9.9086,9.9262,236880.0
2017-01-03 10:00:00,11.26,11.32,11.26,11.31,168288.0,9.9174,9.9702,9.9174,9.9614,168288.0
2017-01-03 10:30:00,11.3,11.31,11.23,11.23,242960.0,9.9526,9.9614,9.891,9.891,242960.0
2017-01-03 11:00:00,11.23,11.24,11.21,11.22,746928.0,9.891,9.8998,9.8734,9.8822,746928.0
2017-01-03 11:30:00,11.22,11.23,11.19,11.21,312784.0,9.8822,9.891,9.8557,9.8734,312784.0
2017-01-03 12:00:00,11.22,11.22,11.2,11.21,197840.0,9.8822,9.8822,9.8645,9.8734,197840.0
2017-01-03 12:30:00,11.21,11.21,11.19,11.21,176288.0,9.8734,9.8734,9.8557,9.8734,176288.0
2017-01-03 13:00:00,11.21,11.22,11.2,11.22,375952.0,9.8734,9.8822,9.8645,9.8822,375952.0
2017-01-03 13:30:00,11.22,11.22,11.2,11.2,192976.0,9.8822,9.8822,9.8645,9.8645,192976.0
2017-01-03 14:00:00,11.21,11.22,11.21,11.21,144128.0,9.8734,9.8822,9.8734,9.8734,144128.0
2017-01-03 14:30:00,11.21,11.23,11.2,11.22,365456.0,9.8734,9.891,9.8645,9.8822,365456.0
2017-01-03 15:00:00,11.23,11.24,11.22,11.23,369792.0,9.891,9.8998,9.8822,9.891,369792.0
2017-01-03 15:30:00,11.23,11.26,11.22,11.26,985440.0,9.891,9.9174,9.8822,9.9174,985440.0
2017-01-04 09:30:00,11.31,11.36,11.29,11.34,286768.0,9.9614,10.0055,9.9438,9.9879,286768.0
2017-01-04 10:00:00,11.34,11.36,11.34,11.35,480144.0,9.9879,10.0055,9.9879,9.9967,480144.0
2017-01-04 10:30:00,11.35,11.37,11.35,11.36,336768.0,9.9967,10.0143,9.9967,10.0055,336768.0
2017-01-04 11:00:00,11.36,11.38,11.36,11.38,396816.0,10.0055,10.0231,10.0055,10.0231,396816.0
2017-01-04 11:30:00,11.38,11.4,11.38,11.39,268368.0,10.0231,10.0407,10.0231,10.0319,268368.0
2017-01-04 12:00:00,11.4,11.4,11.39,11.39,178960.0,10.0407,10.0407,10.0319,10.0319,178960.0
2017-01-04 12:30:00,11.4,11.4,11.39,11.39,241904.0,10.0407,10.0407,10.0319,10.0319,241904.0
2017-01-04 13:00:00,11.39,11.39,11.38,11.39,176368.0,10.0319,10.0319,10.0231,10.0319,176368.0
2017-01-04 13:30:00,11.39,11.39,11.38,11.39,750464.0,10.0319,10.0319,10.0231,10.0319,750464.0
2017-01-04 14:00:00,11.39,11.41,11.38,11.4,500016.0,10.0319,10.0495,10.0231,10.0407,500016.0
2017-01-04 14:30:00,11.4,11.41,11.39,11.4,338000.0,10.0407,10.0495,10.0319,10.0407,338000.0
2017-01-04 15:00:00,11.4,11.41,11.4,11.41,466768.0,10.0407,10.0495,10.0407,10.0495,466768.0
2017-01-04 15:30:00,11.41,11.41,11.4,11.41,575536.0,10.0495,10.0495,10.0407,10.0495,575536.0
2017-01-05 09:30:00,11.38,11.39,11.36,11.38,712992.0,10.0231,10.0319,10.0055,10.0231,712992.0
2017-01-05 10:00:00,11.38,11.39,11.38,11.39,201328.0,10.0231,10.0319,10.0231,10.0319,201328.0
2017-01-05 10:30:00,11.39,11.39,11.37,11.38,135248.0,10.0319,10.0319,10.0143,10.0231,135248.0
2017-01-05 11:00:00,11.38,11.38,11.34,11.35,129984.0,10.0231,10.0231,9.9879,9.9967,129984.0
2017-01-05 11:30:00,11.34,11.34,11.31,11.31,119120.0,9.9879,9.9879,9.9614,9.9614,119120.0
2017-01-05 12:00:00,11.31,11.33,11.31,11.33,240944.0,9.9614,9.979,9.9614,9.979,240944.0
2017-01-05 12:30:00,11.33,11.33,11.32,11.33,309056.0,9.979,9.979,9.9702,9.979,309056.0
2017-01-05 13:00:00,11.33,11.34,11.33,11.34,208032.0,9.979,9.9879,9.979,9.9879,208032.0
2017-01-05 13:30:00,11.34,11.34,11.33,11.34,172240.0,9.9879,9.9879,9.979,9.9879,172240.0
2017-01-05 14:00:00,11.35,11.36,11.35,11.35,285888.0,9.9967,10.0055,9.9967,9.9967,285888.0
2017-01-05 14:30:00,11.35,11.35,11.34,11.34,568736.0,9.9967,9.9967,9.9879,9.9879,568736.0
2017-01-05 15:00:00,11.34,11.36,11.34,11.36,184336.0,9.9879,10.0055,9.9879,10.0055,184336.0
2017-01-05 15:30:00,11.36,11.36,11.35,11.36,634288.0,10.0055,10.0055,9.9967,10.0055,634288.0
2017-01-06 09:30:00,11.36,11.37,11.34,11.36,219904.0,10.0055,10.0143,9.9879,10.0055,219904.0
2017-01-06 10:00:00,11.37,11.38,11.36,11.37,216080.0,10.0143,10.0231,10.0055,10.0143,216080.0
2017-01-06 10:30:00,11.37,11.37,11.34,11.37,155504.0,10.0143,10.0143,9.9879,10.0143,155504.0
2017-01-06 11:00:00,11.37,11.38,11.36,11.38,188352.0,10.0143,10.0231,10.0055,10.0231,188352.0
2017-01-06 11:30:00,11.39,11.4,11.38,11.4,109792.0,10.0319,10.0407,10.0231,10.0407,109792.0
2017-01-06 12:00:00,11.4,11.41,11.39,11.41,235632.0,10.0407,10.0495,10.0319,10.0495,235632.0
2017-01-06 12:30:00,11.41,11.42,11.41,11.41,138448.0,10.0495,10.0583,10.0495,10.0495,138448.0
2017-01-06 13:00:00,11.41,11.42,11.4,11.4,98096.0,10.0495,10.0583,10.0407,10.0407,98096.0
2017-01-06 13:30:00,11.4,11.41,11.4,11.41,236896.0,10.0407,10.0495,10.0407,10.0495,236896.0
2017-01-06 14:00:00,11.4,11.42,11.4,11.4,101456.0,10.0407,10.0583,10.0407,10.0407,101456.0
2017-01-06 14:30:00,11.4,11.4,11.39,11.39,532016.0,10.0407,10.0407,10.0319,10.0319,532016.0
2017-01-06 15:00:00,11.39,11.4,11.39,11.39,449808.0,10.0319,10.0407,10.0319,10.0319,449808.0
2017-01-06 15:30:00,11.39,11.4,11.38,11.38,585504.0,10.0319,10.0407,10.0231,10.0231,585504.0
2017-01-09 09:30:00,11.37,11.38,11.32,11.35,303456.0,10.0143,10.0231,9.9702,9.9967,303456.0
2017-01-09 10:00:00,11.34,11.35,11.34,11.34,79856.0,9.9879,9.9967,9.9879,9.9879,79856.0
2017-01-09 10:30:00,11.34,11.37,11.34,11.37,186672.0,9.9879,10.0143,9.9879,10.0143,186672.0
2017-01-09 11:00:00,11.36,11.37,11.36,11.36,115296.0,10.0055,10.0143,10.0055,10.0055,115296.0
2017-01-09 11:30:00,11.36,11.36,11.35,11.36,108736.0,10.0055,10.0055,9.9967,10.0055,108736.0
2017-01-09 12:00:00,11.36,11.37,11.35,11.36,323392.0,10.0055,10.0143,9.9967,10.0055,323392.0
2017-01-09 12:30:00,11.36,11.36,11.35,11.35,220320.0,10.0055,10.0055,9.9967,9.9967,220320.0
2017-01-09 13:00:00,11.36,11.36,11.34,11.34,161440.0,10.0055,10.0055,9.9879,9.9879,161440.0
2017-01-09 13:30:00,11.34,11.34,11.33,11.33,327024.0,9.9879,9.9879,9.979,9.979,327024.0
2017-01-09 14:00:00,11.33,11.34,11.32,11.33,229696.0,9.979,9.9879,9.9702,9.979,229696.0
2017-01-09 14:30:00,11.32,11.33,11.32,11.32,209344.0,9.9702,9.979,9.9702,9.9702,209344.0
2017-01-09 15:00:00,11.32,11.33,11.32,11.33,328000.0,9.9702,9.979,9.9702,9.979,328000.0
2017-01-09 15:30:00,11.33,11.33,11.32,11.32,727296.0,9.979,9.979,9.9702,9.9702,727296.0
2017-01-10 09:30:00,11.33,11.35,11.32,11.34,174272.0,9.979,9.9967,9.9702,9.9879,174272.0
2017-01-10 10:00:00,11.34,11.35,11.33,11.35,94080.0,9.9879,9.9967,9.979,9.9967,94080.0
2017-01-10 10:30:00,11.35,11.37,11.34,11.36,112016.0,9.9967,10.0143,9.9879,10.0055,112016.0
2017-01-10 11:00:00,11.36,11.39,11.36,11.38,349056.0,10.0055,10.0319,10.0055,10.0231,349056.0
2017-01-10 11:30:00,11.38,11.39,11.38,11.38,1571792.0,10.0231,10.0319,10.0231,10.0231,1571792.0
2017-01-10 12:00:00,11.38,11.39,11.38,11.38,487712.0,10.0231,10.0319,10.0231,10.0231,487712.0
2017-01-10 12:30:00,11.39,11.39,11.38,11.38,1147312.0,10.0319,10.0319,10.0231,10.0231,1147312.0
2017-01-10 13:00:00,11.38,11.38,11.38,11.38,142176.0,10.0231,10.0231,10.0231,10.0231,142176.0
2017-01-10 13:30:00,11.38,11.38,11.35,11.35,223392.0,10.0231,10.0231,9.9967,9.9967,223392.0
2017-01-10 14:00:00,11.35,11.35,11.34,11.34,410160.0,9.9967,9.9967,9.9879,9.9879,410160.0
2017-01-10 14:30:00,11.34,11.35,11.34,11.35,267824.0,9.9879,9.9967,9.9879,9.9967,267824.0
2017-01-10 15:00:00,11.35,11.36,11.35,11.36,247536.0,9.9967,10.0055,9.9967,10.0055,247536.0
2017-01-10 15:30:00,11.36,11.37,11.35,11.35,364832.0,10.0055,10.0143,9.9967,9.9967,364832.0
2017-01-11 09:30:00,11.36,11.38,11.34,11.38,289888.0,10.0055,10.0231,9.9879,10.0231,289888.0
2017-01-11 10:00:00,11.37,11.38,11.36,11.38,243856.0,10.0143,10.0231,10.0055,10.0231,243856.0
2017-01-11 10:30:00,11.37,11.38,11.36,11.37,172224.0,10.0143,10.0231,10.0055,10.0143,172224.0
2017-01-11 11:00:00,11.37,11.39,11.36,11.36,329008.0,10.0143,10.0319,10.0055,10.0055,329008.0
2017-01-11 11:30:00,11.36,11.38,11.33,11.38,619520.0,10.0055,10.0231,9.979,10.0231,619520.0
2017-01-11 12:00:00,11.38,11.39,11.36,11.37,238592.0,10.0231,10.0319,10.0055,10.0143,238592.0
2017-01-11 12:30:00,11.38,11.38,11.35,11.37,201280.0,10.0231,10.0231,9.9967,10.0143,201280.0
2017-01-11 13:00:00,11.37,11.37,11.34,11.34,292640.0,10.0143,10.0143,9.9879,9.9879,292640.0
2017-01-11 13:30:00,11.34,11.37,11.33,11.36,339200.0,9.9879,10.0143,9.979,10.0055,339200.0
2017-01-11 14:00:00,11.36,11.37,11.36,11.36,206224.0,10.0055,10.0143,10.0055,10.0055,206224.0
2017-01-11 14:30:00,11.37,11.38,11.36,11.37,448704.0,10.0143,10.0231,10.0055,10.0143,448704.0
2017-01-11 15:00:00,11.37,11.38,11.37,11.38,283712.0,10.0143,10.0231,10.0143,10.0231,283712.0
2017-01-11 15:30:00,11.38,11.39,11.37,11.39,1320384.0,10.0231,10.0319,10.0143,10.0319,1320384.0
2017-01-12 09:30:00,11.36,11.36,11.31,11.32,1017056.0,10.0055,10.0055,9.9614,9.9702,1017056.0
2017-01-12 10:00:00,11.32,11.33,11.27,11.28,590752.0,9.9702,9.979,9.9262,9.935,590752.0
2017-01-12 10:30:00,11.28,11.29,11.27,11.28,193200.0,9.935,9.9438,9.9262,9.935,193200.0
2017-01-12 11:00:00,11.27,11.29,11.26,11.28,193392.0,9.9262,9.9438,9.9174,9.935,193392.0
2017-01-12 11:30:00,11.29,11.29,11.27,11.27,127504.0,9.9438,9.9438,9.9262,9.9262,127504.0
2017-01-12 12:00:00,11.28,11.31,11.28,11.31,123008.0,9.935,9.9614,9.935,9.9614,123008.0
2017-01-12 12:30:00,11.31,11.31,11.31,11.31,308944.0,9.9614,9.9614,9.9614,9.9614,308944.0
2017-01-12 13:00:00,11.32,11.32,11.31,11.32,134256.0,9.9702,9.9702,9.9614,9.9702,134256.0
2017-01-12 13:30:00,11.32,11.34,11.32,11.34,88144.0,9.9702,9.9879,9.9702,9.9879,88144.0
2017-01-12 14:00:00,11.34,11.35,11.33,11.35,169632.0,9.9879,9.9967,9.979,9.9967,169632.0
2017-01-12 14:30:00,11.35,11.36,11.35,11.35,221744.0,9.9967,10.0055,9.9967,9.9967,221744.0
2017-01-12 15:00:00,11.35,11.35,11.34,11.34,133776.0,9.9967,9.9967,9.9879,9.9879,133776.0
2017-01-12 15:30:00,11.35,11.37,11.35,11.36,465504.0,9.9967,10.0143,9.9967,10.0055,465504.0
2017-01-13 09:30:00,11.37,11.42,11.37,11.4,819104.0,10.0143,10.0583,10.0143,10.0407,819104.0
2017-01-13 10:00:00,11.4,11.41,11.39,11.4,400768.0,10.0407,10.0495,10.0319,10.0407,400768.0
2017-01-13 10:30:00,11.4,11.41,11.4,11.4,138416.0,10.0407,10.0495,10.0407,10.0407,138416.0
2017-01-13 11:00:00,11.4,11.41,11.39,11.41,171984.0,10.0407,10.0495,10.0319,10.0495,171984.0
2017-01-13 11:30:00,11.41,11.41,11.4,11.41,427232.0,10.0495,10.0495,10.0407,10.0495,427232.0
2017-01-13 12:00:00,11.41,11.41,11.39,11.39,377904.0,10.0495,10.0495,10.0319,10.0319,377904.0
2017-01-13 12:30:00,11.4,11.4,11.39,11.4,132032.0,10.0407,10.0407,10.0319,10.0407,132032.0
2017-01-13 13:00:00,11.4,11.4,11.4,11.4,180944.0,10.0407,10.0407,10.0407,10.0407,180944.0
2017-01-13 13:30:00,11.4,11.4,11.39,11.39,92288.0,10.0407,10.0407,10.0319,10.0319,92288.0
2017-01-13 14:00:00,11.39,11.4,11.38,11.38,442880.0,10.0319,10.0407,10.0231,10.0231,442880.0
2017-01-13 14:30:00,11.37,11.39,11.37,11.39,208272.0,10.0143,10.0319,10.0143,10.0319,208272.0
2017-01-13 15:00:00,11.39,11.39,11.38,11.39,220480.0,10.0319,10.0319,10.0231,10.0319,220480.0
2017-01-13 15:30:00,11.39,11.4,11.38,11.39,879248.0,10.0319,10.0407,10.0231,10.0319,879248.0
2017-01-17 09:30:00,11.36,11.39,11.34,11.35,716688.0,10.0055,10.0319,9.9879,9.9967,716688.0
2017-01-17 10:00:00,11.35,11.4,11.35,11.38,678400.0,9.9967,10.0407,9.9967,10.0231,678400.0
2017-01-17 10:30:00,11.38,11.39,11.37,11.38,93712.0,10.0231,10.0319,10.0143,10.0231,93712.0
2017-01-17 11:00:00,11.38,11.38,11.36,11.37,161232.0,10.0231,10.0231,10.0055,10.0143,161232.0
2017-01-17 11:30:00,11.37,11.38,11.36,11.38,267184.0,10.0143,10.0231,10.0055,10.0231,267184.0
2017-01-17 12:00:00,11.38,11.38,11.37,11.38,163824.0,10.0231,10.0231,10.0143,10.0231,163824.0
2017-01-17 12:30:00,11.38,11.38,11.37,11.37,730496.0,10.0231,10.0231,10.0143,10.0143,730496.0
2017-01-17 13:00:00,11.37,11.38,11.37,11.37,120896.0,10.0143,10.0231,10.0143,10.0143,120896.0
2017-01-17 13:30:00,11.37,11.38,11.36,11.36,104448.0,10.0143,10.0231,10.0055,10.0055,104448.0
2017-01-17 14:00:00,11.36,11.36,11.34,11.34,225552.0,10.0055,10.0055,9.9879,9.9879,225552.0
2017-01-17 14:30:00,11.34,11.34,11.32,11.33,383088.0,9.9879,9.9879,9.9702,9.979,383088.0
2017-01-17 15:00:00,11.33,11.33,11.32,11.32,211008.0,9.979,9.979,9.9702,9.9702,211008.0
2017-01-17 15:30:00,11.32,11.35,11.32,11.34,393008.0,9.9702,9.9967,9.9702,9.9879,393008.0
2017-01-18 09:30:00,11.35,11.36,11.32,11.36,394768.0,9.9967,10.0055,9.9702,10.0055,394768.0
2017-01-18 10:00:00,11.36,11.37,11.36,11.36,154992.0,10.0055,10.0143,10.0055,10.0055,154992.0
2017-01-18 10:30:00,11.36,11.37,11.35,11.36,164208.0,10.0055,10.0143,9.9967,10.0055,164208.0
2017-01-18 11:00:00,11.36,11.38,11.36,11.38,146512.0,10.0055,10.0231,10.0055,10.0231,146512.0
2017-01-18 11:30:00,11.38,11.38,11.36,11.36,115728.0,10.0231,10.0231,10.0055,10.0055,115728.0
2017-01-18 12:00:00,11.37,11.39,11.37,11.37,124000.0,10.0143,10.0319,10.0143,10.0143,124000.0
2017-01-18 12:30:00,11.37,11.38,11.36,11.36,118320.0,10.0143,10.0231,10.0055,10.0055,118320.0
2017-01-18 13:00:00,11.36,11.37,11.36,11.36,121376.0,10.0055,10.0143,10.0055,10.0055,121376.0
2017-01-18 13:30:00,11.36,11.37,11.36,11.36,86320.0,10.0055,10.0143,10.0055,10.0055,86320.0
2017-01-18 14:00:00,11.37,11.37,11.37,11.37,104784.0,10.0143,10.0143,10.0143,10.0143,104784.0
2017-01-18 14:30:00,11.37,11.37,11.36,11.37,190032.0,10.0143,10.0143,10.0055,10.0143,190032.0
2017-01-18 15:00:00,11.37,11.37,11.36,11.37,399328.0,10.0143,10.0143,10.0055,10.0143,399328.0
2017-01-18 15:30:00,11.37,11.39,11.37,11.39,308480.0,10.0143,10.0319,10.0143,10.0319,308480.0
2017-01-19 09:30:00,11.39,11.41,11.37,11.38,285360.0,10.0319,10.0495,10.0143,10.0231,285360.0
2017-01-19 10:00:00,11.37,11.37,11.35,11.37,351504.0,10.0143,10.0143,9.9967,10.0143,351504.0
2017-01-19 10:30:00,11.37,11.37,11.35,11.36,263056.0,10.0143,10.0143,9.9967,10.0055,263056.0
2017-01-19 11:00:00,11.36,11.36,11.34,11.35,279344.0,10.0055,10.0055,9.9879,9.9967,279344.0
2017-01-19 11:30:00,11.35,11.36,11.34,11.35,201408.0,9.9967,10.0055,9.9879,9.9967,201408.0
2017-01-19 12:00:00,11.35,11.35,11.34,11.35,54432.0,9.9967,9.9967,9.9879,9.9967,54432.0
2017-01-19 12:30:00,11.35,11.35,11.34,11.35,233712.0,9.9967,9.9967,9.9879,9.9967,233712.0
2017-01-19 13:00:00,11.34,11.35,11.34,11.34,285872.0,9.9879,9.9967,9.9879,9.9879,285872.0
2017-01-19 13:30:00,11.34,11.34,11.33,11.33,404400.0,9.9879,9.9879,9.979,9.979,404400.0
2017-01-19 14:00:00,11.33,11.33,11.3,11.32,158432.0,9.979,9.979,9.9526,9.9702,158432.0
2017-01-19 14:30:00,11.31,11.33,11.31,11.32,506704.0,9.9614,9.979,9.9614,9.9702,506704.0
2017-01-19 15:00:00,11.32,11.33,11.31,11.33,227760.0,9.9702,9.979,9.9614,9.979,227760.0
2017-01-19 15:30:00,11.33,11.33,11.32,11.32,724272.0,9.979,9.979,9.9702,9.9702,724272.0
2017-01-20 09:30:00,11.37,11.4,11.37,11.39,560880.0,10.0143,10.0407,10.0143,10.0319,560880.0
2017-01-20 10:00:00,11.38,11.39,11.37,11.37,114640.0,10.0231,10.0319,10.0143,10.0143,114640.0
2017-01-20 10:30:00,11.38,11.38,11.37,11.38,174016.0,10.0231,10.0231,10.0143,10.0231,174016.0
2017-01-20 11:00:00,11.38,11.39,11.37,11.38,81840.0,10.0231,10.0319,10.0143,10.0231,81840.0
2017-01-20 11:30:00,11.37,11.38,11.37,11.38,130928.0,10.0143,10.0231,10.0143,10.0231,130928.0
2017-01-20 12:00:00,11.38,11.38,11.35,11.35,87872.0,10.0231,10.0231,9.9967,9.9967,87872.0
2017-01-20 12:30:00,11.34,11.35,11.33,11.34,234400.0,9.9879,9.9967,9.979,9.9879,234400.0
2017-01-20 13:00:00,11.34,11.36,11.34,11.36,305040.0,9.9879,10.0055,9.9879,10.0055,305040.0
2017-01-20 13:30:00,11.36,11.37,11.35,11.36,94416.0,10.0055,10.0143,9.9967,10.0055,94416.0
2017-01-20 14:00:00,11.36,11.36,11.34,11.34,295040.0,10.0055,10.0055,9.9879,9.9879,295040.0
2017-01-20 14:30:00,11.35,11.36,11.34,11.35,242384.0,9.9967,10.0055,9.9879,9.9967,242384.0
2017-01-20 15:00:00,11.35,11.37,11.35,11.35,128336.0,9.9967,10.0143,9.9967,9.9967,128336.0
2017-01-20 15:30:00,11.34,11.37,11.34,11.36,455008.0,9.9879,10.0143,9.9879,10.0055,455008.0
2017-01-23 09:30:00,11.35,11.37,11.34,11.36,152016.0,9.9967,10.0143,9.9879,10.0055,152016.0
2017-01-23 10:00:00,11.36,11.36,11.33,11.33,221280.0,10.0055,10.0055,9.979,9.979,221280.0
2017-01-23 10:30:00,11.32,11.33,11.31,11.32,346160.0,9.9702,9.979,9.9614,9.9702,346160.0
2017-01-23 11:00:00,11.33,11.34,11.31,11.32,109616.0,9.979,9.9879,9.9614,9.9702,109616.0
2017-01-23 11:30:00,11.32,11.33,11.3,11.3,183008.0,9.9702,9.979,9.9526,9.9526,183008.0
2017-01-23 12:00:00,11.3,11.31,11.3,11.31,200496.0,9.9526,9.9614,9.9526,9.9614,200496.0
2017-01-23 12:30:00,11.31,11.32,11.31,11.31,222416.0,9.9614,9.9702,9.9614,9.9614,222416.0
2017-01-23 13:00:00,11.32,11.32,11.31,11.32,187056.0,9.9702,9.9702,9.9614,9.9702,187056.0
2017-01-23 13:30:00,11.32,11.34,11.32,11.33,108784.0,9.9702,9.9879,9.9702,9.979,108784.0
2017-01-23 14:00:00,11.33,11.33,11.32,11.32,152320.0,9.979,9.979,9.9702,9.9702,152320.0
2017-01-23 14:30:00,11.33,11.34,11.32,11.34,81952.0,9.979,9.9879,9.9702,9.9879,81952.0
2017-01-23 15:00:00,11.34,11.35,11.33,11.34,228528.0,9.9879,9.9967,9.979,9.9879,228528.0
2017-01-23 15:30:00,11.34,11.35,11.34,11.34,1172208.0,9.9879,9.9967,9.9879,9.9879,1172208.0
2017-01-24 09:30:00,11.38,11.42,11.38,11.41,404848.0,10.0231,10.0583,10.0231,10.0495,404848.0
2017-01-24 10:00:00,11.41,11.42,11.4,11.41,58976.0,10.0495,10.0583,10.0407,10.0495,58976.0
2017-01-24 10:30:00,11.41,11.41,11.4,11.4,98496.0,10.0495,10.0495,10.0407,10.0407,98496.0
2017-01-24 11:00:00,11.4,11.42,11.4,11.41,171184.0,10.0407,10.0583,10.0407,10.0495,171184.0
2017-01-24 11:30:00,11.41,11.43,11.41,11.43,124560.0,10.0495,10.0671,10.0495,10.0671,124560.0
2017-01-24 12:00:00,11.43,11.45,11.43,11.45,296336.0,10.0671,10.0847,10.0671,10.0847,296336.0
2017-01-24 12:30:00,11.45,11.45,11.44,11.45,578320.0,10.0847,10.0847,10.0759,10.0847,578320.0
2017-01-24 13:00:00,11.45,11.47,11.45,11.46,291840.0,10.0847,10.1024,10.0847,10.0935,291840.0
2017-01-24 13:30:00,11.47,11.49,11.47,11.48,104608.0,10.1024,10.12,10.1024,10.1112,104608.0
2017-01-24 14:00:00,11.48,11.48,11.47,11.48,283824.0,10.1112,10.1112,10.1024,10.1112,283824.0
2017-01-24 14:30:00,11.47,11.48,11.47,11.48,272208.0,10.1024,10.1112,10.1024,10.1112,272208.0
2017-01-24 15:00:00,11.48,11.49,11.47,11.47,329984.0,10.1112,10.12,10.1024,10.1024,329984.0
2017-01-24 15:30:00,11.48,11.48,11.47,11.47,443840.0,10.1112,10.1112,10.1024,10.1024,443840.0
2017-01-25 09:30:00,11.53,11.55,11.52,11.55,327808.0,10.1552,10.1728,10.1464,10.1728,327808.0
2017-01-25 10:00:00,11.55,11.56,11.54,11.54,303136.0,10.1728,10.1816,10.164,10.164,303136.0
2017-01-25 10:30:00,11.54,11.55,11.54,11.55,207328.0,10.164,10.1728,10.164,10.1728,207328.0
2017-01-25 11:00:00,11.55,11.56,11.54,11.54,217440.0,10.1728,10.1816,10.164,10.164,217440.0
2017-01-25 11:30:00,11.54,11.54,11.52,11.53,136256.0,10.164,10.164,10.1464,10.1552,136256.0
2017-01-25 12:00:00,11.53,11.54,11.53,11.54,160736.0,10.1552,10.164,10.1552,10.164,160736.0
2017-01-25 12:30:00,11.54,11.54,11.53,11.54,252432.0,10.164,10.164,10.1552,10.164,252432.0
2017-01-25 13:00:00,11.54,11.54,11.54,11.54,87040.0,10.164,10.164,10.164,10.164,87040.0
2017-01-25 13:30:00,11.54,11.55,11.54,11.55,1123568.0,10.164,10.1728,10.164,10.1728,1123568.0
2017-01-25 14:00:00,11.55,11.55,11.55,11.55,1200576.0,10.1728,10.1728,10.1728,10.1728,1200576.0
2017-01-25 14:30:00,11.55,11.55,11.54,11.54,504928.0,10.1728,10.1728,10.164,10.164,504928.0
2017-01-25 15:00:00,11.55,11.55,11.54,11.55,383280.0,10.1728,10.1728,10.164,10.1728,383280.0
2017-01-25 15:30:00,11.55,11.57,11.55,11.56,752304.0,10.1728,10.1904,10.1728,10.1816,752304.0
2017-01-26 09:30:00,11.56,11.58,11.55,11.58,303344.0,10.1816,10.1992,10.1728,10.1992,303344.0
2017-01-26 10:00:00,11.57,11.58,11.55,11.55,165808.0,10.1904,10.1992,10.1728,10.1728,165808.0
2017-01-26 10:30:00,11.56,11.57,11.54,11.55,180496.0,10.1816,10.1904,10.164,10.1728,180496.0
2017-01-26 11:00:00,11.55,11.55,11.53,11.54,213520.0,10.1728,10.1728,10.1552,10.164,213520.0
2017-01-26 11:30:00,11.54,11.55,11.53,11.54,146720.0,10.164,10.1728,10.1552,10.164,146720.0
2017-01-26 12:00:00,11.54,11.54,11.53,11.53,142960.0,10.164,10.164,10.1552,10.1552,142960.0
2017-01-26 12:30:00,11.53,11.53,11.52,11.53,206512.0,10.1552,10.1552,10.1464,10.1552,206512.0
2017-01-26 13:00:00,11.54,11.54,11.52,11.53,370032.0,10.164,10.164,10.1464,10.1552,370032.0
2017-01-26 13:30:00,11.53,11.53,11.52,11.53,193200.0,10.1552,10.1552,10.1464,10.1552,193200.0
2017-01-26 14:00:00,11.54,11.54,11.53,11.53,315760.0,10.164,10.164,10.1552,10.1552,315760.0
2017-01-26 14:30:00,11.54,11.54,11.54,11.54,239968.0,10.164,10.164,10.164,10.164,239968.0
2017-01-26 15:00:00,11.53,11.54,11.53,11.53,190688.0,10.1552,10.164,10.1552,10.1552,190688.0
2017-01-26 15:30:00,11.53,11.54,11.52,11.53,372736.0,10.1552,10.164,10.1464,10.1552,372736.0
2017-01-27 09:30:00,11.55,11.55,11.49,11.49,353168.0,10.1728,10.1728,10.12,10.12,353168.0
2017-01-27 10:00:00,11.5,11.51,11.49,11.49,254384.0,10.1288,10.1376,10.12,10.12,254384.0
2017-01-27 10:30:00,11.5,11.5,11.47,11.48,260624.0,10.1288,10.1288,10.1024,10.1112,260624.0
2017-01-27 11:00:00,11.48,11.49,11.48,11.49,142400.0,10.1112,10.12,10.1112,10.12,142400.0
2017-01-27 11:30:00,11.49,11.49,11.48,11.49,205040.0,10.12,10.12,10.1112,10.12,205040.0
2017-01-27 12:00:00,11.49,11.49,11.49,11.49,116144.0,10.12,10.12,10.12,10.12,116144.0
2017-01-27 12:30:00,11.49,11.49,11.48,11.48,351808.0,10.12,10.12,10.1112,10.1112,351808.0
2017-01-27 13:00:00,11.48,11.49,11.47,11.49,103184.0,10.1112,10.12,10.1024,10.12,103184.0
2017-01-27 13:30:00,11.49,11.49,11.48,11.48,268880.0,10.12,10.12,10.1112,10.1112,268880.0
2017-01-27 14:00:00,11.48,11.49,11.48,11.49,191264.0,10.1112,10.12,10.1112,10.12,191264.0
2017-01-27 14:30:00,11.48,11.49,11.48,11.49,388048.0,10.1112,10.12,10.1112,10.12,388048.0
2017-01-27 15:00:00,11.49,11.49,11.48,11.48,278192.0,10.12,10.12,10.1112,10.1112,278192.0
2017-01-27 15:30:00,11.47,11.49,11.47,11.49,477760.0,10.1024,10.12,10.1024,10.12,477760.0
2017-01-30 09:30:00,11.43,11.44,11.36,11.38,1098240.0,10.0671,10.0759,10.0055,10.0231,1098240.0
2017-01-30 10:00:00,11.37,11.38,11.34,11.35,232816.0,10.0143,10.0231,9.9879,9.9967,232816.0
2017-01-30 10:30:00,11.36,11.36,11.32,11.33,199856.0,10.0055,10.0055,9.9702,9.979,199856.0
2017-01-30 11:00:00,11.33,11.36,11.33,11.35,208752.0,9.979,10.0055,9.979,9.9967,208752.0
2017-01-30 11:30:00,11.35,11.37,11.35,11.37,149008.0,9.9967,10.0143,9.9967,10.0143,149008.0
2017-01-30 12:00:00,11.37,11.37,11.36,11.37,214384.0,10.0143,10.0143,10.0055,10.0143,214384.0
2017-01-30 12:30:00,11.37,11.37,11.36,11.36,301040.0,10.0143,10.0143,10.0055,10.0055,301040.0
2017-01-30 13:00:00,11.36,11.37,11.36,11.36,292304.0,10.0055,10.0143,10.0055,10.0055,292304.0
2017-01-30 13:30:00,11.36,11.37,11.35,11.37,154016.0,10.0055,10.0143,9.9967,10.0143,154016.0
2017-01-30 14:00:00,11.37,11.39,11.36,11.39,381200.0,10.0143,10.0319,10.0055,10.0319,381200.0
2017-01-30 14:30:00,11.39,11.4,11.39,11.4,358160.0,10.0319,10.0407,10.0319,10.0407,358160.0
2017-01-30 15:00:00,11.4,11.4,11.38,11.39,392544.0,10.0407,10.0407,10.0231,10.0319,392544.0
2017-01-30 15:30:00,11.39,11.42,11.39,11.41,2768224.0,10.0319,10.0583,10.0319,10.0495,2768224.0
2017-01-31 09:30:00,11.39,11.41,11.37,11.37,396832.0,10.0319,10.0495,10.0143,10.0143,396832.0
2017-01-31 10:00:00,11.38,11.4,11.36,11.38,147728.0,10.0231,10.0407,10.0055,10.0231,147728.0
2017-01-31 10:30:00,11.39,11.4,11.37,11.38,124384.0,10.0319,10.0407,10.0143,10.0231,124384.0
2017-01-31 11:00:00,11.38,11.39,11.38,11.38,214176.0,10.0231,10.0319,10.0231,10.0231,214176.0
2017-01-31 11:30:00,11.38,11.38,11.37,11.37,219584.0,10.0231,10.0231,10.0143,10.0143,219584.0
2017-01-31 12:00:00,11.37,11.39,11.37,11.39,89456.0,10.0143,10.0319,10.0143,10.0319,89456.0
2017-01-31 12:30:00,11.39,11.4,11.38,11.39,195712.0,10.0319,10.0407,10.0231,10.0319,195712.0
2017-01-31 13:00:00,11.39,11.39,11.38,11.39,93376.0,10.0319,10.0319,10.0231,10.0319,93376.0
2017-01-31 13:30:00,11.4,11.4,11.38,11.39,460784.0,10.0407,10.0407,10.0231,10.0319,460784.0
2017-01-31 14:00:00,11.38,11.4,11.38,11.4,253952.0,10.0231,10.0407,10.0231,10.0407,253952.0
2017-01-31 14:30:00,11.4,11.42,11.4,11.42,2528096.0,10.0407,10.0583,10.0407,10.0583,2528096.0
2017-01-31 15:00:00,11.42,11.44,11.42,11.43,1806624.0,10.0583,10.0759,10.0583,10.0671,1806624.0
2017-01-31 15:30:00,11.43,11.45,11.43,11.44,1600160.0,10.0671,10.0847,10.0671,10.0759,1600160.0
2017-02-01 09:30:00,11.48,11.51,11.47,11.47,1111744.0,10.1112,10.1376,10.1024,10.1024,1111744.0
2017-02-01 10:00:00,11.47,11.48,11.44,11.44,567760.0,10.1024,10.1112,10.0759,10.0759,567760.0
2017-02-01 10:30:00,11.44,11.44,11.4,11.41,295808.0,10.0759,10.0759,10.0407,10.0495,295808.0
2017-02-01 11:00:00,11.41,11.41,11.39,11.39,310752.0,10.0495,10.0495,10.0319,10.0319,310752.0
2017-02-01 11:30:00,11.4,11.4,11.37,11.39,558144.0,10.0407,10.0407,10.0143,10.0319,558144.0
2017-02-01 12:00:00,11.39,11.4,11.38,11.39,266576.0,10.0319,10.0407,10.0231,10.0319,266576.0
2017-02-01 12:30:00,11.39,11.4,11.39,11.4,353264.0,10.0319,10.0407,10.0319,10.0407,353264.0
2017-02-01 13:00:00,11.4,11.4,11.39,11.39,107792.0,10.0407,10.0407,10.0319,10.0319,107792.0
2017-02-01 13:30:00,11.4,11.4,11.39,11.4,229280.0,10.0407,10.0407,10.0319,10.0407,229280.0
2017-02-01 14:00:00,11.39,11.43,11.39,11.42,262848.0,10.0319,10.0671,10.0319,10.0583,262848.0
2017-02-01 14:30:00,11.42,11.42,11.38,11.39,375920.0,10.0583,10.0583,10.0231,10.0319,375920.0
2017-02-01 15:00:00,11.4,11.41,11.39,11.41,256912.0,10.0407,10.0495,10.0319,10.0495,256912.0
2017-02-01 15:30:00,11.41,11.42,11.41,11.41,363632.0,10.0495,10.0583,10.0495,10.0495,363632.0
2017-02-02 09:30:00,11.41,11.41,11.38,11.4,489024.0,10.0495,10.0495,10.0231,10.0407,489024.0
2017-02-02 10:00:00,11.4,11.42,11.39,11.42,356432.0,10.0407,10.0583,10.0319,10.0583,356432.0
2017-02-02 10:30:00,11.42,11.46,11.41,11.46,159568.0,10.0583,10.0935,10.0495,10.0935,159568.0
2017-02-02 11:00:00,11.46,11.47,11.45,11.46,169248.0,10.0935,10.1024,10.0847,10.0935,169248.0
2017-02-02 11:30:00,11.45,11.45,11.42,11.42,153968.0,10.0847,10.0847,10.0583,10.0583,153968.0
2017-02-02 12:00:00,11.42,11.44,11.41,11.43,136112.0,10.0583,10.0759,10.0495,10.0671,136112.0
2017-02-02 12:30:00,11.43,11.45,11.43,11.45,235648.0,10.0671,10.0847,10.0671,10.0847,235648.0
2017-02-02 13:00:00,11.44,11.45,11.43,11.43,80000.0,10.0759,10.0847,10.0671,10.0671,80000.0
2017-02-02 13:30:00,11.43,11.46,11.43,11.46,137936.0,10.0671,10.0935,10.0671,10.0935,137936.0
2017-02-02 14:00:00,11.45,11.45,11.42,11.42,101696.0,10.0847,10.0847,10.0583,10.0583,101696.0
2017-02-02 14:30:00,11.42,11.43,11.42,11.43,161728.0,10.0583,10.0671,10.0583,10.0671,161728.0
2017-02-02 15:00:00,11.42,11.44,11.42,11.44,285904.0,10.0583,10.0759,10.0583,10.0759,285904.0
2017-02-02 15:30:00,11.45,11.45,11.43,11.45,535024.0,10.0847,10.0847,10.0671,10.0847,535024.0
2017-02-03 09:30:00,11.51,11.52,11.49,11.5,304000.0,10.1376,10.1464,10.12,10.1288,304000.0
2017-02-03 10:00:00,11.5,11.53,11.5,11.53,315104.0,10.1288,10.1552,10.1288,10.1552,315104.0
2017-02-03 10:30:00,11.53,11.54,11.52,11.53,459200.0,10.1552,10.164,10.1464,10.1552,459200.0
2017-02-03 11:00:00,11.54,11.55,11.53,11.54,148752.0,10.164,10.1728,10.1552,10.164,148752.0
2017-02-03 11:30:00,11.54,11.54,11.53,11.54,114416.0,10.164,10.164,10.1552,10.164,114416.0
2017-02-03 12:00:00,11.55,11.55,11.54,11.54,278032.0,10.1728,10.1728,10.164,10.164,278032.0
2017-02-03 12:30:00,11.54,11.55,11.54,11.54,313024.0,10.164,10.1728,10.164,10.164,313024.0
2017-02-03 13:00:00,11.54,11.55,11.53,11.53,162448.0,10.164,10.1728,10.1552,10.1552,162448.0
2017-02-03 13:30:00,11.53,11.54,11.53,11.53,246176.0,10.1552,10.164,10.1552,10.1552,246176.0
2017-02-03 14:00:00,11.54,11.54,11.53,11.53,544368.0,10.164,10.164,10.1552,10.1552,544368.0
2017-02-03 14:30:00,11.53,11.54,11.53,11.54,330368.0,10.1552,10.164,10.1552,10.164,330368.0
2017-02-03 15:00:00,11.54,11.55,11.54,11.54,317856.0,10.164,10.1728,10.164,10.164,317856.0
2017-02-03 15:30:00,11.54,11.55,11.54,11.54,581680.0,10.164,10.1728,10.164,10.164,581680.0
2017-02-06 09:30:00,11.52,11.54,11.51,11.53,470432.0,10.1464,10.164,10.1376,10.1552,470432.0
2017-02-06 10:00:00,11.53,11.54,11.52,11.54,171696.0,10.1552,10.164,10.1464,10.164,171696.0
2017-02-06 10:30:00,11.54,11.54,11.51,11.52,158752.0,10.164,10.164,10.1376,10.1464,158752.0
2017-02-06 11:00:00,11.51,11.53,11.51,11.52,149040.0,10.1376,10.1552,10.1376,10.1464,149040.0
2017-02-06 11:30:00,11.53,11.53,11.52,11.52,77776.0,10.1552,10.1552,10.1464,10.1464,77776.0
2017-02-06 12:00:00,11.52,11.53,11.51,11.52,136080.0,10.1464,10.1552,10.1376,10.1464,136080.0
2017-02-06 12:30:00,11.52,11.52,11.5,11.5,166336.0,10.1464,10.1464,10.1288,10.1288,166336.0
2017-02-06 13:00:00,11.5,11.5,11.49,11.5,208368.0,10.1288,10.1288,10.12,10.1288,208368.0
2017-02-06 13:30:00,11.5,11.5,11.49,11.5,515936.0,10.1288,10.1288,10.12,10.1288,515936.0
2017-02-06 14:00:00,11.5,11.5,11.49,11.49,170544.0,10.1288,10.1288,10.12,10.12,170544.0
2017-02-06 14:30:00,11.5,11.5,11.49,11.5,3386336.0,10.1288,10.1288,10.12,10.1288,3386336.0
2017-02-06 15:00:00,11.5,11.51,11.5,11.5,406352.0,10.1288,10.1376,10.1288,10.1288,406352.0
2017-02-06 15:30:00,11.5,11.51,11.5,11.51,616752.0,10.1288,10.1376,10.1288,10.1376,616752.0
2017-02-07 09:30:00,11.52,11.55,11.51,11.54,389568.0,10.1464,10.1728,10.1376,10.164,389568.0
2017-02-07 10:00:00,11.54,11.54,11.53,11.53,139360.0,10.164,10.164,10.1552,10.1552,139360.0
2017-02-07 10:30:00,11.53,11.53,11.53,11.53,73056.0,10.1552,10.1552,10.1552,10.1552,73056.0
2017-02-07 11:00:00,11.53,11.54,11.5,11.51,113424.0,10.1552,10.164,10.1288,10.1376,113424.0
2017-02-07 11:30:00,11.51,11.52,11.51,11.52,62208.0,10.1376,10.1464,10.1376,10.1464,62208.0
2017-02-07 12:00:00,11.52,11.52,11.49,11.49,121328.0,10.1464,10.1464,10.12,10.12,121328.0
2017-02-07 12:30:00,11.49,11.49,11.47,11.48,270656.0,10.12,10.12,10.1024,10.1112,270656.0
2017-02-07 13:00:00,11.47,11.48,11.47,11.48,99888.0,10.1024,10.1112,10.1024,10.1112,99888.0
2017-02-07 13:30:00,11.48,11.49,11.48,11.49,262112.0,10.1112,10.12,10.1112,10.12,262112.0
2017-02-07 14:00:00,11.49,11.49,11.48,11.48,204512.0,10.12,10.12,10.1112,10.1112,204512.0
2017-02-07 14:30:00,11.48,11.49,11.48,11.48,263296.0,10.1112,10.12,10.1112,10.1112,263296.0
2017-02-07 15:00:00,11.48,11.49,11.48,11.49,210480.0,10.1112,10.12,10.1112,10.12,210480.0
2017-02-07 15:30:00,11.49,11.49,11.48,11.49,1049760.0,10.12,10.12,10.1112,10.12,1049760.0
2017-02-08 09:30:00,11.46,11.48,11.43,11.45,222560.0,10.0935,10.1112,10.0671,10.0847,222560.0
2017-02-08 10:00:00,11.46,11.47,11.45,11.46,127008.0,10.0935,10.1024,10.0847,10.0935,127008.0
2017-02-08 10:30:00,11.47,11.5,11.46,11.49,186896.0,10.1024,10.1288,10.0935,10.12,186896.0
2017-02-08 11:00:00,11.49,11.51,11.49,11.49,132224.0,10.12,10.1376,10.12,10.12,132224.0
2017-02-08 11:30:00,11.49,11.49,11.47,11.48,166544.0,10.12,10.12,10.1024,10.1112,166544.0
2017-02-08 12:00:00,11.48,11.49,11.48,11.49,195072.0,10.1112,10.12,10.1112,10.12,195072.0
2017-02-08 12:30:00,11.48,11.48,11.48,11.48,110864.0,10.1112,10.1112,10.1112,10.1112,110864.0
2017-02-08 13:00:00,11.48,11.5,11.48,11.5,96832.0,10.1112,10.1288,10.1112,10.1288,96832.0
2017-02-08 13:30:00,11.5,11.51,11.5,11.51,614944.0,10.1288,10.1376,10.1288,10.1376,614944.0
2017-02-08 14:00:00,11.5,11.51,11.5,11.5,127040.0,10.1288,10.1376,10.1288,10.1288,127040.0
2017-02-08 14:30:00,11.5,11.52,11.5,11.51,152544.0,10.1288,10.1464,10.1288,10.1376,152544.0
2017-02-08 15:00:00,11.51,11.52,11.5,11.52,354288.0,10.1376,10.1464,10.1288,10.1464,354288.0
2017-02-08 15:30:00,11.52,11.52,11.52,11.52,494336.0,10.1464,10.1464,10.1464,10.1464,494336.0
2017-02-09 09:30:00,11.54,11.57,11.54,11.56,798272.0,10.164,10.1904,10.164,10.1816,798272.0
2017-02-09 10:00:00,11.57,11.59,11.56,11.59,687024.0,10.1904,10.208,10.1816,10.208,687024.0
2017-02-09 10:30:00,11.6,11.6,11.58,11.6,153856.0,10.2168,10.2168,10.1992,10.2168,153856.0
2017-02-09 11:00:00,11.61,11.62,11.6,11.62,254192.0,10.2257,10.2345,10.2168,10.2345,254192.0
2017-02-09 11:30:00,11.62,11.62,11.6,11.6,348192.0,10.2345,10.2345,10.2168,10.2168,348192.0
2017-02-09 12:00:00,11.6,11.62,11.6,11.61,959520.0,10.2168,10.2345,10.2168,10.2257,959520.0
2017-02-09 12:30:00,11.6,11.61,11.6,11.6,264672.0,10.2168,10.2257,10.2168,10.2168,264672.0
2017-02-09 13:00:00,11.6,11.61,11.6,11.6,65616.0,10.2168,10.2257,10.2168,10.2168,65616.0
2017-02-09 13:30:00,11.6,11.61,11.6,11.61,671200.0,10.2168,10.2257,10.2168,10.2257,671200.0
2017-02-09 14:00:00,11.61,11.61,11.61,11.61,274912.0,10.2257,10.2257,10.2257,10.2257,274912.0
2017-02-09 14:30:00,11.61,11.62,11.61,11.62,470048.0,10.2257,10.2345,10.2257,10.2345,470048.0
2017-02-09 15:00:00,11.62,11.62,11.61,11.61,340352.0,10.2345,10.2345,10.2257,10.2257,340352.0
2017-02-09 15:30:00,11.61,11.61,11.61,11.61,642208.0,10.2257,10.2257,10.2257,10.2257,642208.0
2017-02-10 09:30:00,11.64,11.66,11.63,11.64,324576.0,10.2521,10.2697,10.2433,10.2521,324576.0
2017-02-10 10:00:00,11.63,11.64,11.63,11.63,393888.0,10.2433,10.2521,10.2433,10.2433,393888.0
2017-02-10 10:30:00,11.63,11.65,11.63,11.64,304400.0,10.2433,10.2609,10.2433,10.2521,304400.0
2017-02-10 11:00:00,11.64,11.64,11.63,11.63,289520.0,10.2521,10.2521,10.2433,10.2433,289520.0
2017-02-10 11:30:00,11.64,11.64,11.63,11.64,143856.0,10.2521,10.2521,10.2433,10.2521,143856.0
2017-02-10 12:00:00,11.64,11.65,11.64,11.65,174640.0,10.2521,10.2609,10.2521,10.2609,174640.0
2017-02-10 12:30:00,11.65,11.66,11.65,11.65,195024.0,10.2609,10.2697,10.2609,10.2609,195024.0
2017-02-10 13:00:00,11.65,11.67,11.65,11.66,123536.0,10.2609,10.2785,10.2609,10.2697,123536.0
2017-02-10 13:30:00,11.66,11.67,11.66,11.66,320448.0,10.2697,10.2785,10.2697,10.2697,320448.0
2017-02-10 14:00:00,11.66,11.67,11.66,11.66,152976.0,10.2697,10.2785,10.2697,10.2697,152976.0
2017-02-10 14:30:00,11.66,11.67,11.65,11.66,471904.0,10.2697,10.2785,10.2609,10.2697,471904.0
2017-02-10 15:00:00,11.65,11.66,11.65,11.66,619088.0,10.2609,10.2697,10.2609,10.2697,619088.0
2017-02-10 15:30:00,11.66,11.67,11.66,11.66,849696.0,10.2697,10.2785,10.2697,10.2697,849696.0
2017-02-13 09:30:00,11.7,11.72,11.68,11.7,335104.0,10.3049,10.3225,10.2873,10.3049,335104.0
2017-02-13 10:00:00,11.69,11.71,11.69,11.69,564704.0,10.2961,10.3137,10.2961,10.2961,564704.0
2017-02-13 10:30:00,11.69,11.69,11.68,11.69,238576.0,10.2961,10.2961,10.2873,10.2961,238576.0
2017-02-13 11:00:00,11.69,11.7,11.68,11.7,183264.0,10.2961,10.3049,10.2873,10.3049,183264.0
2017-02-13 11:30:00,11.7,11.7,11.69,11.69,194048.0,10.3049,10.3049,10.2961,10.2961,194048.0
2017-02-13 12:00:00,11.69,11.69,11.68,11.69,123264.0,10.2961,10.2961,10.2873,10.2961,123264.0
2017-02-13 12:30:00,11.69,11.7,11.69,11.7,174272.0,10.2961,10.3049,10.2961,10.3049,174272.0
2017-02-13 13:00:00,11.7,11.71,11.7,11.71,181568.0,10.3049,10.3137,10.3049,10.3137,181568.0
2017-02-13 13:30:00,11.71,11.72,11.71,11.71,171936.0,10.3137,10.3225,10.3137,10.3137,171936.0
2017-02-13 14:00:00,11.71,11.71,11.7,11.71,112848.0,10.3137,10.3137,10.3049,10.3137,112848.0
2017-02-13 14:30:00,11.71,11.71,11.7,11.7,269872.0,10.3137,10.3137,10.3049,10.3049,269872.0
2017-02-13 15:00:00,11.7,11.7,11.69,11.7,200528.0,10.3049,10.3049,10.2961,10.3049,200528.0
2017-02-13 15:30:00,11.7,11.7,11.69,11.69,797424.0,10.3049,10.3049,10.2961,10.2961,797424.0
2017-02-14 09:30:00,11.68,11.68,11.65,11.66,357216.0,10.2873,10.2873,10.2609,10.2697,357216.0
2017-02-14 10:00:00,11.66,11.68,11.65,11.67,312960.0,10.2697,10.2873,10.2609,10.2785,312960.0
2017-02-14 10:30:00,11.67,11.67,11.66,11.67,172464.0,10.2785,10.2785,10.2697,10.2785,172464.0
2017-02-14 11:00:00,11.67,11.68,11.66,11.68,298272.0,10.2785,10.2873,10.2697,10.2873,298272.0
2017-02-14 11:30:00,11.68,11.69,11.68,11.69,575776.0,10.2873,10.2961,10.2873,10.2961,575776.0
2017-02-14 12:00:00,11.69,11.69,11.68,11.69,271440.0,10.2961,10.2961,10.2873,10.2961,271440.0
2017-02-14 12:30:00,11.69,11.7,11.69,11.7,210160.0,10.2961,10.3049,10.2961,10.3049,210160.0
2017-02-14 13:00:00,11.7,11.71,11.7,11.71,467584.0,10.3049,10.3137,10.3049,10.3137,467584.0
2017-02-14 13:30:00,11.71,11.72,11.71,11.71,355760.0,10.3137,10.3225,10.3137,10.3137,355760.0
2017-02-14 14:00:00,11.71,11.72,11.71,11.71,418224.0,10.3137,10.3225,10.3137,10.3137,418224.0
2017-02-14 14:30:00,11.71,11.72,11.7,11.7,577264.0,10.3137,10.3225,10.3049,10.3049,577264.0
2017-02-14 15:00:00,11.7,11.71,11.7,11.71,326032.0,10.3049,10.3137,10.3049,10.3137,326032.0
2017-02-14 15:30:00,11.71,11.72,11.71,11.72,633712.0,10.3137,10.3225,10.3137,10.3225,633712.0
2017-02-15 09:30:00,11.71,11.72,11.7,11.72,588288.0,10.3137,10.3225,10.3049,10.3225,588288.0
2017-02-15 10:00:00,11.72,11.72,11.71,11.71,79056.0,10.3225,10.3225,10.3137,10.3137,79056.0
2017-02-15 10:30:00,11.72,11.73,11.71,11.72,125936.0,10.3225,10.3313,10.3137,10.3225,125936.0
2017-02-15 11:00:00,11.72,11.74,11.72,11.74,445904.0,10.3225,10.3402,10.3225,10.3402,445904.0
2017-02-15 11:30:00,11.74,11.74,11.71,11.72,136784.0,10.3402,10.3402,10.3137,10.3225,136784.0
2017-02-15 12:00:00,11.72,11.73,11.72,11.73,323616.0,10.3225,10.3313,10.3225,10.3313,323616.0
2017-02-15 12:30:00,11.73,11.74,11.73,11.73,168320.0,10.3313,10.3402,10.3313,10.3313,168320.0
2017-02-15 13:00:00,11.73,11.74,11.73,11.74,128720.0,10.3313,10.3402,10.3313,10.3402,128720.0
2017-02-15 13:30:00,11.74,11.76,11.74,11.75,203600.0,10.3402,10.3578,10.3402,10.349,203600.0
2017-02-15 14:00:00,11.76,11.76,11.75,11.76,578768.0,10.3578,10.3578,10.349,10.3578,578768.0
2017-02-15 14:30:00,11.76,11.77,11.76,11.77,320288.0,10.3578,10.3666,10.3578,10.3666,320288.0
2017-02-15 15:00:00,11.77,11.78,11.76,11.77,341040.0,10.3666,10.3754,10.3578,10.3666,341040.0
2017-02-15 15:30:00,11.77,11.78,11.76,11.77,553744.0,10.3666,10.3754,10.3578,10.3666,553744.0
2017-02-16 09:30:00,11.77,11.79,11.76,11.76,250976.0,10.3666,10.3842,10.3578,10.3578,250976.0
2017-02-16 10:00:00,11.76,11.77,11.75,11.75,164304.0,10.3578,10.3666,10.349,10.349,164304.0
2017-02-16 10:30:00,11.75,11.76,11.72,11.72,137936.0,10.349,10.3578,10.3225,10.3225,137936.0
2017-02-16 11:00:00,11.73,11.73,11.7,11.73,267696.0,10.3313,10.3313,10.3049,10.3313,267696.0
2017-02-16 11:30:00,11.72,11.73,11.72,11.73,687024.0,10.3225,10.3313,10.3225,10.3313,687024.0
2017-02-16 12:00:00,11.73,11.73,11.72,11.72,207008.0,10.3313,10.3313,10.3225,10.3225,207008.0
2017-02-16 12:30:00,11.72,11.74,11.72,11.73,180288.0,10.3225,10.3402,10.3225,10.3313,180288.0
2017-02-16 13:00:00,11.73,11.73,11.72,11.72,84896.0,10.3313,10.3313,10.3225,10.3225,84896.0
2017-02-16 13:30:00,11.72,11.72,11.71,11.72,127584.0,10.3225,10.3225,10.3137,10.3225,127584.0
2017-02-16 14:00:00,11.72,11.72,11.71,11.71,165264.0,10.3225,10.3225,10.3137,10.3137,165264.0
2017-02-16 14:30:00,11.71,11.72,11.71,11.72,309712.0,10.3137,10.3225,10.3137,10.3225,309712.0
2017-02-16 15:00:00,11.72,11.73,11.72,11.73,229664.0,10.3225,10.3313,10.3225,10.3313,229664.0
2017-02-16 15:30:00,11.73,11.74,11.73,11.74,364704.0,10.3313,10.3402,10.3313,10.3402,364704.0
2017-02-17 09:30:00,11.7,11.72,11.68,11.7,364688.0,10.3049,10.3225,10.2873,10.3049,364688.0
2017-02-17 10:00:00,11.72,11.72,11.71,11.72,139040.0,10.3225,10.3225,10.3137,10.3225,139040.0
2017-02-17 10:30:00,11.72,11.72,11.7,11.7,143792.0,10.3225,10.3225,10.3049,10.3049,143792.0
2017-02-17 11:00:00,11.7,11.71,11.69,11.7,167872.0,10.3049,10.3137,10.2961,10.3049,167872.0
2017-02-17 11:30:00,11.7,11.71,11.7,11.7,100048.0,10.3049,10.3137,10.3049,10.3049,100048.0
2017-02-17 12:00:00,11.7,11.71,11.7,11.71,101424.0,10.3049,10.3137,10.3049,10.3137,101424.0
2017-02-17 12:30:00,11.71,11.71,11.7,11.71,278960.0,10.3137,10.3137,10.3049,10.3137,278960.0
2017-02-17 13:00:00,11.71,11.71,11.7,11.71,256992.0,10.3137,10.3137,10.3049,10.3137,256992.0
2017-02-17 13:30:00,11.71,11.72,11.71,11.72,560064.0,10.3137,10.3225,10.3137,10.3225,560064.0
2017-02-17 14:00:00,11.72,11.73,11.72,11.73,170832.0,10.3225,10.3313,10.3225,10.3313,170832.0
2017-02-17 14:30:00,11.73,11.73,11.72,11.72,267280.0,10.3313,10.3313,10.3225,10.3225,267280.0
2017-02-17 15:00:00,11.73,11.74,11.73,11.74,215120.0,10.3313,10.3402,10.3313,10.3402,215120.0
2017-02-17 15:30:00,11.74,11.76,11.74,11.76,821376.0,10.3402,10.3578,10.3402,10.3578,821376.0
2017-02-21 09:30:00,11.78,11.81,11.77,11.81,479984.0,10.3754,10.4018,10.3666,10.4018,479984.0
2017-02-21 10:00:00,11.81,11.83,11.81,11.83,162032.0,10.4018,10.4194,10.4018,10.4194,162032.0
2017-02-21 10:30:00,11.82,11.84,11.82,11.82,218704.0,10.4106,10.4282,10.4106,10.4106,218704.0
2017-02-21 11:00:00,11.82,11.83,11.8,11.8,203040.0,10.4106,10.4194,10.393,10.393,203040.0
2017-02-21 11:30:00,11.8,11.81,11.79,11.81,310256.0,10.393,10.4018,10.3842,10.4018,310256.0
2017-02-21 12:00:00,11.81,11.82,11.81,11.81,116560.0,10.4018,10.4106,10.4018,10.4018,116560.0
2017-02-21 12:30:00,11.82,11.82,11.81,11.81,191264.0,10.4106,10.4106,10.4018,10.4018,191264.0
2017-02-21 13:00:00,11.81,11.82,11.8,11.82,218112.0,10.4018,10.4106,10.393,10.4106,218112.0
2017-02-21 13:30:00,11.81,11.81,11.81,11.81,598880.0,10.4018,10.4018,10.4018,10.4018,598880.0
2017-02-21 14:00:00,11.81,11.83,11.81,11.83,187968.0,10.4018,10.4194,10.4018,10.4194,187968.0
2017-02-21 14:30:00,11.83,11.84,11.83,11.83,293792.0,10.4194,10.4282,10.4194,10.4194,293792.0
2017-02-21 15:00:00,11.83,11.85,11.83,11.84,300512.0,10.4194,10.437,10.4194,10.4282,300512.0
2017-02-21 15:30:00,11.85,11.85,11.84,11.84,569232.0,10.437,10.437,10.4282,10.4282,569232.0
2017-02-22 09:30:00,11.81,11.84,11.8,11.81,847104.0,10.4018,10.4282,10.393,10.4018,847104.0
2017-02-22 10:00:00,11.81,11.83,11.81,11.82,309424.0,10.4018,10.4194,10.4018,10.4106,309424.0
2017-02-22 10:30:00,11.82,11.83,11.81,11.81,361504.0,10.4106,10.4194,10.4018,10.4018,361504.0
2017-02-22 11:00:00,11.81,11.81,11.8,11.8,186080.0,10.4018,10.4018,10.393,10.393,186080.0
2017-02-22 11:30:00,11.8,11.8,11.79,11.79,447728.0,10.393,10.393,10.3842,10.3842,447728.0
2017-02-22 12:00:00,11.79,11.79,11.79,11.79,148176.0,10.3842,10.3842,10.3842,10.3842,148176.0
2017-02-22 12:30:00,11.79,11.8,11.79,11.8,253824.0,10.3842,10.393,10.3842,10.393,253824.0
2017-02-22 13:00:00,11.8,11.81,11.8,11.8,243712.0,10.393,10.4018,10.393,10.393,243712.0
2017-02-22 13:30:00,11.8,11.81,11.8,11.8,225392.0,10.393,10.4018,10.393,10.393,225392.0
2017-02-22 14:00:00,11.8,11.8,11.79,11.8,170208.0,10.393,10.393,10.3842,10.393,170208.0
2017-02-22 14:30:00,11.8,11.8,11.79,11.8,264288.0,10.393,10.393,10.3842,10.393,264288.0
2017-02-22 15:00:00,11.79,11.8,11.79,11.8,299824.0,10.3842,10.393,10.3842,10.393,299824.0
2017-02-22 15:30:00,11.8,11.81,11.8,11.8,1535776.0,10.393,10.4018,10.393,10.393,1535776.0
2017-02-23 09:30:00,11.83,11.84,11.81,11.81,230656.0,10.4194,10.4282,10.4018,10.4018,230656.0
2017-02-23 10:00:00,11.81,11.81,11.77,11.77,429280.0,10.4018,10.4018,10.3666,10.3666,429280.0
2017-02-23 10:30:00,11.77,11.78,11.74,11.75,182688.0,10.3666,10.3754,10.3402,10.349,182688.0
2017-02-23 11:00:00,11.75,11.75,11.72,11.73,206688.0,10.349,10.349,10.3225,10.3313,206688.0
2017-02-23 11:30:00,11.73,11.74,11.73,11.73,158352.0,10.3313,10.3402,10.3313,10.3313,158352.0
2017-02-23 12:00:00,11.73,11.76,11.73,11.76,181680.0,10.3313,10.3578,10.3313,10.3578,181680.0
2017-02-23 12:30:00,11.76,11.78,11.76,11.77,497744.0,10.3578,10.3754,10.3578,10.3666,497744.0
2017-02-23 13:00:00,11.77,11.77,11.76,11.76,117104.0,10.3666,10.3666,10.3578,10.3578,117104.0
2017-02-23 13:30:00,11.76,11.76,11.75,11.76,146544.0,10.3578,10.3578,10.349,10.3578,146544.0
2017-02-23 14:00:00,11.76,11.77,11.76,11.77,151808.0,10.3578,10.3666,10.3578,10.3666,151808.0
2017-02-23 14:30:00,11.77,11.77,11.76,11.77,190480.0,10.3666,10.3666,10.3578,10.3666,190480.0
2017-02-23 15:00:00,11.77,11.78,11.76,11.76,287600.0,10.3666,10.3754,10.3578,10.3578,287600.0
2017-02-23 15:30:00,11.77,11.77,11.75,11.76,228000.0,10.3666,10.3666,10.349,10.3578,228000.0
2017-02-24 09:30:00,11.7,11.73,11.69,11.73,365696.0,10.3049,10.3313,10.2961,10.3313,365696.0
2017-02-24 10:00:00,11.73,11.74,11.72,11.73,219648.0,10.3313,10.3402,10.3225,10.3313,219648.0
2017-02-24 10:30:00,11.73,11.75,11.73,11.75,125360.0,10.3313,10.349,10.3313,10.349,125360.0
2017-02-24 11:00:00,11.75,11.76,11.75,11.75,264128.0,10.349,10.3578,10.349,10.349,264128.0
2017-02-24 11:30:00,11.76,11.76,11.74,11.74,183840.0,10.3578,10.3578,10.3402,10.3402,183840.0
2017-02-24 12:00:00,11.74,11.77,11.74,11.77,265792.0,10.3402,10.3666,10.3402,10.3666,265792.0
2017-02-24 12:30:00,11.77,11.77,11.76,11.77,132896.0,10.3666,10.3666,10.3578,10.3666,132896.0
2017-02-24 13:00:00,11.77,11.77,11.75,11.75,77984.0,10.3666,10.3666,10.349,10.349,77984.0
2017-02-24 13:30:00,11.75,11.76,11.75,11.76,126672.0,10.349,10.3578,10.349,10.3578,126672.0
2017-02-24 14:00:00,11.77,11.77,11.76,11.76,267872.0,10.3666,10.3666,10.3578,10.3578,267872.0
2017-02-24 14:30:00,11.76,11.77,11.76,11.76,802640.0,10.3578,10.3666,10.3578,10.3578,802640.0
2017-02-24 15:00:00,11.76,11.77,11.75,11.77,188832.0,10.3578,10.3666,10.349,10.3666,188832.0
2017-02-24 15:30:00,11.77,11.79,11.77,11.79,292256.0,10.3666,10.3842,10.3666,10.3842,292256.0
2017-02-27 09:30:00,11.78,11.81,11.77,11.81,528112.0,10.3754,10.4018,10.3666,10.4018,528112.0
2017-02-27 10:00:00,11.82,11.83,11.81,11.83,298272.0,10.4106,10.4194,10.4018,10.4194,298272.0
2017-02-27 10:30:00,11.83,11.84,11.83,11.83,305296.0,10.4194,10.4282,10.4194,10.4194,305296.0
2017-02-27 11:00:00,11.83,11.83,11.82,11.82,130208.0,10.4194,10.4194,10.4106,10.4106,130208.0
2017-02-27 11:30:00,11.82,11.82,11.8,11.8,76464.0,10.4106,10.4106,10.393,10.393,76464.0
2017-02-27 12:00:00,11.8,11.82,11.8,11.81,204208.0,10.393,10.4106,10.393,10.4018,204208.0
2017-02-27 12:30:00,11.82,11.82,11.81,11.82,732816.0,10.4106,10.4106,10.4018,10.4106,732816.0
2017-02-27 13:00:00,11.82,11.82,11.81,11.82,75472.0,10.4106,10.4106,10.4018,10.4106,75472.0
2017-02-27 13:30:00,11.82,11.83,11.82,11.83,117728.0,10.4106,10.4194,10.4106,10.4194,117728.0
2017-02-27 14:00:00,11.83,11.84,11.82,11.84,146272.0,10.4194,10.4282,10.4106,10.4282,146272.0
2017-02-27 14:30:00,11.84,11.84,11.83,11.84,305920.0,10.4282,10.4282,10.4194,10.4282,305920.0
2017-02-27 15:00:00,11.84,11.84,11.84,11.84,3400608.0,10.4282,10.4282,10.4282,10.4282,3400608.0
2017-02-27 15:30:00,11.84,11.84,11.83,11.84,5288144.0,10.4282,10.4282,10.4194,10.4282,5288144.0
2017-02-28 09:30:00,11.8,11.81,11.79,11.8,489312.0,10.393,10.4018,10.3842,10.393,489312.0
2017-02-28 10:00:00,11.8,11.81,11.79,11.79,136400.0,10.393,10.4018,10.3842,10.3842,136400.0
2017-02-28 10:30:00,11.8,11.81,11.79,11.81,80720.0,10.393,10.4018,10.3842,10.4018,80720.0
2017-02-28 11:00:00,11.81,11.81,11.8,11.81,120784.0,10.4018,10.4018,10.393,10.4018,120784.0
2017-02-28 11:30:00,11.81,11.81,11.8,11.8,182912.0,10.4018,10.4018,10.393,10.393,182912.0
2017-02-28 12:00:00,11.8,11.8,11.76,11.76,317440.0,10.393,10.393,10.3578,10.3578,317440.0
2017-02-28 12:30:00,11.76,11.77,11.76,11.77,224816.0,10.3578,10.3666,10.3578,10.3666,224816.0
2017-02-28 13:00:00,11.77,11.78,11.77,11.77,200976.0,10.3666,10.3754,10.3666,10.3666,200976.0
2017-02-28 13:30:00,11.77,11.78,11.77,11.77,206576.0,10.3666,10.3754,10.3666,10.3666,206576.0
2017-02-28 14:00:00,11.78,11.78,11.75,11.76,131408.0,10.3754,10.3754,10.349,10.3578,131408.0
2017-02-28 14:30:00,11.76,11.77,11.76,11.77,281968.0,10.3578,10.3666,10.3578,10.3666,281968.0
2017-02-28 15:00:00,11.76,11.78,11.76,11.76,499792.0,10.3578,10.3754,10.3578,10.3578,499792.0
2017-02-28 15:30:00,11.76,11.77,11.75,11.76,1820912.0,10.3578,10.3666,10.349,10.3578,1820912.0
2017-03-01 09:30:00,11.87,11.88,11.85,11.87,1029488.0,10.4547,10.4635,10.437,10.4547,1029488.0
2017-03-01 10:00:00,11.88,11.89,11.88,11.88,908208.0,10.4635,10.4723,10.4635,10.4635,908208.0
2017-03-01 10:30:00,11.88,11.88,11.87,11.88,381584.0,10.4635,10.4635,10.4547,10.4635,381584.0
2017-03-01 11:00:00,11.88,11.89,11.87,11.89,349168.0,10.4635,10.4723,10.4547,10.4723,349168.0
2017-03-01 11:30:00,11.89,11.89,11.88,11.89,107936.0,10.4723,10.4723,10.4635,10.4723,107936.0
2017-03-01 12:00:00,11.89,11.92,11.89,11.92,372880.0,10.4723,10.4987,10.4723,10.4987,372880.0
2017-03-01 12:30:00,11.92,11.92,11.9,11.9,387872.0,10.4987,10.4987,10.4811,10.4811,387872.0
2017-03-01 13:00:00,11.91,11.91,11.91,11.91,152368.0,10.4899,10.4899,10.4899,10.4899,152368.0
2017-03-01 13:30:00,11.91,11.92,11.91,11.92,129376.0,10.4899,10.4987,10.4899,10.4987,129376.0
2017-03-01 14:00:00,11.92,11.93,11.91,11.93,267008.0,10.4987,10.5075,10.4899,10.5075,267008.0
2017-03-01 14:30:00,11.93,11.93,11.91,11.92,219728.0,10.5075,10.5075,10.4899,10.4987,219728.0
2017-03-01 15:00:00,11.92,11.92,11.91,11.92,462224.0,10.4987,10.4987,10.4899,10.4987,462224.0
2017-03-01 15:30:00,11.92,11.92,11.9,11.9,572912.0,10.4987,10.4987,10.4811,10.4811,572912.0
2017-03-02 09:30:00,11.89,11.89,11.86,11.87,146896.0,10.4723,10.4723,10.4458,10.4547,146896.0
2017-03-02 10:00:00,11.87,11.88,11.85,11.87,468448.0,10.4547,10.4635,10.437,10.4547,468448.0
2017-03-02 10:30:00,11.87,11.87,11.86,11.86,166480.0,10.4547,10.4547,10.4458,10.4458,166480.0
2017-03-02 11:00:00,11.86,11.86,11.83,11.83,330400.0,10.4458,10.4458,10.4194,10.4194,330400.0
2017-03-02 11:30:00,11.83,11.84,11.82,11.84,107872.0,10.4194,10.4282,10.4106,10.4282,107872.0
2017-03-02 12:00:00,11.84,11.84,11.82,11.83,90928.0,10.4282,10.4282,10.4106,10.4194,90928.0
2017-03-02 12:30:00,11.83,11.84,11.83,11.84,518128.0,10.4194,10.4282,10.4194,10.4282,518128.0
2017-03-02 13:00:00,11.83,11.84,11.83,11.83,109360.0,10.4194,10.4282,10.4194,10.4194,109360.0
2017-03-02 13:30:00,11.84,11.84,11.82,11.83,68224.0,10.4282,10.4282,10.4106,10.4194,68224.0
2017-03-02 14:00:00,11.83,11.84,11.82,11.84,167248.0,10.4194,10.4282,10.4106,10.4282,167248.0
2017-03-02 14:30:00,11.83,11.85,11.83,11.84,216336.0,10.4194,10.437,10.4194,10.4282,216336.0
2017-03-02 15:00:00,11.84,11.84,11.82,11.83,133664.0,10.4282,10.4282,10.4106,10.4194,133664.0
2017-03-02 15:30:00,11.83,11.83,11.8,11.8,656480.0,10.4194,10.4194,10.393,10.393,656480.0
2017-03-03 09:30:00,11.81,11.82,11.77,11.77,506592.0,10.4018,10.4106,10.3666,10.3666,506592.0
2017-03-03 10:00:00,11.78,11.8,11.77,11.77,156560.0,10.3754,10.393,10.3666,10.3666,156560.0
2017-03-03 10:30:00,11.78,11.79,11.77,11.78,246160.0,10.3754,10.3842,10.3666,10.3754,246160.0
2017-03-03 11:00:00,11.78,11.78,11.77,11.78,942736.0,10.3754,10.3754,10.3666,10.3754,942736.0
2017-03-03 11:30:00,11.78,11.79,11.77,11.79,116944.0,10.3754,10.3842,10.3666,10.3842,116944.0
2017-03-03 12:00:00,11.79,11.79,11.78,11.78,150720.0,10.3842,10.3842,10.3754,10.3754,150720.0
2017-03-03 12:30:00,11.78,11.79,11.78,11.79,229248.0,10.3754,10.3842,10.3754,10.3842,229248.0
2017-03-03 13:00:00,11.78,11.79,11.77,11.78,159936.0,10.3754,10.3842,10.3666,10.3754,159936.0
2017-03-03 13:30:00,11.78,11.79,11.77,11.79,132192.0,10.3754,10.3842,10.3666,10.3842,132192.0
2017-03-03 14:00:00,11.79,11.8,11.78,11.79,283056.0,10.3842,10.393,10.3754,10.3842,283056.0
2017-03-03 14:30:00,11.79,11.8,11.79,11.8,160432.0,10.3842,10.393,10.3842,10.393,160432.0
2017-03-03 15:00:00,11.8,11.81,11.8,11.81,216144.0,10.393,10.4018,10.393,10.4018,216144.0
2017-03-03 15:30:00,11.81,11.82,11.81,11.81,675680.0,10.4018,10.4106,10.4018,10.4018,675680.0
2017-03-06 09:30:00,11.76,11.76,11.72,11.74,210848.0,10.3578,10.3578,10.3225,10.3402,210848.0
2017-03-06 10:00:00,11.74,11.75,11.73,11.73,677920.0,10.3402,10.349,10.3313,10.3313,677920.0
2017-03-06 10:30:00,11.73,11.73,11.71,11.71,93872.0,10.3313,10.3313,10.3137,10.3137,93872.0
2017-03-06 11:00:00,11.71,11.72,11.71,11.72,56352.0,10.3137,10.3225,10.3137,10.3225,56352.0
2017-03-06 11:30:00,11.72,11.72,11.71,11.71,49760.0,10.3225,10.3225,10.3137,10.3137,49760.0
2017-03-06 12:00:00,11.72,11.72,11.72,11.72,188208.0,10.3225,10.3225,10.3225,10.3225,188208.0
2017-03-06 12:30:00,11.72,11.73,11.72,11.72,129216.0,10.3225,10.3313,10.3225,10.3225,129216.0
2017-03-06 13:00:00,11.73,11.75,11.73,11.74,584336.0,10.3313,10.349,10.3313,10.3402,584336.0
2017-03-06 13:30:00,11.74,11.75,11.74,11.74,124192.0,10.3402,10.349,10.3402,10.3402,124192.0
2017-03-06 14:00:00,11.74,11.74,11.74,11.74,165984.0,10.3402,10.3402,10.3402,10.3402,165984.0
2017-03-06 14:30:00,11.74,11.74,11.74,11.74,169472.0,10.3402,10.3402,10.3402,10.3402,169472.0
2017-03-06 15:00:00,11.74,11.76,11.74,11.75,394480.0,10.3402,10.3578,10.3402,10.349,394480.0
2017-03-06 15:30:00,11.75,11.76,11.74,11.75,394928.0,10.349,10.3578,10.3402,10.349,394928.0
2017-03-07 09:30:00,11.74,11.74,11.69,11.7,320800.0,10.3402,10.3402,10.2961,10.3049,320800.0
2017-03-07 10:00:00,11.7,11.73,11.7,11.73,207920.0,10.3049,10.3313,10.3049,10.3313,207920.0
2017-03-07 10:30:00,11.74,11.74,11.72,11.72,134576.0,10.3402,10.3402,10.3225,10.3225,134576.0
2017-03-07 11:00:00,11.72,11.72,11.7,11.7,128752.0,10.3225,10.3225,10.3049,10.3049,128752.0
2017-03-07 11:30:00,11.7,11.71,11.69,11.71,55008.0,10.3049,10.3137,10.2961,10.3137,55008.0
2017-03-07 12:00:00,11.7,11.71,11.7,11.7,99504.0,10.3049,10.3137,10.3049,10.3049,99504.0
2017-03-07 12:30:00,11.7,11.71,11.7,11.71,679696.0,10.3049,10.3137,10.3049,10.3137,679696.0
2017-03-07 13:00:00,11.71,11.71,11.71,11.71,605600.0,10.3137,10.3137,10.3137,10.3137,605600.0
2017-03-07 13:30:00,11.71,11.71,11.69,11.69,149888.0,10.3137,10.3137,10.2961,10.2961,149888.0
2017-03-07 14:00:00,11.69,11.7,11.69,11.69,89232.0,10.2961,10.3049,10.2961,10.2961,89232.0
2017-03-07 14:30:00,11.69,11.71,11.69,11.71,269056.0,10.2961,10.3137,10.2961,10.3137,269056.0
2017-03-07 15:00:00,11.7,11.71,11.7,11.7,336944.0,10.3049,10.3137,10.3049,10.3049,336944.0
2017-03-07 15:30:00,11.7,11.7,11.68,11.69,677744.0,10.3049,10.3049,10.2873,10.2961,677744.0
2017-03-08 09:30:00,11.71,11.72,11.69,11.7,628528.0,10.3137,10.3225,10.2961,10.3049,628528.0
2017-03-08 10:00:00,11.7,11.71,11.68,11.7,198848.0,10.3049,10.3137,10.2873,10.3049,198848.0
2017-03-08 10:30:00,11.7,11.7,11.69,11.69,131904.0,10.3049,10.3049,10.2961,10.2961,131904.0
2017-03-08 11:00:00,11.7,11.7,11.69,11.69,145088.0,10.3049,10.3049,10.2961,10.2961,145088.0
2017-03-08 11:30:00,11.68,11.68,11.66,11.67,146896.0,10.2873,10.2873,10.2697,10.2785,146896.0
2017-03-08 12:00:00,11.67,11.68,11.67,11.68,234272.0,10.2785,10.2873,10.2785,10.2873,234272.0
2017-03-08 12:30:00,11.68,11.68,11.67,11.68,506544.0,10.2873,10.2873,10.2785,10.2873,506544.0
2017-03-08 13:00:00,11.68,11.7,11.68,11.69,593584.0,10.2873,10.3049,10.2873,10.2961,593584.0
2017-03-08 13:30:00,11.69,11.7,11.68,11.69,378864.0,10.2961,10.3049,10.2873,10.2961,378864.0
2017-03-08 14:00:00,11.69,11.69,11.65,11.66,211920.0,10.2961,10.2961,10.2609,10.2697,211920.0
2017-03-08 14:30:00,11.66,11.68,11.66,11.67,244384.0,10.2697,10.2873,10.2697,10.2785,244384.0
2017-03-08 15:00:00,11.67,11.68,11.66,11.66,350032.0,10.2785,10.2873,10.2697,10.2697,350032.0
2017-03-08 15:30:00,11.66,11.66,11.64,11.64,1016800.0,10.2697,10.2697,10.2521,10.2521,1016800.0
2017-03-09 09:30:00,11.64,11.67,11.63,11.66,507296.0,10.2521,10.2785,10.2433,10.2697,507296.0
2017-03-09 10:00:00,11.66,11.68,11.65,11.65,177296.0,10.2697,10.2873,10.2609,10.2609,177296.0
2017-03-09 10:30:00,11.65,11.66,11.63,11.64,132768.0,10.2609,10.2697,10.2433,10.2521,132768.0
2017-03-09 11:00:00,11.64,11.65,11.63,11.65,179840.0,10.2521,10.2609,10.2433,10.2609,179840.0
2017-03-09 11:30:00,11.65,11.65,11.64,11.64,168384.0,10.2609,10.2609,10.2521,10.2521,168384.0
2017-03-09 12:00:00,11.64,11.64,11.63,11.63,111232.0,10.2521,10.2521,10.2433,10.2433,111232.0
2017-03-09 12:30:00,11.63,11.63,11.62,11.63,564128.0,10.2433,10.2433,10.2345,10.2433,564128.0
2017-03-09 13:00:00,11.63,11.64,11.62,11.62,123536.0,10.2433,10.2521,10.2345,10.2345,123536.0
2017-03-09 13:30:00,11.62,11.62,11.6,11.6,119776.0,10.2345,10.2345,10.2168,10.2168,119776.0
2017-03-09 14:00:00,11.6,11.6,11.56,11.57,342688.0,10.2168,10.2168,10.1816,10.1904,342688.0
2017-03-09 14:30:00,11.58,11.58,11.56,11.58,97312.0,10.1992,10.1992,10.1816,10.1992,97312.0
2017-03-09 15:00:00,11.59,11.61,11.59,11.61,151648.0,10.208,10.2257,10.208,10.2257,151648.0
2017-03-09 15:30:00,11.61,11.63,11.61,11.61,966064.0,10.2257,10.2433,10.2257,10.2257,966064.0
2017-03-10 09:30:00,11.67,11.7,11.66,11.69,396336.0,10.2785,10.3049,10.2697,10.2961,396336.0
2017-03-10 10:00:00,11.69,11.7,11.67,11.67,384752.0,10.2961,10.3049,10.2785,10.2785,384752.0
2017-03-10 10:30:00,11.67,11.67,11.64,11.64,178640.0,10.2785,10.2785,10.2521,10.2521,178640.0
2017-03-10 11:00:00,11.64,11.65,11.62,11.65,295984.0,10.2521,10.2609,10.2345,10.2609,295984.0
2017-03-10 11:30:00,11.65,11.65,11.64,11.65,167488.0,10.2609,10.2609,10.2521,10.2609,167488.0
2017-03-10 12:00:00,11.64,11.65,11.64,11.65,136848.0,10.2521,10.2609,10.2521,10.2609,136848.0
2017-03-10 12:30:00,11.64,11.64,11.61,11.63,210000.0,10.2521,10.2521,10.2257,10.2433,210000.0
2017-03-10 13:00:00,11.63,11.63,11.61,11.62,199856.0,10.2433,10.2433,10.2257,10.2345,199856.0
2017-03-10 13:30:00,11.62,11.63,11.61,11.63,416336.0,10.2345,10.2433,10.2257,10.2433,416336.0
2017-03-10 14:00:00,11.63,11.64,11.62,11.64,239344.0,10.2433,10.2521,10.2345,10.2521,239344.0
2017-03-10 14:30:00,11.64,11.64,11.63,11.64,362864.0,10.2521,10.2521,10.2433,10.2521,362864.0
2017-03-10 15:00:00,11.64,11.66,11.64,11.66,181408.0,10.2521,10.2697,10.2521,10.2697,181408.0
2017-03-10 15:30:00,11.66,11.67,11.65,11.66,513712.0,10.2697,10.2785,10.2609,10.2697,513712.0
2017-03-13 09:30:00,11.67,11.69,11.67,11.67,238880.0,10.2785,10.2961,10.2785,10.2785,238880.0
2017-03-13 10:00:00,11.67,11.7,11.67,11.69,78512.0,10.2785,10.3049,10.2785,10.2961,78512.0
2017-03-13 10:30:00,11.7,11.7,11.68,11.69,103904.0,10.3049,10.3049,10.2873,10.2961,103904.0
2017-03-13 11:00:00,11.68,11.68,11.67,11.67,120000.0,10.2873,10.2873,10.2785,10.2785,120000.0
2017-03-13 11:30:00,11.67,11.69,11.67,11.69,204112.0,10.2785,10.2961,10.2785,10.2961,204112.0
2017-03-13 12:00:00,11.69,11.69,11.68,11.68,146176.0,10.2961,10.2961,10.2873,10.2873,146176.0
2017-03-13 12:30:00,11.68,11.69,11.68,11.69,90576.0,10.2873,10.2961,10.2873,10.2961,90576.0
2017-03-13 13:00:00,11.69,11.69,11.68,11.68,240432.0,10.2961,10.2961,10.2873,10.2873,240432.0
2017-03-13 13:30:00,11.67,11.68,11.67,11.68,92272.0,10.2785,10.2873,10.2785,10.2873,92272.0
2017-03-13 14:00:00,11.68,11.68,11.67,11.68,165664.0,10.2873,10.2873,10.2785,10.2873,165664.0
2017-03-13 14:30:00,11.68,11.69,11.68,11.69,198768.0,10.2873,10.2961,10.2873,10.2961,198768.0
2017-03-13 15:00:00,11.69,11.7,11.69,11.69,182880.0,10.2961,10.3049,10.2961,10.2961,182880.0
2017-03-13 15:30:00,11.69,11.7,11.69,11.7,1144912.0,10.2961,10.3049,10.2961,10.3049,1144912.0
2017-03-14 09:30:00,11.66,11.66,11.61,11.61,515680.0,10.2697,10.2697,10.2257,10.2257,515680.0
2017-03-14 10:00:00,11.6,11.61,11.59,11.6,184736.0,10.2168,10.2257,10.208,10.2168,184736.0
2017-03-14 10:30:00,11.6,11.62,11.6,11.62,213824.0,10.2168,10.2345,10.2168,10.2345,213824.0
2017-03-14 11:00:00,11.63,11.64,11.61,11.64,241536.0,10.2433,10.2521,10.2257,10.2521,241536.0
2017-03-14 11:30:00,11.64,11.64,11.63,11.64,280656.0,10.2521,10.2521,10.2433,10.2521,280656.0
2017-03-14 12:00:00,11.64,11.64,11.61,11.62,672688.0,10.2521,10.2521,10.2257,10.2345,672688.0
2017-03-14 12:30:00,11.62,11.62,11.61,11.62,157936.0,10.2345,10.2345,10.2257,10.2345,157936.0
2017-03-14 13:00:00,11.62,11.64,11.62,11.64,304528.0,10.2345,10.2521,10.2345,10.2521,304528.0
2017-03-14 13:30:00,11.64,11.64,11.63,11.63,162848.0,10.2521,10.2521,10.2433,10.2433,162848.0
2017-03-14 14:00:00,11.63,11.64,11.62,11.64,261536.0,10.2433,10.2521,10.2345,10.2521,261536.0
2017-03-14 14:30:00,11.64,11.64,11.63,11.63,294864.0,10.2521,10.2521,10.2433,10.2433,294864.0
2017-03-14 15:00:00,11.63,11.65,11.63,11.65,338496.0,10.2433,10.2609,10.2433,10.2609,338496.0
2017-03-14 15:30:00,11.65,11.65,11.64,11.64,1551264.0,10.2609,10.2609,10.2521,10.2521,1551264.0
2017-03-15 09:30:00,11.69,11.71,11.68,11.71,250496.0,10.2961,10.3137,10.2873,10.3137,250496.0
2017-03-15 10:00:00,11.71,11.71,11.7,11.71,212112.0,10.3137,10.3137,10.3049,10.3137,212112.0
2017-03-15 10:30:00,11.71,11.71,11.7,11.71,119712.0,10.3137,10.3137,10.3049,10.3137,119712.0
2017-03-15 11:00:00,11.71,11.71,11.71,11.71,104320.0,10.3137,10.3137,10.3137,10.3137,104320.0
2017-03-15 11:30:00,11.71,11.71,11.7,11.71,49456.0,10.3137,10.3137,10.3049,10.3137,49456.0
2017-03-15 12:00:00,11.71,11.72,11.71,11.71,1803696.0,10.3137,10.3225,10.3137,10.3137,1803696.0
2017-03-15 12:30:00,11.71,11.73,11.71,11.72,238336.0,10.3137,10.3313,10.3137,10.3225,238336.0
2017-03-15 13:00:00,11.72,11.72,11.7,11.71,92880.0,10.3225,10.3225,10.3049,10.3137,92880.0
2017-03-15 13:30:00,11.71,11.72,11.71,11.71,197200.0,10.3137,10.3225,10.3137,10.3137,197200.0
2017-03-15 14:00:00,11.72,11.77,11.72,11.76,232208.0,10.3225,10.3666,10.3225,10.3578,232208.0
2017-03-15 14:30:00,11.76,11.79,11.74,11.78,434176.0,10.3578,10.3842,10.3402,10.3754,434176.0
2017-03-15 15:00:00,11.78,11.8,11.78,11.8,787456.0,10.3754,10.393,10.3754,10.393,787456.0
2017-03-15 15:30:00,11.8,11.82,11.78,11.79,337696.0,10.393,10.4106,10.3754,10.3842,337696.0
2017-03-16 09:30:00,11.81,11.81,11.79,11.8,180304.0,10.4018,10.4018,10.3842,10.393,180304.0
2017-03-16 10:00:00,11.8,11.81,11.77,11.78,161584.0,10.393,10.4018,10.3666,10.3754,161584.0
2017-03-16 10:30:00,11.78,11.79,11.78,11.78,80384.0,10.3754,10.3842,10.3754,10.3754,80384.0
2017-03-16 11:00:00,11.78,11.78,11.76,11.76,117664.0,10.3754,10.3754,10.3578,10.3578,117664.0
2017-03-16 11:30:00,11.76,11.77,11.75,11.77,86384.0,10.3578,10.3666,10.349,10.3666,86384.0
2017-03-16 12:00:00,11.77,11.78,11.76,11.77,123408.0,10.3666,10.3754,10.3578,10.3666,123408.0
2017-03-16 12:30:00,11.77,11.78,11.77,11.78,657200.0,10.3666,10.3754,10.3666,10.3754,657200.0
2017-03-16 13:00:00,11.78,11.78,11.76,11.77,177200.0,10.3754,10.3754,10.3578,10.3666,177200.0
2017-03-16 13:30:00,11.76,11.78,11.76,11.77,130064.0,10.3578,10.3754,10.3578,10.3666,130064.0
2017-03-16 14:00:00,11.78,11.78,11.77,11.78,250112.0,10.3754,10.3754,10.3666,10.3754,250112.0
2017-03-16 14:30:00,11.78,11.78,11.76,11.76,175776.0,10.3754,10.3754,10.3578,10.3578,175776.0
2017-03-16 15:00:00,11.76,11.77,11.75,11.76,251728.0,10.3578,10.3666,10.349,10.3578,251728.0
2017-03-16 15:30:00,11.76,11.77,11.76,11.77,1249392.0,10.3578,10.3666,10.3578,10.3666,1249392.0
2017-03-17 09:30:00,11.8,11.81,11.77,11.78,163712.0,10.393,10.4018,10.3666,10.3754,163712.0
2017-03-17 10:00:00,11.78,11.79,11.77,11.77,43984.0,10.3754,10.3842,10.3666,10.3666,43984.0
2017-03-17 10:30:00,11.78,11.78,11.76,11.77,85856.0,10.3754,10.3754,10.3578,10.3666,85856.0
2017-03-17 11:00:00,11.77,11.77,11.76,11.77,190752.0,10.3666,10.3666,10.3578,10.3666,190752.0
2017-03-17 11:30:00,11.77,11.77,11.76,11.77,76672.0,10.3666,10.3666,10.3578,10.3666,76672.0
2017-03-17 12:00:00,11.78,11.78,11.77,11.78,517408.0,10.3754,10.3754,10.3666,10.3754,517408.0
2017-03-17 12:30:00,11.78,11.79,11.78,11.79,192272.0,10.3754,10.3842,10.3754,10.3842,192272.0
2017-03-17 13:00:00,11.79,11.79,11.79,11.79,66240.0,10.3842,10.3842,10.3842,10.3842,66240.0
2017-03-17 13:30:00,11.79,11.79,11.78,11.79,157024.0,10.3842,10.3842,10.3754,10.3842,157024.0
2017-03-17 14:00:00,11.79,11.8,11.79,11.8,147472.0,10.3842,10.393,10.3842,10.393,147472.0
2017-03-17 14:30:00,11.8,11.8,11.79,11.79,121264.0,10.393,10.393,10.3842,10.3842,121264.0
2017-03-17 15:00:00,11.79,11.79,11.78,11.78,639808.0,10.3842,10.3842,10.3754,10.3754,639808.0
2017-03-17 15:30:00,11.78,11.79,11.77,11.77,499648.0,10.3754,10.3842,10.3666,10.3666,499648.0
2017-03-20 09:30:00,11.77,11.78,11.73,11.74,499872.0,10.3666,10.3754,10.3313,10.3402,499872.0
2017-03-20 10:00:00,11.74,11.77,11.73,11.76,364272.0,10.3402,10.3666,10.3313,10.3578,364272.0
2017-03-20 10:30:00,11.75,11.76,11.75,11.76,44096.0,10.349,10.3578,10.349,10.3578,44096.0
2017-03-20 11:00:00,11.76,11.76,11.75,11.75,129648.0,10.3578,10.3578,10.349,10.349,129648.0
2017-03-20 11:30:00,11.75,11.76,11.75,11.76,379856.0,10.349,10.3578,10.349,10.3578,379856.0
2017-03-20 12:00:00,11.76,11.76,11.75,11.76,461248.0,10.3578,10.3578,10.349,10.3578,461248.0
2017-03-20 12:30:00,11.75,11.76,11.75,11.75,157152.0,10.349,10.3578,10.349,10.349,157152.0
2017-03-20 13:00:00,11.76,11.76,11.75,11.75,45392.0,10.3578,10.3578,10.349,10.349,45392.0
2017-03-20 13:30:00,11.75,11.75,11.72,11.73,298736.0,10.349,10.349,10.3225,10.3313,298736.0
2017-03-20 14:00:00,11.74,11.74,11.73,11.74,123392.0,10.3402,10.3402,10.3313,10.3402,123392.0
2017-03-20 14:30:00,11.74,11.74,11.72,11.73,196048.0,10.3402,10.3402,10.3225,10.3313,196048.0
2017-03-20 15:00:00,11.73,11.75,11.72,11.75,222256.0,10.3313,10.349,10.3225,10.349,222256.0
2017-03-20 15:30:00,11.75,11.76,11.74,11.74,262688.0,10.349,10.3578,10.3402,10.3402,262688.0
2017-03-21 09:30:00,11.79,11.79,11.74,11.75,363760.0,10.3842,10.3842,10.3402,10.349,363760.0
2017-03-21 10:00:00,11.72,11.73,11.67,11.67,610704.0,10.3225,10.3313,10.2785,10.2785,610704.0
2017-03-21 10:30:00,11.67,11.68,11.62,11.63,498816.0,10.2785,10.2873,10.2345,10.2433,498816.0
2017-03-21 11:00:00,11.63,11.63,11.58,11.6,416896.0,10.2433,10.2433,10.1992,10.2168,416896.0
2017-03-21 11:30:00,11.6,11.62,11.57,11.61,346160.0,10.2168,10.2345,10.1904,10.2257,346160.0
2017-03-21 12:00:00,11.61,11.63,11.59,11.61,645536.0,10.2257,10.2433,10.208,10.2257,645536.0
2017-03-21 12:30:00,11.61,11.61,11.58,11.6,226528.0,10.2257,10.2257,10.1992,10.2168,226528.0
2017-03-21 13:00:00,11.59,11.6,11.57,11.59,237760.0,10.208,10.2168,10.1904,10.208,237760.0
2017-03-21 13:30:00,11.6,11.6,11.56,11.57,355808.0,10.2168,10.2168,10.1816,10.1904,355808.0
2017-03-21 14:00:00,11.57,11.59,11.55,11.58,163600.0,10.1904,10.208,10.1728,10.1992,163600.0
2017-03-21 14:30:00,11.59,11.6,11.57,11.59,354576.0,10.208,10.2168,10.1904,10.208,354576.0
2017-03-21 15:00:00,11.6,11.6,11.59,11.6,344624.0,10.2168,10.2168,10.208,10.2168,344624.0
2017-03-21 15:30:00,11.6,11.6,11.55,11.55,2232160.0,10.2168,10.2168,10.1728,10.1728,2232160.0
2017-03-22 09:30:00,11.55,11.57,11.52,11.53,285216.0,10.1728,10.1904,10.1464,10.1552,285216.0
2017-03-22 10:00:00,11.53,11.54,11.53,11.53,163872.0,10.1552,10.164,10.1552,10.1552,163872.0
2017-03-22 10:30:00,11.52,11.56,11.52,11.55,98000.0,10.1464,10.1816,10.1464,10.1728,98000.0
2017-03-22 11:00:00,11.55,11.59,11.54,11.58,199696.0,10.1728,10.208,10.164,10.1992,199696.0
2017-03-22 11:30:00,11.58,11.59,11.56,11.57,109968.0,10.1992,10.208,10.1816,10.1904,109968.0
2017-03-22 12:00:00,11.58,11.58,11.55,11.56,149056.0,10.1992,10.1992,10.1728,10.1816,149056.0
2017-03-22 12:30:00,11.55,11.56,11.55,11.56,201632.0,10.1728,10.1816,10.1728,10.1816,201632.0
2017-03-22 13:00:00,11.55,11.56,11.54,11.56,248304.0,10.1728,10.1816,10.164,10.1816,248304.0
2017-03-22 13:30:00,11.56,11.57,11.55,11.55,438880.0,10.1816,10.1904,10.1728,10.1728,438880.0
2017-03-22 14:00:00,11.55,11.56,11.55,11.55,207568.0,10.1728,10.1816,10.1728,10.1728,207568.0
2017-03-22 14:30:00,11.55,11.57,11.55,11.57,293840.0,10.1728,10.1904,10.1728,10.1904,293840.0
2017-03-22 15:00:00,11.57,11.6,11.57,11.59,416672.0,10.1904,10.2168,10.1904,10.208,416672.0
2017-03-22 15:30:00,11.58,11.6,11.58,11.59,539232.0,10.1992,10.2168,10.1992,10.208,539232.0
2017-03-23 09:30:00,11.59,11.61,11.55,11.6,569328.0,10.208,10.2257,10.1728,10.2168,569328.0
2017-03-23 10:00:00,11.61,11.62,11.6,11.61,429744.0,10.2257,10.2345,10.2168,10.2257,429744.0
2017-03-23 10:30:00,11.61,11.65,11.61,11.64,93520.0,10.2257,10.2609,10.2257,10.2521,93520.0
2017-03-23 11:00:00,11.65,11.67,11.64,11.66,221072.0,10.2609,10.2785,10.2521,10.2697,221072.0
2017-03-23 11:30:00,11.66,11.67,11.65,11.65,116912.0,10.2697,10.2785,10.2609,10.2609,116912.0
2017-03-23 12:00:00,11.65,11.67,11.65,11.66,58592.0,10.2609,10.2785,10.2609,10.2697,58592.0
2017-03-23 12:30:00,11.66,11.67,11.66,11.67,110608.0,10.2697,10.2785,10.2697,10.2785,110608.0
2017-03-23 13:00:00,11.66,11.66,11.62,11.63,113280.0,10.2697,10.2697,10.2345,10.2433,113280.0
2017-03-23 13:30:00,11.62,11.65,11.62,11.64,156160.0,10.2345,10.2609,10.2345,10.2521,156160.0
2017-03-23 14:00:00,11.64,11.64,11.64,11.64,298384.0,10.2521,10.2521,10.2521,10.2521,298384.0
2017-03-23 14:30:00,11.63,11.65,11.63,11.64,241040.0,10.2433,10.2609,10.2433,10.2521,241040.0
2017-03-23 15:00:00,11.64,11.64,11.6,11.6,314240.0,10.2521,10.2521,10.2168,10.2168,314240.0
2017-03-23 15:30:00,11.6,11.6,11.58,11.6,409904.0,10.2168,10.2168,10.1992,10.2168,409904.0
2017-03-24 09:30:00,11.6,11.62,11.6,11.61,184736.0,10.2509,10.2686,10.2509,10.2597,184736.0
2017-03-24 10:00:00,11.61,11.62,11.6,11.62,82304.0,10.2597,10.2686,10.2509,10.2686,82304.0
2017-03-24 10:30:00,11.61,11.62,11.61,11.62,97984.0,10.2597,10.2686,10.2597,10.2686,97984.0
2017-03-24 11:00:00,11.62,11.63,11.6,11.6,122032.0,10.2686,10.2774,10.2509,10.2509,122032.0
2017-03-24 11:30:00,11.6,11.62,11.6,11.62,160448.0,10.2509,10.2686,10.2509,10.2686,160448.0
2017-03-24 12:00:00,11.62,11.62,11.59,11.61,178192.0,10.2686,10.2686,10.2421,10.2597,178192.0
2017-03-24 12:30:00,11.6,11.61,11.6,11.6,215696.0,10.2509,10.2597,10.2509,10.2509,215696.0
2017-03-24 13:00:00,11.6,11.61,11.59,11.61,86848.0,10.2509,10.2597,10.2421,10.2597,86848.0
2017-03-24 13:30:00,11.6,11.61,11.58,11.58,254880.0,10.2509,10.2597,10.2332,10.2332,254880.0
2017-03-24 14:00:00,11.58,11.59,11.58,11.58,156768.0,10.2332,10.2421,10.2332,10.2332,156768.0
2017-03-24 14:30:00,11.58,11.58,11.55,11.55,150560.0,10.2332,10.2332,10.2067,10.2067,150560.0
2017-03-24 15:00:00,11.55,11.55,11.52,11.54,397296.0,10.2067,10.2067,10.1802,10.1979,397296.0
2017-03-24 15:30:00,11.54,11.59,11.53,11.57,477088.0,10.1979,10.2421,10.189,10.2244,477088.0
2017-03-27 09:30:00,11.48,11.48,11.44,11.48,976304.0,10.1449,10.1449,10.1095,10.1449,976304.0
2017-03-27 10:00:00,11.46,11.48,11.46,11.47,183056.0,10.1272,10.1449,10.1272,10.136,183056.0
2017-03-27 10:30:00,11.48,11.5,11.48,11.5,197824.0,10.1449,10.1625,10.1449,10.1625,197824.0
2017-03-27 11:00:00,11.5,11.5,11.49,11.5,434128.0,10.1625,10.1625,10.1537,10.1625,434128.0
2017-03-27 11:30:00,11.5,11.52,11.49,11.51,300672.0,10.1625,10.1802,10.1537,10.1714,300672.0
2017-03-27 12:00:00,11.5,11.52,11.5,11.52,132960.0,10.1625,10.1802,10.1625,10.1802,132960.0
2017-03-27 12:30:00,11.52,11.53,11.51,11.53,635488.0,10.1802,10.189,10.1714,10.189,635488.0
2017-03-27 13:00:00,11.54,11.54,11.53,11.53,152144.0,10.1979,10.1979,10.189,10.189,152144.0
2017-03-27 13:30:00,11.53,11.53,11.52,11.52,65616.0,10.189,10.189,10.1802,10.1802,65616.0
2017-03-27 14:00:00,11.52,11.53,11.51,11.52,156624.0,10.1802,10.189,10.1714,10.1802,156624.0
2017-03-27 14:30:00,11.52,11.54,11.52,11.54,202448.0,10.1802,10.1979,10.1802,10.1979,202448.0
2017-03-27 15:00:00,11.54,11.55,11.54,11.55,284016.0,10.1979,10.2067,10.1979,10.2067,284016.0
2017-03-27 15:30:00,11.54,11.56,11.54,11.55,817760.0,10.1979,10.2155,10.1979,10.2067,817760.0
2017-03-28 09:30:00,11.53,11.57,11.53,11.53,264160.0,10.189,10.2244,10.189,10.189,264160.0
2017-03-28 10:00:00,11.53,11.57,11.53,11.56,307392.0,10.189,10.2244,10.189,10.2155,307392.0
2017-03-28 10:30:00,11.56,11.56,11.54,11.56,161296.0,10.2155,10.2155,10.1979,10.2155,161296.0
2017-03-28 11:00:00,11.57,11.6,11.57,11.6,90800.0,10.2244,10.2509,10.2244,10.2509,90800.0
2017-03-28 11:30:00,11.6,11.62,11.59,11.61,160320.0,10.2509,10.2686,10.2421,10.2597,160320.0
2017-03-28 12:00:00,11.61,11.62,11.6,11.61,158976.0,10.2597,10.2686,10.2509,10.2597,158976.0
2017-03-28 12:30:00,11.6,11.61,11.6,11.61,507232.0,10.2509,10.2597,10.2509,10.2597,507232.0
2017-03-28 13:00:00,11.62,11.63,11.61,11.62,163344.0,10.2686,10.2774,10.2597,10.2686,163344.0
2017-03-28 13:30:00,11.62,11.63,11.62,11.63,87040.0,10.2686,10.2774,10.2686,10.2774,87040.0
2017-03-28 14:00:00,11.64,11.65,11.63,11.65,167616.0,10.2862,10.2951,10.2774,10.2951,167616.0
2017-03-28 14:30:00,11.64,11.66,11.64,11.65,437312.0,10.2862,10.3039,10.2862,10.2951,437312.0
2017-03-28 15:00:00,11.64,11.65,11.63,11.65,203904.0,10.2862,10.2951,10.2774,10.2951,203904.0
2017-03-28 15:30:00,11.65,11.65,11.64,11.64,341168.0,10.2951,10.2951,10.2862,10.2862,341168.0
2017-03-29 09:30:00,11.63,11.63,11.6,11.63,238928.0,10.2774,10.2774,10.2509,10.2774,238928.0
2017-03-29 10:00:00,11.63,11.65,11.63,11.64,80976.0,10.2774,10.2951,10.2774,10.2862,80976.0
2017-03-29 10:30:00,11.64,11.67,11.64,11.67,435904.0,10.2862,10.3128,10.2862,10.3128,435904.0
2017-03-29 11:00:00,11.67,11.67,11.65,11.66,193824.0,10.3128,10.3128,10.2951,10.3039,193824.0
2017-03-29 11:30:00,11.66,11.66,11.64,11.65,62272.0,10.3039,10.3039,10.2862,10.2951,62272.0
2017-03-29 12:00:00,11.66,11.66,11.65,11.66,381872.0,10.3039,10.3039,10.2951,10.3039,381872.0
2017-03-29 12:30:00,11.66,11.66,11.65,11.65,523280.0,10.3039,10.3039,10.2951,10.2951,523280.0
2017-03-29 13:00:00,11.65,11.66,11.65,11.66,128112.0,10.2951,10.3039,10.2951,10.3039,128112.0
2017-03-29 13:30:00,11.66,11.67,11.66,11.67,176512.0,10.3039,10.3128,10.3039,10.3128,176512.0
2017-03-29 14:00:00,11.67,11.68,11.66,11.68,378624.0,10.3128,10.3216,10.3039,10.3216,378624.0
2017-03-29 14:30:00,11.68,11.68,11.67,11.68,386528.0,10.3216,10.3216,10.3128,10.3216,386528.0
2017-03-29 15:00:00,11.68,11.68,11.67,11.68,503456.0,10.3216,10.3216,10.3128,10.3216,503456.0
2017-03-29 15:30:00,11.68,11.68,11.67,11.68,633824.0,10.3216,10.3216,10.3128,10.3216,633824.0
2017-03-30 09:30:00,11.67,11.68,11.66,11.68,317904.0,10.3128,10.3216,10.3039,10.3216,317904.0
2017-03-30 10:00:00,11.68,11.69,11.68,11.68,208464.0,10.3216,10.3304,10.3216,10.3216,208464.0
2017-03-30 10:30:00,11.68,11.71,11.68,11.71,359904.0,10.3216,10.3481,10.3216,10.3481,359904.0
2017-03-30 11:00:00,11.72,11.72,11.7,11.71,71376.0,10.3569,10.3569,10.3393,10.3481,71376.0
2017-03-30 11:30:00,11.71,11.71,11.7,11.7,135008.0,10.3481,10.3481,10.3393,10.3393,135008.0
2017-03-30 12:00:00,11.7,11.7,11.69,11.7,27952.0,10.3393,10.3393,10.3304,10.3393,27952.0
2017-03-30 12:30:00,11.7,11.7,11.68,11.69,156608.0,10.3393,10.3393,10.3216,10.3304,156608.0
2017-03-30 13:00:00,11.69,11.7,11.69,11.7,181696.0,10.3304,10.3393,10.3304,10.3393,181696.0
2017-03-30 13:30:00,11.7,11.71,11.7,11.71,108560.0,10.3393,10.3481,10.3393,10.3481,108560.0
2017-03-30 14:00:00,11.71,11.72,11.71,11.72,114192.0,10.3481,10.3569,10.3481,10.3569,114192.0
2017-03-30 14:30:00,11.72,11.72,11.7,11.7,178192.0,10.3569,10.3569,10.3393,10.3393,178192.0
2017-03-30 15:00:00,11.71,11.71,11.7,11.71,149728.0,10.3481,10.3481,10.3393,10.3481,149728.0
2017-03-30 15:30:00,11.71,11.71,11.7,11.71,806816.0,10.3481,10.3481,10.3393,10.3481,806816.0
2017-03-31 09:30:00,11.7,11.71,11.69,11.71,332944.0,10.3393,10.3481,10.3304,10.3481,332944.0
2017-03-31 10:00:00,11.71,11.72,11.7,11.71,112672.0,10.3481,10.3569,10.3393,10.3481,112672.0
2017-03-31 10:30:00,11.71,11.73,11.71,11.72,102864.0,10.3481,10.3658,10.3481,10.3569,102864.0
2017-03-31 11:00:00,11.72,11.72,11.71,11.72,98128.0,10.3569,10.3569,10.3481,10.3569,98128.0
2017-03-31 11:30:00,11.72,11.73,11.72,11.72,306304.0,10.3569,10.3658,10.3569,10.3569,306304.0
2017-03-31 12:00:00,11.72,11.73,11.72,11.73,349936.0,10.3569,10.3658,10.3569,10.3658,349936.0
2017-03-31 12:30:00,11.73,11.73,11.72,11.72,154064.0,10.3658,10.3658,10.3569,10.3569,154064.0
2017-03-31 13:00:00,11.73,11.74,11.72,11.74,75088.0,10.3658,10.3746,10.3569,10.3746,75088.0
2017-03-31 13:30:00,11.74,11.74,11.73,11.73,152736.0,10.3746,10.3746,10.3658,10.3658,152736.0
2017-03-31 14:00:00,11.72,11.72,11.71,11.72,294736.0,10.3569,10.3569,10.3481,10.3569,294736.0
2017-03-31 14:30:00,11.71,11.72,11.71,11.71,315776.0,10.3481,10.3569,10.3481,10.3481,315776.0
2017-03-31 15:00:00,11.71,11.73,11.71,11.73,584576.0,10.3481,10.3658,10.3481,10.3658,584576.0
2017-03-31 15:30:00,11.72,11.74,11.7,11.7,3649824.0,10.3569,10.3746,10.3393,10.3393,3649824.0
2017-04-03 09:30:00,11.72,11.72,11.68,11.69,514960.0,10.3569,10.3569,10.3216,10.3304,514960.0
2017-04-03 10:00:00,11.69,11.69,11.65,11.68,175984.0,10.3304,10.3304,10.2951,10.3216,175984.0
2017-04-03 10:30:00,11.68,11.68,11.62,11.62,306832.0,10.3216,10.3216,10.2686,10.2686,306832.0
2017-04-03 11:00:00,11.62,11.63,11.6,11.61,705008.0,10.2686,10.2774,10.2509,10.2597,705008.0
2017-04-03 11:30:00,11.62,11.62,11.59,11.6,1133168.0,10.2686,10.2686,10.2421,10.2509,1133168.0
2017-04-03 12:00:00,11.6,11.63,11.58,11.63,289648.0,10.2509,10.2774,10.2332,10.2774,289648.0
2017-04-03 12:30:00,11.62,11.63,11.62,11.63,189712.0,10.2686,10.2774,10.2686,10.2774,189712.0
2017-04-03 13:00:00,11.63,11.64,11.63,11.63,1057344.0,10.2774,10.2862,10.2774,10.2774,1057344.0
2017-04-03 13:30:00,11.63,11.63,11.61,11.62,204896.0,10.2774,10.2774,10.2597,10.2686,204896.0
2017-04-03 14:00:00,11.62,11.62,11.61,11.62,289616.0,10.2686,10.2686,10.2597,10.2686,289616.0
2017-04-03 14:30:00,11.62,11.65,11.62,11.64,166288.0,10.2686,10.2951,10.2686,10.2862,166288.0
2017-04-03 15:00:00,11.64,11.65,11.63,11.64,195040.0,10.2862,10.2951,10.2774,10.2862,195040.0
2017-04-03 15:30:00,11.64,11.65,11.63,11.65,889296.0,10.2862,10.2951,10.2774,10.2951,889296.0
2017-04-04 09:30:00,11.64,11.65,11.62,11.64,736448.0,10.2862,10.2951,10.2686,10.2862,736448.0
2017-04-04 10:00:00,11.64,11.64,11.6,11.61,272864.0,10.2862,10.2862,10.2509,10.2597,272864.0
2017-04-04 10:30:00,11.61,11.62,11.6,11.61,111632.0,10.2597,10.2686,10.2509,10.2597,111632.0
2017-04-04 11:00:00,11.61,11.64,11.61,11.63,269344.0,10.2597,10.2862,10.2597,10.2774,269344.0
2017-04-04 11:30:00,11.63,11.64,11.62,11.63,108240.0,10.2774,10.2862,10.2686,10.2774,108240.0
2017-04-04 12:00:00,11.62,11.63,11.62,11.62,74848.0,10.2686,10.2774,10.2686,10.2686,74848.0
2017-04-04 12:30:00,11.62,11.62,11.61,11.61,796864.0,10.2686,10.2686,10.2597,10.2597,796864.0
2017-04-04 13:00:00,11.61,11.62,11.61,11.62,57984.0,10.2597,10.2686,10.2597,10.2686,57984.0
2017-04-04 13:30:00,11.62,11.63,11.62,11.62,247968.0,10.2686,10.2774,10.2686,10.2686,247968.0
2017-04-04 14:00:00,11.62,11.63,11.62,11.63,292528.0,10.2686,10.2774,10.2686,10.2774,292528.0
2017-04-04 14:30:00,11.63,11.63,11.62,11.62,891232.0,10.2774,10.2774,10.2686,10.2686,891232.0
2017-04-04 15:00:00,11.62,11.62,11.6,11.61,147728.0,10.2686,10.2686,10.2509,10.2597,147728.0
2017-04-04 15:30:00,11.61,11.63,11.61,11.62,736464.0,10.2597,10.2774,10.2597,10.2686,736464.0
2017-04-05 09:30:00,11.68,11.7,11.65,11.7,352144.0,10.3216,10.3393,10.2951,10.3393,352144.0
2017-04-05 10:00:00,11.69,11.72,11.69,11.72,169344.0,10.3304,10.3569,10.3304,10.3569,169344.0
2017-04-05 10:30:00,11.71,11.71,11.69,11.7,163040.0,10.3481,10.3481,10.3304,10.3393,163040.0
2017-04-05 11:00:00,11.7,11.7,11.66,11.66,493744.0,10.3393,10.3393,10.3039,10.3039,493744.0
2017-04-05 11:30:00,11.66,11.69,11.66,11.68,62752.0,10.3039,10.3304,10.3039,10.3216,62752.0
2017-04-05 12:00:00,11.67,11.7,11.67,11.69,146192.0,10.3128,10.3393,10.3128,10.3304,146192.0
2017-04-05 12:30:00,11.69,11.7,11.69,11.7,163872.0,10.3304,10.3393,10.3304,10.3393,163872.0
2017-04-05 13:00:00,11.7,11.71,11.7,11.7,116464.0,10.3393,10.3481,10.3393,10.3393,116464.0
2017-04-05 13:30:00,11.7,11.71,11.7,11.7,94096.0,10.3393,10.3481,10.3393,10.3393,94096.0
2017-04-05 14:00:00,11.7,11.7,11.69,11.69,167904.0,10.3393,10.3393,10.3304,10.3304,167904.0
2017-04-05 14:30:00,11.69,11.69,11.63,11.64,217296.0,10.3304,10.3304,10.2774,10.2862,217296.0
2017-04-05 15:00:00,11.63,11.65,11.58,11.59,282320.0,10.2774,10.2951,10.2332,10.2421,282320.0
2017-04-05 15:30:00,11.59,11.59,11.56,11.57,1011360.0,10.2421,10.2421,10.2155,10.2244,1011360.0
2017-04-06 09:30:00,11.59,11.6,11.56,11.6,284160.0,10.2421,10.2509,10.2155,10.2509,284160.0
2017-04-06 10:00:00,11.6,11.61,11.59,11.61,117952.0,10.2509,10.2597,10.2421,10.2597,117952.0
2017-04-06 10:30:00,11.61,11.62,11.59,11.61,143104.0,10.2597,10.2686,10.2421,10.2597,143104.0
2017-04-06 11:00:00,11.61,11.64,11.61,11.64,85456.0,10.2597,10.2862,10.2597,10.2862,85456.0
2017-04-06 11:30:00,11.64,11.64,11.63,11.64,44208.0,10.2862,10.2862,10.2774,10.2862,44208.0
2017-04-06 12:00:00,11.64,11.64,11.64,11.64,55760.0,10.2862,10.2862,10.2862,10.2862,55760.0
2017-04-06 12:30:00,11.64,11.64,11.62,11.63,133632.0,10.2862,10.2862,10.2686,10.2774,133632.0
2017-04-06 13:00:00,11.63,11.67,11.63,11.66,184928.0,10.2774,10.3128,10.2774,10.3039,184928.0
2017-04-06 13:30:00,11.67,11.67,11.65,11.66,76112.0,10.3128,10.3128,10.2951,10.3039,76112.0
2017-04-06 14:00:00,11.66,11.66,11.64,11.64,220704.0,10.3039,10.3039,10.2862,10.2862,220704.0
2017-04-06 14:30:00,11.64,11.65,11.62,11.62,108640.0,10.2862,10.2951,10.2686,10.2686,108640.0
2017-04-06 15:00:00,11.62,11.64,11.62,11.63,174640.0,10.2686,10.2862,10.2686,10.2774,174640.0
2017-04-06 15:30:00,11.63,11.65,11.63,11.65,547328.0,10.2774,10.2951,10.2774,10.2951,547328.0
2017-04-07 09:30:00,11.62,11.66,11.61,11.61,245664.0,10.2686,10.3039,10.2597,10.2597,245664.0
2017-04-07 10:00:00,11.62,11.66,11.62,11.66,144064.0,10.2686,10.3039,10.2686,10.3039,144064.0
2017-04-07 10:30:00,11.65,11.67,11.63,11.64,134688.0,10.2951,10.3128,10.2774,10.2862,134688.0
2017-04-07 11:00:00,11.65,11.65,11.63,11.64,53296.0,10.2951,10.2951,10.2774,10.2862,53296.0
2017-04-07 11:30:00,11.63,11.64,11.63,11.64,62848.0,10.2774,10.2862,10.2774,10.2862,62848.0
2017-04-07 12:00:00,11.65,11.66,11.64,11.66,575168.0,10.2951,10.3039,10.2862,10.3039,575168.0
2017-04-07 12:30:00,11.66,11.66,11.65,11.66,162224.0,10.3039,10.3039,10.2951,10.3039,162224.0
2017-04-07 13:00:00,11.65,11.67,11.65,11.67,105136.0,10.2951,10.3128,10.2951,10.3128,105136.0
2017-04-07 13:30:00,11.67,11.68,11.66,11.66,111728.0,10.3128,10.3216,10.3039,10.3039,111728.0
2017-04-07 14:00:00,11.67,11.67,11.66,11.66,165984.0,10.3128,10.3128,10.3039,10.3039,165984.0
2017-04-07 14:30:00,11.66,11.66,11.64,11.64,180784.0,10.3039,10.3039,10.2862,10.2862,180784.0
2017-04-07 15:00:00,11.64,11.65,11.64,11.65,103408.0,10.2862,10.2951,10.2862,10.2951,103408.0
2017-04-07 15:30:00,11.64,11.65,11.63,11.64,206080.0,10.2862,10.2951,10.2774,10.2862,206080.0
2017-04-10 09:30:00,11.65,11.69,11.62,11.69,843680.0,10.2951,10.3304,10.2686,10.3304,843680.0
2017-04-10 10:00:00,11.7,11.71,11.69,11.69,123920.0,10.3393,10.3481,10.3304,10.3304,123920.0
2017-04-10 10:30:00,11.7,11.71,11.68,11.68,220432.0,10.3393,10.3481,10.3216,10.3216,220432.0
2017-04-10 11:00:00,11.68,11.69,11.68,11.69,216976.0,10.3216,10.3304,10.3216,10.3304,216976.0
2017-04-10 11:30:00,11.68,11.68,11.65,11.66,379728.0,10.3216,10.3216,10.2951,10.3039,379728.0
2017-04-10 12:00:00,11.66,11.66,11.63,11.63,197088.0,10.3039,10.3039,10.2774,10.2774,197088.0
2017-04-10 12:30:00,11.63,11.68,11.63,11.67,216976.0,10.2774,10.3216,10.2774,10.3128,216976.0
2017-04-10 13:00:00,11.67,11.68,11.67,11.67,52768.0,10.3128,10.3216,10.3128,10.3128,52768.0
2017-04-10 13:30:00,11.68,11.69,11.68,11.68,140816.0,10.3216,10.3304,10.3216,10.3216,140816.0
2017-04-10 14:00:00,11.68,11.68,11.67,11.67,165664.0,10.3216,10.3216,10.3128,10.3128,165664.0
2017-04-10 14:30:00,11.67,11.69,11.67,11.69,76016.0,10.3128,10.3304,10.3128,10.3304,76016.0
2017-04-10 15:00:00,11.7,11.7,11.67,11.68,106256.0,10.3393,10.3393,10.3128,10.3216,106256.0
2017-04-10 15:30:00,11.67,11.68,11.66,11.67,1290000.0,10.3128,10.3216,10.3039,10.3128,1290000.0
2017-04-11 09:30:00,11.65,11.65,11.61,11.63,350528.0,10.2951,10.2951,10.2597,10.2774,350528.0
2017-04-11 10:00:00,11.63,11.65,11.61,11.63,58992.0,10.2774,10.2951,10.2597,10.2774,58992.0
2017-04-11 10:30:00,11.62,11.62,11.58,11.58,143920.0,10.2686,10.2686,10.2332,10.2332,143920.0
2017-04-11 11:00:00,11.6,11.61,11.59,11.59,82176.0,10.2509,10.2597,10.2421,10.2421,82176.0
2017-04-11 11:30:00,11.61,11.62,11.6,11.62,123568.0,10.2597,10.2686,10.2509,10.2686,123568.0
2017-04-11 12:00:00,11.62,11.65,11.61,11.64,2236224.0,10.2686,10.2951,10.2597,10.2862,2236224.0
2017-04-11 12:30:00,11.65,11.65,11.64,11.65,67184.0,10.2951,10.2951,10.2862,10.2951,67184.0
2017-04-11 13:00:00,11.65,11.67,11.65,11.66,73312.0,10.2951,10.3128,10.2951,10.3039,73312.0
2017-04-11 13:30:00,11.66,11.66,11.65,11.66,113168.0,10.3039,10.3039,10.2951,10.3039,113168.0
2017-04-11 14:00:00,11.66,11.67,11.65,11.66,211712.0,10.3039,10.3128,10.2951,10.3039,211712.0
2017-04-11 14:30:00,11.66,11.68,11.66,11.67,97360.0,10.3039,10.3216,10.3039,10.3128,97360.0
2017-04-11 15:00:00,11.67,11.68,11.65,11.66,121568.0,10.3128,10.3216,10.2951,10.3039,121568.0
2017-04-11 15:30:00,11.66,11.69,11.66,11.69,913792.0,10.3039,10.3304,10.3039,10.3304,913792.0
2017-04-12 09:30:00,11.67,11.67,11.65,11.66,153968.0,10.3128,10.3128,10.2951,10.3039,153968.0
2017-04-12 10:00:00,11.66,11.68,11.65,11.66,73872.0,10.3039,10.3216,10.2951,10.3039,73872.0
2017-04-12 10:30:00,11.66,11.66,11.62,11.62,613296.0,10.3039,10.3039,10.2686,10.2686,613296.0
2017-04-12 11:00:00,11.62,11.63,11.61,11.61,103264.0,10.2686,10.2774,10.2597,10.2597,103264.0
2017-04-12 11:30:00,11.61,11.62,11.59,11.6,138416.0,10.2597,10.2686,10.2421,10.2509,138416.0
2017-04-12 12:00:00,11.6,11.61,11.6,11.6,150576.0,10.2509,10.2597,10.2509,10.2509,150576.0
2017-04-12 12:30:00,11.6,11.61,11.59,11.59,157328.0,10.2509,10.2597,10.2421,10.2421,157328.0
2017-04-12 13:00:00,11.6,11.61,11.6,11.6,77168.0,10.2509,10.2597,10.2509,10.2509,77168.0
2017-04-12 13:30:00,11.6,11.63,11.6,11.63,104816.0,10.2509,10.2774,10.2509,10.2774,104816.0
2017-04-12 14:00:00,11.63,11.63,11.61,11.62,116864.0,10.2774,10.2774,10.2597,10.2686,116864.0
2017-04-12 14:30:00,11.62,11.63,11.59,11.6,185856.0,10.2686,10.2774,10.2421,10.2509,185856.0
2017-04-12 15:00:00,11.6,11.61,11.59,11.6,228480.0,10.2509,10.2597,10.2421,10.2509,228480.0
2017-04-12 15:30:00,11.6,11.61,11.59,11.6,629744.0,10.2509,10.2597,10.2421,10.2509,629744.0
2017-04-13 09:30:00,11.58,11.62,11.57,11.6,283776.0,10.2332,10.2686,10.2244,10.2509,283776.0
2017-04-13 10:00:00,11.6,11.62,11.58,11.58,133184.0,10.2509,10.2686,10.2332,10.2332,133184.0
2017-04-13 10:30:00,11.58,11.61,11.58,11.6,63888.0,10.2332,10.2597,10.2332,10.2509,63888.0
2017-04-13 11:00:00,11.6,11.61,11.6,11.61,310944.0,10.2509,10.2597,10.2509,10.2597,310944.0
2017-04-13 11:30:00,11.6,11.61,11.6,11.6,86192.0,10.2509,10.2597,10.2509,10.2509,86192.0
2017-04-13 12:00:00,11.6,11.6,11.57,11.57,60288.0,10.2509,10.2509,10.2244,10.2244,60288.0
2017-04-13 12:30:00,11.57,11.58,11.56,11.56,203424.0,10.2244,10.2332,10.2155,10.2155,203424.0
2017-04-13 13:00:00,11.56,11.56,11.54,11.55,30656.0,10.2155,10.2155,10.1979,10.2067,30656.0
2017-04-13 13:30:00,11.55,11.56,11.53,11.54,144608.0,10.2067,10.2155,10.189,10.1979,144608.0
2017-04-13 14:00:00,11.54,11.56,11.53,11.56,276640.0,10.1979,10.2155,10.189,10.2155,276640.0
2017-04-13 14:30:00,11.56,11.57,11.55,11.56,126944.0,10.2155,10.2244,10.2067,10.2155,126944.0
2017-04-13 15:00:00,11.56,11.56,11.53,11.54,120464.0,10.2155,10.2155,10.189,10.1979,120464.0
2017-04-13 15:30:00,11.54,11.54,11.51,11.51,532496.0,10.1979,10.1979,10.1714,10.1714,532496.0
2017-04-17 09:30:00,11.54,11.56,11.52,11.55,422480.0,10.1979,10.2155,10.1802,10.2067,422480.0
2017-04-17 10:00:00,11.56,11.58,11.56,11.56,92960.0,10.2155,10.2332,10.2155,10.2155,92960.0
2017-04-17 10:30:00,11.57,11.57,11.56,11.57,77856.0,10.2244,10.2244,10.2155,10.2244,77856.0
2017-04-17 11:00:00,11.58,11.59,11.58,11.58,47136.0,10.2332,10.2421,10.2332,10.2332,47136.0
2017-04-17 11:30:00,11.59,11.59,11.57,11.57,62576.0,10.2421,10.2421,10.2244,10.2244,62576.0
2017-04-17 12:00:00,11.57,11.59,11.57,11.58,131760.0,10.2244,10.2421,10.2244,10.2332,131760.0
2017-04-17 12:30:00,11.58,11.59,11.57,11.58,98656.0,10.2332,10.2421,10.2244,10.2332,98656.0
2017-04-17 13:00:00,11.58,11.58,11.57,11.58,51840.0,10.2332,10.2332,10.2244,10.2332,51840.0
2017-04-17 13:30:00,11.58,11.59,11.58,11.58,71088.0,10.2332,10.2421,10.2332,10.2332,71088.0
2017-04-17 14:00:00,11.58,11.58,11.57,11.58,112080.0,10.2332,10.2332,10.2244,10.2332,112080.0
2017-04-17 14:30:00,11.58,11.59,11.57,11.58,311856.0,10.2332,10.2421,10.2244,10.2332,311856.0
2017-04-17 15:00:00,11.58,11.61,11.58,11.61,90752.0,10.2332,10.2597,10.2332,10.2597,90752.0
2017-04-17 15:30:00,11.62,11.63,11.61,11.63,458192.0,10.2686,10.2774,10.2597,10.2774,458192.0
2017-04-18 09:30:00,11.59,11.62,11.58,11.62,651024.0,10.2421,10.2686,10.2332,10.2686,651024.0
2017-04-18 10:00:00,11.62,11.62,11.58,11.6,110784.0,10.2686,10.2686,10.2332,10.2509,110784.0
2017-04-18 10:30:00,11.59,11.61,11.59,11.6,150240.0,10.2421,10.2597,10.2421,10.2509,150240.0
2017-04-18 11:00:00,11.6,11.61,11.59,11.61,136768.0,10.2509,10.2597,10.2421,10.2597,136768.0
2017-04-18 11:30:00,11.6,11.6,11.56,11.56,161584.0,10.2509,10.2509,10.2155,10.2155,161584.0
2017-04-18 12:00:00,11.56,11.57,11.55,11.57,356064.0,10.2155,10.2244,10.2067,10.2244,356064.0
2017-04-18 12:30:00,11.57,11.58,11.56,11.57,238080.0,10.2244,10.2332,10.2155,10.2244,238080.0
2017-04-18 13:00:00,11.57,11.59,11.56,11.59,100336.0,10.2244,10.2421,10.2155,10.2421,100336.0
2017-04-18 13:30:00,11.58,11.6,11.58,11.59,397152.0,10.2332,10.2509,10.2332,10.2421,397152.0
2017-04-18 14:00:00,11.59,11.61,11.59,11.61,205472.0,10.2421,10.2597,10.2421,10.2597,205472.0
2017-04-18 14:30:00,11.61,11.61,11.59,11.6,134640.0,10.2597,10.2597,10.2421,10.2509,134640.0
2017-04-18 15:00:00,11.59,11.61,11.59,11.61,206976.0,10.2421,10.2597,10.2421,10.2597,206976.0
2017-04-18 15:30:00,11.61,11.61,11.6,11.61,219136.0,10.2597,10.2597,10.2509,10.2597,219136.0
2017-04-19 09:30:00,11.64,11.68,11.62,11.67,462112.0,10.2862,10.3216,10.2686,10.3128,462112.0
2017-04-19 10:00:00,11.68,11.68,11.66,11.67,179200.0,10.3216,10.3216,10.3039,10.3128,179200.0
2017-04-19 10:30:00,11.67,11.67,11.65,11.66,211136.0,10.3128,10.3128,10.2951,10.3039,211136.0
2017-04-19 11:00:00,11.66,11.67,11.65,11.67,272912.0,10.3039,10.3128,10.2951,10.3128,272912.0
2017-04-19 11:30:00,11.67,11.67,11.65,11.65,54624.0,10.3128,10.3128,10.2951,10.2951,54624.0
2017-04-19 12:00:00,11.65,11.66,11.63,11.65,213920.0,10.2951,10.3039,10.2774,10.2951,213920.0
2017-04-19 12:30:00,11.65,11.65,11.64,11.65,384656.0,10.2951,10.2951,10.2862,10.2951,384656.0
2017-04-19 13:00:00,11.65,11.65,11.63,11.64,67856.0,10.2951,10.2951,10.2774,10.2862,67856.0
2017-04-19 13:30:00,11.64,11.65,11.64,11.64,951136.0,10.2862,10.2951,10.2862,10.2862,951136.0
2017-04-19 14:00:00,11.64,11.64,11.62,11.64,236608.0,10.2862,10.2862,10.2686,10.2862,236608.0
2017-04-19 14:30:00,11.63,11.64,11.61,11.62,526736.0,10.2774,10.2862,10.2597,10.2686,526736.0
2017-04-19 15:00:00,11.62,11.63,11.61,11.61,273504.0,10.2686,10.2774,10.2597,10.2597,273504.0
2017-04-19 15:30:00,11.61,11.62,11.6,11.62,456432.0,10.2597,10.2686,10.2509,10.2686,456432.0
2017-04-20 09:30:00,11.66,11.67,11.63,11.63,229520.0,10.3039,10.3128,10.2774,10.2774,229520.0
2017-04-20 10:00:00,11.66,11.67,11.65,11.65,510176.0,10.3039,10.3128,10.2951,10.2951,510176.0
2017-04-20 10:30:00,11.65,11.67,11.64,11.66,112032.0,10.2951,10.3128,10.2862,10.3039,112032.0
2017-04-20 11:00:00,11.67,11.68,11.66,11.68,143680.0,10.3128,10.3216,10.3039,10.3216,143680.0
2017-04-20 11:30:00,11.68,11.7,11.68,11.7,275776.0,10.3216,10.3393,10.3216,10.3393,275776.0
2017-04-20 12:00:00,11.71,11.72,11.71,11.71,155056.0,10.3481,10.3569,10.3481,10.3481,155056.0
2017-04-20 12:30:00,11.71,11.72,11.71,11.72,212400.0,10.3481,10.3569,10.3481,10.3569,212400.0
2017-04-20 13:00:00,11.72,11.72,11.71,11.72,89312.0,10.3569,10.3569,10.3481,10.3569,89312.0
2017-04-20 13:30:00,11.72,11.74,11.72,11.73,130528.0,10.3569,10.3746,10.3569,10.3658,130528.0
2017-04-20 14:00:00,11.73,11.74,11.72,11.73,283920.0,10.3658,10.3746,10.3569,10.3658,283920.0
2017-04-20 14:30:00,11.73,11.73,11.72,11.72,201120.0,10.3658,10.3658,10.3569,10.3569,201120.0
2017-04-20 15:00:00,11.72,11.73,11.71,11.72,527760.0,10.3569,10.3658,10.3481,10.3569,527760.0
2017-04-20 15:30:00,11.72,11.73,11.72,11.72,969184.0,10.3569,10.3658,10.3569,10.3569,969184.0
2017-04-21 09:30:00,11.71,11.72,11.69,11.69,394256.0,10.3481,10.3569,10.3304,10.3304,394256.0
2017-04-21 10:00:00,11.7,11.71,11.69,11.7,81328.0,10.3393,10.3481,10.3304,10.3393,81328.0
2017-04-21 10:30:00,11.7,11.7,11.69,11.69,117616.0,10.3393,10.3393,10.3304,10.3304,117616.0
2017-04-21 11:00:00,11.69,11.69,11.67,11.69,173088.0,10.3304,10.3304,10.3128,10.3304,173088.0
2017-04-21 11:30:00,11.69,11.7,11.69,11.7,49936.0,10.3304,10.3393,10.3304,10.3393,49936.0
2017-04-21 12:00:00,11.69,11.7,11.68,11.68,382928.0,10.3304,10.3393,10.3216,10.3216,382928.0
2017-04-21 12:30:00,11.68,11.7,11.68,11.69,140800.0,10.3216,10.3393,10.3216,10.3304,140800.0
2017-04-21 13:00:00,11.69,11.69,11.67,11.68,166736.0,10.3304,10.3304,10.3128,10.3216,166736.0
2017-04-21 13:30:00,11.68,11.7,11.67,11.7,174432.0,10.3216,10.3393,10.3128,10.3393,174432.0
2017-04-21 14:00:00,11.7,11.71,11.69,11.71,96928.0,10.3393,10.3481,10.3304,10.3481,96928.0
2017-04-21 14:30:00,11.71,11.71,11.69,11.7,204448.0,10.3481,10.3481,10.3304,10.3393,204448.0
2017-04-21 15:00:00,11.7,11.7,11.68,11.69,133216.0,10.3393,10.3393,10.3216,10.3304,133216.0
2017-04-21 15:30:00,11.69,11.7,11.69,11.69,501008.0,10.3304,10.3393,10.3304,10.3304,501008.0
2017-04-24 09:30:00,11.82,11.85,11.79,11.79,282512.0,10.4453,10.4718,10.4188,10.4188,282512.0
2017-04-24 10:00:00,11.79,11.8,11.79,11.79,99200.0,10.4188,10.4276,10.4188,10.4188,99200.0
2017-04-24 10:30:00,11.79,11.79,11.78,11.79,32096.0,10.4188,10.4188,10.41,10.4188,32096.0
2017-04-24 11:00:00,11.79,11.8,11.78,11.78,171904.0,10.4188,10.4276,10.41,10.41,171904.0
2017-04-24 11:30:00,11.78,11.79,11.78,11.78,184480.0,10.41,10.4188,10.41,10.41,184480.0
2017-04-24 12:00:00,11.78,11.79,11.78,11.79,79360.0,10.41,10.4188,10.41,10.4188,79360.0
2017-04-24 12:30:00,11.79,11.8,11.79,11.79,113728.0,10.4188,10.4276,10.4188,10.4188,113728.0
2017-04-24 13:00:00,11.79,11.8,11.79,11.8,125072.0,10.4188,10.4276,10.4188,10.4276,125072.0
2017-04-24 13:30:00,11.8,11.81,11.8,11.8,154832.0,10.4276,10.4365,10.4276,10.4276,154832.0
2017-04-24 14:00:00,11.8,11.82,11.8,11.81,189584.0,10.4276,10.4453,10.4276,10.4365,189584.0
2017-04-24 14:30:00,11.81,11.82,11.81,11.81,123680.0,10.4365,10.4453,10.4365,10.4365,123680.0
2017-04-24 15:00:00,11.81,11.82,11.81,11.82,74528.0,10.4365,10.4453,10.4365,10.4453,74528.0
2017-04-24 15:30:00,11.82,11.82,11.81,11.81,382096.0,10.4453,10.4453,10.4365,10.4365,382096.0
2017-04-25 09:30:00,11.86,11.87,11.84,11.87,260400.0,10.4807,10.4895,10.463,10.4895,260400.0
2017-04-25 10:00:00,11.87,11.89,11.87,11.87,128672.0,10.4895,10.5072,10.4895,10.4895,128672.0
2017-04-25 10:30:00,11.87,11.87,11.85,11.85,125872.0,10.4895,10.4895,10.4718,10.4718,125872.0
2017-04-25 11:00:00,11.85,11.86,11.84,11.85,102896.0,10.4718,10.4807,10.463,10.4718,102896.0
2017-04-25 11:30:00,11.85,11.86,11.85,11.86,126784.0,10.4718,10.4807,10.4718,10.4807,126784.0
2017-04-25 12:00:00,11.86,11.86,11.86,11.86,61424.0,10.4807,10.4807,10.4807,10.4807,61424.0
2017-04-25 12:30:00,11.86,11.86,11.85,11.85,167376.0,10.4807,10.4807,10.4718,10.4718,167376.0
2017-04-25 13:00:00,11.85,11.87,11.85,11.86,97952.0,10.4718,10.4895,10.4718,10.4807,97952.0
2017-04-25 13:30:00,11.86,11.87,11.86,11.87,96048.0,10.4807,10.4895,10.4807,10.4895,96048.0
2017-04-25 14:00:00,11.87,11.88,11.87,11.87,164256.0,10.4895,10.4983,10.4895,10.4895,164256.0
2017-04-25 14:30:00,11.87,11.88,11.87,11.87,402176.0,10.4895,10.4983,10.4895,10.4895,402176.0
2017-04-25 15:00:00,11.87,11.89,11.87,11.88,806560.0,10.4895,10.5072,10.4895,10.4983,806560.0
2017-04-25 15:30:00,11.88,11.88,11.87,11.87,421312.0,10.4983,10.4983,10.4895,10.4895,421312.0
2017-04-26 09:30:00,11.88,11.88,11.86,11.87,795552.0,10.4983,10.4983,10.4807,10.4895,795552.0
2017-04-26 10:00:00,11.87,11.89,11.86,11.89,397616.0,10.4895,10.5072,10.4807,10.5072,397616.0
2017-04-26 10:30:00,11.89,11.9,11.89,11.9,224352.0,10.5072,10.516,10.5072,10.516,224352.0
2017-04-26 11:00:00,11.9,11.93,11.89,11.92,162000.0,10.516,10.5425,10.5072,10.5337,162000.0
2017-04-26 11:30:00,11.92,11.92,11.88,11.89,160848.0,10.5337,10.5337,10.4983,10.5072,160848.0
2017-04-26 12:00:00,11.89,11.9,11.89,11.9,96112.0,10.5072,10.516,10.5072,10.516,96112.0
2017-04-26 12:30:00,11.9,11.92,11.9,11.92,118640.0,10.516,10.5337,10.516,10.5337,118640.0
2017-04-26 13:00:00,11.92,11.92,11.91,11.91,120448.0,10.5337,10.5337,10.5248,10.5248,120448.0
2017-04-26 13:30:00,11.91,11.92,11.89,11.9,1222736.0,10.5248,10.5337,10.5072,10.516,1222736.0
2017-04-26 14:00:00,11.89,11.91,11.89,11.9,231888.0,10.5072,10.5248,10.5072,10.516,231888.0
2017-04-26 14:30:00,11.9,11.91,11.9,11.91,192128.0,10.516,10.5248,10.516,10.5248,192128.0
2017-04-26 15:00:00,11.9,11.92,11.9,11.91,64928.0,10.516,10.5337,10.516,10.5248,64928.0
2017-04-26 15:30:00,11.91,11.91,11.87,11.88,263440.0,10.5248,10.5248,10.4895,10.4983,263440.0
2017-04-27 09:30:00,11.89,11.9,11.85,11.89,306480.0,10.5072,10.516,10.4718,10.5072,306480.0
2017-04-27 10:00:00,11.9,11.9,11.88,11.88,159680.0,10.516,10.516,10.4983,10.4983,159680.0
2017-04-27 10:30:00,11.88,11.88,11.85,11.86,66880.0,10.4983,10.4983,10.4718,10.4807,66880.0
2017-04-27 11:00:00,11.85,11.86,11.85,11.85,112640.0,10.4718,10.4807,10.4718,10.4718,112640.0
2017-04-27 11:30:00,11.86,11.86,11.84,11.84,123856.0,10.4807,10.4807,10.463,10.463,123856.0
2017-04-27 12:00:00,11.84,11.86,11.84,11.85,68768.0,10.463,10.4807,10.463,10.4718,68768.0
2017-04-27 12:30:00,11.86,11.89,11.85,11.89,100064.0,10.4807,10.5072,10.4718,10.5072,100064.0
2017-04-27 13:00:00,11.89,11.89,11.88,11.89,264880.0,10.5072,10.5072,10.4983,10.5072,264880.0
2017-04-27 13:30:00,11.89,11.89,11.88,11.88,56160.0,10.5072,10.5072,10.4983,10.4983,56160.0
2017-04-27 14:00:00,11.89,11.89,11.88,11.88,184768.0,10.5072,10.5072,10.4983,10.4983,184768.0
2017-04-27 14:30:00,11.88,11.89,11.88,11.88,231264.0,10.4983,10.5072,10.4983,10.4983,231264.0
2017-04-27 15:00:00,11.88,11.88,11.88,11.88,123232.0,10.4983,10.4983,10.4983,10.4983,123232.0
2017-04-27 15:30:00,11.88,11.88,11.87,11.88,225872.0,10.4983,10.4983,10.4895,10.4983,225872.0
2017-04-28 09:30:00,11.89,11.89,11.84,11.84,524208.0,10.5072,10.5072,10.463,10.463,524208.0
2017-04-28 10:00:00,11.85,11.85,11.81,11.81,161760.0,10.4718,10.4718,10.4365,10.4365,161760.0
2017-04-28 10:30:00,11.81,11.81,11.8,11.81,84688.0,10.4365,10.4365,10.4276,10.4365,84688.0
2017-04-28 11:00:00,11.81,11.81,11.79,11.8,190480.0,10.4365,10.4365,10.4188,10.4276,190480.0
2017-04-28 11:30:00,11.8,11.8,11.79,11.79,131344.0,10.4276,10.4276,10.4188,10.4188,131344.0
2017-04-28 12:00:00,11.8,11.81,11.8,11.81,107824.0,10.4276,10.4365,10.4276,10.4365,107824.0
2017-04-28 12:30:00,11.8,11.81,11.8,11.8,262912.0,10.4276,10.4365,10.4276,10.4276,262912.0
2017-04-28 13:00:00,11.8,11.81,11.8,11.8,75824.0,10.4276,10.4365,10.4276,10.4276,75824.0
2017-04-28 13:30:00,11.81,11.81,11.8,11.8,83520.0,10.4365,10.4365,10.4276,10.4276,83520.0
2017-04-28 14:00:00,11.8,11.81,11.79,11.79,200336.0,10.4276,10.4365,10.4188,10.4188,200336.0
2017-04-28 14:30:00,11.79,11.8,11.79,11.79,184864.0,10.4188,10.4276,10.4188,10.4188,184864.0
2017-04-28 15:00:00,11.79,11.81,11.79,11.8,77120.0,10.4188,10.4365,10.4188,10.4276,77120.0
2017-04-28 15:30:00,11.8,11.8,11.79,11.79,797520.0,10.4276,10.4276,10.4188,10.4188,797520.0
2017-05-01 09:30:00,11.82,11.83,11.79,11.79,185056.0,10.4453,10.4541,10.4188,10.4188,185056.0
2017-05-01 10:00:00,11.79,11.8,11.78,11.78,139584.0,10.4188,10.4276,10.41,10.41,139584.0
2017-05-01 10:30:00,11.78,11.81,11.78,11.81,98256.0,10.41,10.4365,10.41,10.4365,98256.0
2017-05-01 11:00:00,11.81,11.82,11.8,11.8,110480.0,10.4365,10.4453,10.4276,10.4276,110480.0
2017-05-01 11:30:00,11.81,11.81,11.8,11.81,148960.0,10.4365,10.4365,10.4276,10.4365,148960.0
2017-05-01 12:00:00,11.81,11.82,11.8,11.8,394736.0,10.4365,10.4453,10.4276,10.4276,394736.0
2017-05-01 12:30:00,11.8,11.81,11.78,11.8,177120.0,10.4276,10.4365,10.41,10.4276,177120.0
2017-05-01 13:00:00,11.8,11.81,11.8,11.81,109360.0,10.4276,10.4365,10.4276,10.4365,109360.0
2017-05-01 13:30:00,11.81,11.83,11.81,11.83,106752.0,10.4365,10.4541,10.4365,10.4541,106752.0
2017-05-01 14:00:00,11.84,11.84,11.82,11.82,119712.0,10.463,10.463,10.4453,10.4453,119712.0
2017-05-01 14:30:00,11.82,11.82,11.81,11.81,150800.0,10.4453,10.4453,10.4365,10.4365,150800.0
2017-05-01 15:00:00,11.82,11.82,11.81,11.81,101440.0,10.4453,10.4453,10.4365,10.4365,101440.0
2017-05-01 15:30:00,11.81,11.82,11.81,11.81,846304.0,10.4365,10.4453,10.4365,10.4365,846304.0
2017-05-02 09:30:00,11.83,11.85,11.8,11.8,214688.0,10.4541,10.4718,10.4276,10.4276,214688.0
2017-05-02 10:00:00,11.79,11.81,11.79,11.81,118528.0,10.4188,10.4365,10.4188,10.4365,118528.0
2017-05-02 10:30:00,11.81,11.81,11.8,11.8,716080.0,10.4365,10.4365,10.4276,10.4276,716080.0
2017-05-02 11:00:00,11.8,11.81,11.8,11.8,97792.0,10.4276,10.4365,10.4276,10.4276,97792.0
2017-05-02 11:30:00,11.8,11.8,11.79,11.8,141504.0,10.4276,10.4276,10.4188,10.4276,141504.0
2017-05-02 12:00:00,11.8,11.81,11.8,11.81,621792.0,10.4276,10.4365,10.4276,10.4365,621792.0
2017-05-02 12:30:00,11.81,11.82,11.81,11.82,179360.0,10.4365,10.4453,10.4365,10.4453,179360.0
2017-05-02 13:00:00,11.81,11.82,11.81,11.81,169536.0,10.4365,10.4453,10.4365,10.4365,169536.0
2017-05-02 13:30:00,11.81,11.81,11.8,11.81,233952.0,10.4365,10.4365,10.4276,10.4365,233952.0
2017-05-02 14:00:00,11.8,11.81,11.8,11.8,374864.0,10.4276,10.4365,10.4276,10.4276,374864.0
2017-05-02 14:30:00,11.8,11.8,11.79,11.79,190256.0,10.4276,10.4276,10.4188,10.4188,190256.0
2017-05-02 15:00:00,11.79,11.8,11.79,11.8,146352.0,10.4188,10.4276,10.4188,10.4276,146352.0
2017-05-02 15:30:00,11.79,11.81,11.79,11.81,932976.0,10.4188,10.4365,10.4188,10.4365,932976.0
2017-05-03 09:30:00,11.78,11.8,11.76,11.78,2181696.0,10.41,10.4276,10.3923,10.41,2181696.0
2017-05-03 10:00:00,11.79,11.79,11.76,11.77,339504.0,10.4188,10.4188,10.3923,10.4011,339504.0
2017-05-03 10:30:00,11.77,11.77,11.73,11.73,499808.0,10.4011,10.4011,10.3658,10.3658,499808.0
2017-05-03 11:00:00,11.74,11.75,11.73,11.75,260272.0,10.3746,10.3835,10.3658,10.3835,260272.0
2017-05-03 11:30:00,11.75,11.76,11.74,11.75,162144.0,10.3835,10.3923,10.3746,10.3835,162144.0
2017-05-03 12:00:00,11.75,11.75,11.74,11.75,117744.0,10.3835,10.3835,10.3746,10.3835,117744.0
2017-05-03 12:30:00,11.74,11.75,11.74,11.74,157216.0,10.3746,10.3835,10.3746,10.3746,157216.0
2017-05-03 13:00:00,11.75,11.75,11.74,11.74,197936.0,10.3835,10.3835,10.3746,10.3746,197936.0
2017-05-03 13:30:00,11.74,11.75,11.74,11.75,162720.0,10.3746,10.3835,10.3746,10.3835,162720.0
2017-05-03 14:00:00,11.75,11.76,11.73,11.74,155600.0,10.3835,10.3923,10.3658,10.3746,155600.0
2017-05-03 14:30:00,11.74,11.75,11.74,11.75,150512.0,10.3746,10.3835,10.3746,10.3835,150512.0
2017-05-03 15:00:00,11.75,11.76,11.75,11.76,192112.0,10.3835,10.3923,10.3835,10.3923,192112.0
2017-05-03 15:30:00,11.76,11.77,11.75,11.76,680176.0,10.3923,10.4011,10.3835,10.3923,680176.0
2017-05-04 09:30:00,11.76,11.79,11.74,11.74,155360.0,10.3923,10.4188,10.3746,10.3746,155360.0
2017-05-04 10:00:00,11.75,11.75,11.74,11.74,91040.0,10.3835,10.3835,10.3746,10.3746,91040.0
2017-05-04 10:30:00,11.74,11.75,11.72,11.74,113584.0,10.3746,10.3835,10.3569,10.3746,113584.0
2017-05-04 11:00:00,11.73,11.74,11.73,11.74,200816.0,10.3658,10.3746,10.3658,10.3746,200816.0
2017-05-04 11:30:00,11.74,11.75,11.73,11.73,271392.0,10.3746,10.3835,10.3658,10.3658,271392.0
2017-05-04 12:00:00,11.73,11.73,11.69,11.71,164560.0,10.3658,10.3658,10.3304,10.3481,164560.0
2017-05-04 12:30:00,11.71,11.73,11.71,11.73,391536.0,10.3481,10.3658,10.3481,10.3658,391536.0
2017-05-04 13:00:00,11.73,11.73,11.72,11.72,119200.0,10.3658,10.3658,10.3569,10.3569,119200.0
2017-05-04 13:30:00,11.72,11.74,11.72,11.73,232048.0,10.3569,10.3746,10.3569,10.3658,232048.0
2017-05-04 14:00:00,11.73,11.75,11.72,11.74,291072.0,10.3658,10.3835,10.3569,10.3746,291072.0
2017-05-04 14:30:00,11.74,11.76,11.74,11.74,305296.0,10.3746,10.3923,10.3746,10.3746,305296.0
2017-05-04 15:00:00,11.74,11.75,11.74,11.74,104336.0,10.3746,10.3835,10.3746,10.3746,104336.0
2017-05-04 15:30:00,11.74,11.76,11.74,11.75,621952.0,10.3746,10.3923,10.3746,10.3835,621952.0
2017-05-05 09:30:00,11.78,11.8,11.78,11.78,159088.0,10.41,10.4276,10.41,10.41,159088.0
2017-05-05 10:00:00,11.77,11.79,11.77,11.78,112528.0,10.4011,10.4188,10.4011,10.41,112528.0
2017-05-05 10:30:00,11.78,11.79,11.77,11.79,184560.0,10.41,10.4188,10.4011,10.4188,184560.0
2017-05-05 11:00:00,11.79,11.8,11.79,11.79,44240.0,10.4188,10.4276,10.4188,10.4188,44240.0
2017-05-05 11:30:00,11.8,11.81,11.8,11.81,104640.0,10.4276,10.4365,10.4276,10.4365,104640.0
2017-05-05 12:00:00,11.81,11.81,11.79,11.79,50848.0,10.4365,10.4365,10.4188,10.4188,50848.0
2017-05-05 12:30:00,11.79,11.8,11.79,11.8,223696.0,10.4188,10.4276,10.4188,10.4276,223696.0
2017-05-05 13:00:00,11.8,11.81,11.8,11.81,64080.0,10.4276,10.4365,10.4276,10.4365,64080.0
2017-05-05 13:30:00,11.8,11.81,11.8,11.81,92528.0,10.4276,10.4365,10.4276,10.4365,92528.0
2017-05-05 14:00:00,11.81,11.81,11.81,11.81,88576.0,10.4365,10.4365,10.4365,10.4365,88576.0
2017-05-05 14:30:00,11.81,11.82,11.81,11.81,88704.0,10.4365,10.4453,10.4365,10.4365,88704.0
2017-05-05 15:00:00,11.81,11.83,11.81,11.83,102288.0,10.4365,10.4541,10.4365,10.4541,102288.0
2017-05-05 15:30:00,11.83,11.84,11.82,11.84,379136.0,10.4541,10.463,10.4453,10.463,379136.0
2017-05-08 09:30:00,11.84,11.86,11.82,11.82,614208.0,10.463,10.4807,10.4453,10.4453,614208.0
2017-05-08 10:00:00,11.83,11.83,11.8,11.8,44896.0,10.4541,10.4541,10.4276,10.4276,44896.0
2017-05-08 10:30:00,11.81,11.82,11.8,11.8,83408.0,10.4365,10.4453,10.4276,10.4276,83408.0
2017-05-08 11:00:00,11.8,11.81,11.78,11.78,58544.0,10.4276,10.4365,10.41,10.41,58544.0
2017-05-08 11:30:00,11.79,11.79,11.78,11.79,37984.0,10.4188,10.4188,10.41,10.4188,37984.0
2017-05-08 12:00:00,11.79,11.79,11.78,11.78,82512.0,10.4188,10.4188,10.41,10.41,82512.0
2017-05-08 12:30:00,11.78,11.81,11.78,11.81,280624.0,10.41,10.4365,10.41,10.4365,280624.0
2017-05-08 13:00:00,11.8,11.81,11.8,11.81,45360.0,10.4276,10.4365,10.4276,10.4365,45360.0
2017-05-08 13:30:00,11.81,11.82,11.81,11.81,100240.0,10.4365,10.4453,10.4365,10.4365,100240.0
2017-05-08 14:00:00,11.82,11.82,11.81,11.81,471680.0,10.4453,10.4453,10.4365,10.4365,471680.0
2017-05-08 14:30:00,11.81,11.81,11.81,11.81,72912.0,10.4365,10.4365,10.4365,10.4365,72912.0
2017-05-08 15:00:00,11.81,11.81,11.8,11.81,109552.0,10.4365,10.4365,10.4276,10.4365,109552.0
2017-05-08 15:30:00,11.81,11.81,11.8,11.81,104464.0,10.4365,10.4365,10.4276,10.4365,104464.0
2017-05-09 09:30:00,11.82,11.84,11.81,11.81,181216.0,10.4453,10.463,10.4365,10.4365,181216.0
2017-05-09 10:00:00,11.82,11.83,11.81,11.82,288432.0,10.4453,10.4541,10.4365,10.4453,288432.0
2017-05-09 10:30:00,11.82,11.82,11.82,11.82,27888.0,10.4453,10.4453,10.4453,10.4453,27888.0
2017-05-09 11:00:00,11.82,11.82,11.81,11.81,194128.0,10.4453,10.4453,10.4365,10.4365,194128.0
2017-05-09 11:30:00,11.81,11.83,11.81,11.83,291072.0,10.4365,10.4541,10.4365,10.4541,291072.0
2017-05-09 12:00:00,11.83,11.84,11.82,11.82,857728.0,10.4541,10.463,10.4453,10.4453,857728.0
2017-05-09 12:30:00,11.82,11.82,11.81,11.81,221616.0,10.4453,10.4453,10.4365,10.4365,221616.0
2017-05-09 13:00:00,11.81,11.82,11.8,11.8,193056.0,10.4365,10.4453,10.4276,10.4276,193056.0
2017-05-09 13:30:00,11.8,11.82,11.8,11.82,268912.0,10.4276,10.4453,10.4276,10.4453,268912.0
2017-05-09 14:00:00,11.82,11.82,11.81,11.81,252240.0,10.4453,10.4453,10.4365,10.4365,252240.0
2017-05-09 14:30:00,11.81,11.82,11.81,11.82,305744.0,10.4365,10.4453,10.4365,10.4453,305744.0
2017-05-09 15:00:00,11.82,11.83,11.82,11.82,439552.0,10.4453,10.4541,10.4453,10.4453,439552.0
2017-05-09 15:30:00,11.82,11.82,11.78,11.8,2412160.0,10.4453,10.4453,10.41,10.4276,2412160.0
2017-05-10 09:30:00,11.82,11.85,11.81,11.85,163712.0,10.4453,10.4718,10.4365,10.4718,163712.0
2017-05-10 10:00:00,11.85,11.87,11.84,11.84,1942784.0,10.4718,10.4895,10.463,10.463,1942784.0
2017-05-10 10:30:00,11.83,11.85,11.83,11.84,93760.0,10.4541,10.4718,10.4541,10.463,93760.0
2017-05-10 11:00:00,11.84,11.86,11.84,11.86,106640.0,10.463,10.4807,10.463,10.4807,106640.0
2017-05-10 11:30:00,11.86,11.86,11.85,11.86,116912.0,10.4807,10.4807,10.4718,10.4807,116912.0
2017-05-10 12:00:00,11.86,11.86,11.86,11.86,176624.0,10.4807,10.4807,10.4807,10.4807,176624.0
2017-05-10 12:30:00,11.87,11.87,11.86,11.87,148976.0,10.4895,10.4895,10.4807,10.4895,148976.0
2017-05-10 13:00:00,11.87,11.87,11.87,11.87,189808.0,10.4895,10.4895,10.4895,10.4895,189808.0
2017-05-10 13:30:00,11.87,11.87,11.87,11.87,160336.0,10.4895,10.4895,10.4895,10.4895,160336.0
2017-05-10 14:00:00,11.87,11.88,11.87,11.87,102384.0,10.4895,10.4983,10.4895,10.4895,102384.0
2017-05-10 14:30:00,11.86,11.88,11.86,11.88,117632.0,10.4807,10.4983,10.4807,10.4983,117632.0
2017-05-10 15:00:00,11.88,11.88,11.87,11.87,259280.0,10.4983,10.4983,10.4895,10.4895,259280.0
2017-05-10 15:30:00,11.87,11.88,11.87,11.88,805008.0,10.4895,10.4983,10.4895,10.4983,805008.0
2017-05-11 09:30:00,11.84,11.85,11.77,11.77,334112.0,10.463,10.4718,10.4011,10.4011,334112.0
2017-05-11 10:00:00,11.77,11.78,11.75,11.76,110480.0,10.4011,10.41,10.3835,10.3923,110480.0
2017-05-11 10:30:00,11.75,11.79,11.75,11.78,87488.0,10.3835,10.4188,10.3835,10.41,87488.0
2017-05-11 11:00:00,11.8,11.81,11.8,11.81,71264.0,10.4276,10.4365,10.4276,10.4365,71264.0
2017-05-11 11:30:00,11.81,11.81,11.8,11.8,107472.0,10.4365,10.4365,10.4276,10.4276,107472.0
2017-05-11 12:00:00,11.8,11.82,11.8,11.81,949136.0,10.4276,10.4453,10.4276,10.4365,949136.0
2017-05-11 12:30:00,11.81,11.82,11.81,11.81,205280.0,10.4365,10.4453,10.4365,10.4365,205280.0
2017-05-11 13:00:00,11.81,11.82,11.81,11.82,44992.0,10.4365,10.4453,10.4365,10.4453,44992.0
2017-05-11 13:30:00,11.81,11.83,11.81,11.83,225504.0,10.4365,10.4541,10.4365,10.4541,225504.0
2017-05-11 14:00:00,11.83,11.84,11.82,11.83,232736.0,10.4541,10.463,10.4453,10.4541,232736.0
2017-05-11 14:30:00,11.83,11.83,11.82,11.82,85696.0,10.4541,10.4541,10.4453,10.4453,85696.0
2017-05-11 15:00:00,11.83,11.83,11.82,11.82,474304.0,10.4541,10.4541,10.4453,10.4453,474304.0
2017-05-11 15:30:00,11.82,11.83,11.82,11.82,1009920.0,10.4453,10.4541,10.4453,10.4453,1009920.0
2017-05-12 09:30:00,11.81,11.81,11.78,11.8,307584.0,10.4365,10.4365,10.41,10.4276,307584.0
2017-05-12 10:00:00,11.8,11.8,11.77,11.77,164032.0,10.4276,10.4276,10.4011,10.4011,164032.0
2017-05-12 10:30:00,11.77,11.78,11.77,11.77,45232.0,10.4011,10.41,10.4011,10.4011,45232.0
2017-05-12 11:00:00,11.77,11.79,11.77,11.78,79728.0,10.4011,10.4188,10.4011,10.41,79728.0
2017-05-12 11:30:00,11.78,11.79,11.78,11.78,68448.0,10.41,10.4188,10.41,10.41,68448.0
2017-05-12 12:00:00,11.77,11.78,11.77,11.78,42592.0,10.4011,10.41,10.4011,10.41,42592.0
2017-05-12 12:30:00,11.77,11.78,11.77,11.77,153840.0,10.4011,10.41,10.4011,10.4011,153840.0
2017-05-12 13:00:00,11.77,11.77,11.77,11.77,261792.0,10.4011,10.4011,10.4011,10.4011,261792.0
2017-05-12 13:30:00,11.77,11.77,11.77,11.77,254528.0,10.4011,10.4011,10.4011,10.4011,254528.0
2017-05-12 14:00:00,11.77,11.77,11.77,11.77,131824.0,10.4011,10.4011,10.4011,10.4011,131824.0
2017-05-12 14:30:00,11.77,11.78,11.77,11.77,260336.0,10.4011,10.41,10.4011,10.4011,260336.0
2017-05-12 15:00:00,11.77,11.77,11.77,11.77,58848.0,10.4011,10.4011,10.4011,10.4011,58848.0
2017-05-12 15:30:00,11.76,11.78,11.76,11.78,485664.0,10.3923,10.41,10.3923,10.41,485664.0
2017-05-15 09:30:00,11.82,11.87,11.82,11.87,511248.0,10.4453,10.4895,10.4453,10.4895,511248.0
2017-05-15 10:00:00,11.87,11.88,11.87,11.87,95040.0,10.4895,10.4983,10.4895,10.4895,95040.0
2017-05-15 10:30:00,11.87,11.88,11.87,11.88,218128.0,10.4895,10.4983,10.4895,10.4983,218128.0
2017-05-15 11:00:00,11.88,11.89,11.87,11.88,90816.0,10.4983,10.5072,10.4895,10.4983,90816.0
2017-05-15 11:30:00,11.88,11.88,11.87,11.87,139440.0,10.4983,10.4983,10.4895,10.4895,139440.0
2017-05-15 12:00:00,11.88,11.88,11.87,11.87,72592.0,10.4983,10.4983,10.4895,10.4895,72592.0
2017-05-15 12:30:00,11.87,11.87,11.87,11.87,91120.0,10.4895,10.4895,10.4895,10.4895,91120.0
2017-05-15 13:00:00,11.87,11.87,11.86,11.87,27120.0,10.4895,10.4895,10.4807,10.4895,27120.0
2017-05-15 13:30:00,11.88,11.88,11.87,11.87,47088.0,10.4983,10.4983,10.4895,10.4895,47088.0
2017-05-15 14:00:00,11.87,11.87,11.85,11.85,143984.0,10.4895,10.4895,10.4718,10.4718,143984.0
2017-05-15 14:30:00,11.85,11.85,11.84,11.85,601248.0,10.4718,10.4718,10.463,10.4718,601248.0
2017-05-15 15:00:00,11.85,11.86,11.85,11.85,75088.0,10.4718,10.4807,10.4718,10.4718,75088.0
2017-05-15 15:30:00,11.85,11.87,11.85,11.86,1720528.0,10.4718,10.4895,10.4718,10.4807,1720528.0
2017-05-16 09:30:00,11.87,11.88,11.84,11.85,143040.0,10.4895,10.4983,10.463,10.4718,143040.0
2017-05-16 10:00:00,11.84,11.85,11.82,11.82,106512.0,10.463,10.4718,10.4453,10.4453,106512.0
2017-05-16 10:30:00,11.83,11.83,11.8,11.82,218656.0,10.4541,10.4541,10.4276,10.4453,218656.0
2017-05-16 11:00:00,11.82,11.83,11.81,11.83,148752.0,10.4453,10.4541,10.4365,10.4541,148752.0
2017-05-16 11:30:00,11.83,11.84,11.83,11.84,85008.0,10.4541,10.463,10.4541,10.463,85008.0
2017-05-16 12:00:00,11.84,11.84,11.83,11.84,116256.0,10.463,10.463,10.4541,10.463,116256.0
2017-05-16 12:30:00,11.84,11.84,11.83,11.84,145120.0,10.463,10.463,10.4541,10.463,145120.0
2017-05-16 13:00:00,11.83,11.84,11.83,11.83,104880.0,10.4541,10.463,10.4541,10.4541,104880.0
2017-05-16 13:30:00,11.83,11.84,11.82,11.82,133104.0,10.4541,10.463,10.4453,10.4453,133104.0
2017-05-16 14:00:00,11.83,11.83,11.82,11.82,158848.0,10.4541,10.4541,10.4453,10.4453,158848.0
2017-05-16 14:30:00,11.82,11.83,11.82,11.83,97792.0,10.4453,10.4541,10.4453,10.4541,97792.0
2017-05-16 15:00:00,11.83,11.84,11.83,11.84,336448.0,10.4541,10.463,10.4541,10.463,336448.0
2017-05-16 15:30:00,11.84,11.85,11.83,11.83,1267152.0,10.463,10.4718,10.4541,10.4541,1267152.0
2017-05-17 09:30:00,11.72,11.77,11.7,11.71,736544.0,10.3569,10.4011,10.3393,10.3481,736544.0
2017-05-17 10:00:00,11.7,11.72,11.7,11.7,267520.0,10.3393,10.3569,10.3393,10.3393,267520.0
2017-05-17 10:30:00,11.71,11.72,11.68,11.68,213472.0,10.3481,10.3569,10.3216,10.3216,213472.0
2017-05-17 11:00:00,11.69,11.71,11.68,11.7,483760.0,10.3304,10.3481,10.3216,10.3393,483760.0
2017-05-17 11:30:00,11.7,11.71,11.69,11.71,148336.0,10.3393,10.3481,10.3304,10.3481,148336.0
2017-05-17 12:00:00,11.71,11.71,11.69,11.7,187376.0,10.3481,10.3481,10.3304,10.3393,187376.0
2017-05-17 12:30:00,11.69,11.71,11.69,11.71,188080.0,10.3304,10.3481,10.3304,10.3481,188080.0
2017-05-17 13:00:00,11.71,11.71,11.69,11.7,108464.0,10.3481,10.3481,10.3304,10.3393,108464.0
2017-05-17 13:30:00,11.7,11.7,11.69,11.69,80112.0,10.3393,10.3393,10.3304,10.3304,80112.0
2017-05-17 14:00:00,11.69,11.7,11.66,11.66,211520.0,10.3304,10.3393,10.3039,10.3039,211520.0
2017-05-17 14:30:00,11.66,11.67,11.65,11.66,174368.0,10.3039,10.3128,10.2951,10.3039,174368.0
2017-05-17 15:00:00,11.67,11.69,11.66,11.67,261760.0,10.3128,10.3304,10.3039,10.3128,261760.0
2017-05-17 15:30:00,11.67,11.69,11.63,11.63,448400.0,10.3128,10.3304,10.2774,10.2774,448400.0
2017-05-18 09:30:00,11.63,11.63,11.6,11.61,387136.0,10.2774,10.2774,10.2509,10.2597,387136.0
2017-05-18 10:00:00,11.62,11.66,11.62,11.66,93680.0,10.2686,10.3039,10.2686,10.3039,93680.0
2017-05-18 10:30:00,11.66,11.68,11.65,11.66,122512.0,10.3039,10.3216,10.2951,10.3039,122512.0
2017-05-18 11:00:00,11.67,11.68,11.66,11.68,107728.0,10.3128,10.3216,10.3039,10.3216,107728.0
2017-05-18 11:30:00,11.68,11.68,11.65,11.66,110848.0,10.3216,10.3216,10.2951,10.3039,110848.0
2017-05-18 12:00:00,11.65,11.66,11.64,11.66,135808.0,10.2951,10.3039,10.2862,10.3039,135808.0
2017-05-18 12:30:00,11.66,11.66,11.64,11.65,87312.0,10.3039,10.3039,10.2862,10.2951,87312.0
2017-05-18 13:00:00,11.65,11.65,11.64,11.65,43936.0,10.2951,10.2951,10.2862,10.2951,43936.0
2017-05-18 13:30:00,11.65,11.67,11.64,11.67,126832.0,10.2951,10.3128,10.2862,10.3128,126832.0
2017-05-18 14:00:00,11.67,11.7,11.67,11.69,77872.0,10.3128,10.3393,10.3128,10.3304,77872.0
2017-05-18 14:30:00,11.7,11.71,11.68,11.69,187056.0,10.3393,10.3481,10.3216,10.3304,187056.0
2017-05-18 15:00:00,11.68,11.7,11.68,11.68,161856.0,10.3216,10.3393,10.3216,10.3216,161856.0
2017-05-18 15:30:00,11.68,11.7,11.67,11.67,246496.0,10.3216,10.3393,10.3128,10.3128,246496.0
2017-05-19 09:30:00,11.71,11.74,11.69,11.74,411712.0,10.3481,10.3746,10.3304,10.3746,411712.0
2017-05-19 10:00:00,11.74,11.77,11.74,11.77,180880.0,10.3746,10.4011,10.3746,10.4011,180880.0
2017-05-19 10:30:00,11.77,11.78,11.76,11.78,123056.0,10.4011,10.41,10.3923,10.41,123056.0
2017-05-19 11:00:00,11.77,11.79,11.77,11.77,173824.0,10.4011,10.4188,10.4011,10.4011,173824.0
2017-05-19 11:30:00,11.77,11.79,11.77,11.79,55120.0,10.4011,10.4188,10.4011,10.4188,55120.0
2017-05-19 12:00:00,11.79,11.8,11.79,11.79,167328.0,10.4188,10.4276,10.4188,10.4188,167328.0
2017-05-19 12:30:00,11.8,11.81,11.79,11.81,339088.0,10.4276,10.4365,10.4188,10.4365,339088.0
2017-05-19 13:00:00,11.8,11.81,11.8,11.81,97792.0,10.4276,10.4365,10.4276,10.4365,97792.0
2017-05-19 13:30:00,11.81,11.81,11.79,11.81,243312.0,10.4365,10.4365,10.4188,10.4365,243312.0
2017-05-19 14:00:00,11.81,11.81,11.8,11.81,166304.0,10.4365,10.4365,10.4276,10.4365,166304.0
2017-05-19 14:30:00,11.81,11.82,11.81,11.81,102800.0,10.4365,10.4453,10.4365,10.4365,102800.0
2017-05-19 15:00:00,11.81,11.81,11.78,11.78,217088.0,10.4365,10.4365,10.41,10.41,217088.0
2017-05-19 15:30:00,11.77,11.79,11.77,11.78,588272.0,10.4011,10.4188,10.4011,10.41,588272.0
2017-05-22 09:30:00,11.81,11.85,11.81,11.83,131408.0,10.4365,10.4718,10.4365,10.4541,131408.0
2017-05-22 10:00:00,11.83,11.85,11.83,11.84,94608.0,10.4541,10.4718,10.4541,10.463,94608.0
2017-05-22 10:30:00,11.84,11.84,11.82,11.82,77936.0,10.463,10.463,10.4453,10.4453,77936.0
2017-05-22 11:00:00,11.83,11.84,11.82,11.84,27712.0,10.4541,10.463,10.4453,10.463,27712.0
2017-05-22 11:30:00,11.84,11.84,11.83,11.83,217280.0,10.463,10.463,10.4541,10.4541,217280.0
2017-05-22 12:00:00,11.84,11.85,11.84,11.85,104688.0,10.463,10.4718,10.463,10.4718,104688.0
2017-05-22 12:30:00,11.85,11.85,11.84,11.84,110224.0,10.4718,10.4718,10.463,10.463,110224.0
2017-05-22 13:00:00,11.84,11.84,11.84,11.84,160240.0,10.463,10.463,10.463,10.463,160240.0
2017-05-22 13:30:00,11.84,11.85,11.84,11.84,171376.0,10.463,10.4718,10.463,10.463,171376.0
2017-05-22 14:00:00,11.84,11.85,11.83,11.85,239856.0,10.463,10.4718,10.4541,10.4718,239856.0
2017-05-22 14:30:00,11.84,11.85,11.84,11.85,202144.0,10.463,10.4718,10.463,10.4718,202144.0
2017-05-22 15:00:00,11.85,11.85,11.84,11.85,188736.0,10.4718,10.4718,10.463,10.4718,188736.0
2017-05-22 15:30:00,11.85,11.86,11.85,11.85,167936.0,10.4718,10.4807,10.4718,10.4718,167936.0
2017-05-23 09:30:00,11.86,11.86,11.82,11.82,226000.0,10.4807,10.4807,10.4453,10.4453,226000.0
2017-05-23 10:00:00,11.83,11.84,11.83,11.84,107264.0,10.4541,10.463,10.4541,10.463,107264.0
2017-05-23 10:30:00,11.84,11.85,11.84,11.85,21856.0,10.463,10.4718,10.463,10.4718,21856.0
2017-05-23 11:00:00,11.85,11.86,11.85,11.86,76080.0,10.4718,10.4807,10.4718,10.4807,76080.0
2017-05-23 11:30:00,11.87,11.87,11.87,11.87,59856.0,10.4895,10.4895,10.4895,10.4895,59856.0
2017-05-23 12:00:00,11.87,11.88,11.86,11.86,105376.0,10.4895,10.4983,10.4807,10.4807,105376.0
2017-05-23 12:30:00,11.86,11.87,11.85,11.85,104432.0,10.4807,10.4895,10.4718,10.4718,104432.0
2017-05-23 13:00:00,11.86,11.87,11.85,11.86,246464.0,10.4807,10.4895,10.4718,10.4807,246464.0
2017-05-23 13:30:00,11.86,11.87,11.85,11.85,113712.0,10.4807,10.4895,10.4718,10.4718,113712.0
2017-05-23 14:00:00,11.86,11.86,11.85,11.85,93440.0,10.4807,10.4807,10.4718,10.4718,93440.0
2017-05-23 14:30:00,11.85,11.86,11.85,11.86,162880.0,10.4718,10.4807,10.4718,10.4807,162880.0
2017-05-23 15:00:00,11.86,11.86,11.85,11.85,222432.0,10.4807,10.4807,10.4718,10.4718,222432.0
2017-05-23 15:30:00,11.85,11.85,11.84,11.85,258640.0,10.4718,10.4718,10.463,10.4718,258640.0
2017-05-24 09:30:00,11.86,11.87,11.85,11.86,121072.0,10.4807,10.4895,10.4718,10.4807,121072.0
2017-05-24 10:00:00,11.85,11.87,11.85,11.87,33200.0,10.4718,10.4895,10.4718,10.4895,33200.0
2017-05-24 10:30:00,11.87,11.88,11.87,11.87,46544.0,10.4895,10.4983,10.4895,10.4895,46544.0
2017-05-24 11:00:00,11.87,11.87,11.86,11.87,22416.0,10.4895,10.4895,10.4807,10.4895,22416.0
2017-05-24 11:30:00,11.87,11.87,11.86,11.86,157376.0,10.4895,10.4895,10.4807,10.4807,157376.0
2017-05-24 12:00:00,11.86,11.87,11.86,11.87,42704.0,10.4807,10.4895,10.4807,10.4895,42704.0
2017-05-24 12:30:00,11.87,11.87,11.86,11.86,94112.0,10.4895,10.4895,10.4807,10.4807,94112.0
2017-05-24 13:00:00,11.86,11.86,11.85,11.85,164752.0,10.4807,10.4807,10.4718,10.4718,164752.0
2017-05-24 13:30:00,11.85,11.86,11.85,11.86,148528.0,10.4718,10.4807,10.4718,10.4807,148528.0
2017-05-24 14:00:00,11.86,11.88,11.85,11.87,145376.0,10.4807,10.4983,10.4718,10.4895,145376.0
2017-05-24 14:30:00,11.86,11.87,11.86,11.87,55648.0,10.4807,10.4895,10.4807,10.4895,55648.0
2017-05-24 15:00:00,11.87,11.87,11.85,11.87,248864.0,10.4895,10.4895,10.4718,10.4895,248864.0
2017-05-24 15:30:00,11.87,11.88,11.87,11.88,406544.0,10.4895,10.4983,10.4895,10.4983,406544.0
2017-05-25 09:30:00,11.91,11.94,11.91,11.94,136144.0,10.5248,10.5514,10.5248,10.5514,136144.0
2017-05-25 10:00:00,11.94,11.95,11.94,11.95,67728.0,10.5514,10.5602,10.5514,10.5602,67728.0
2017-05-25 10:30:00,11.95,11.95,11.94,11.94,60768.0,10.5602,10.5602,10.5514,10.5514,60768.0
2017-05-25 11:00:00,11.94,11.95,11.93,11.94,216000.0,10.5514,10.5602,10.5425,10.5514,216000.0
2017-05-25 11:30:00,11.94,11.94,11.91,11.91,462576.0,10.5514,10.5514,10.5248,10.5248,462576.0
2017-05-25 12:00:00,11.91,11.92,11.9,11.92,89408.0,10.5248,10.5337,10.516,10.5337,89408.0
2017-05-25 12:30:00,11.92,11.93,11.91,11.93,163872.0,10.5337,10.5425,10.5248,10.5425,163872.0
2017-05-25 13:00:00,11.92,11.92,11.92,11.92,228240.0,10.5337,10.5337,10.5337,10.5337,228240.0
2017-05-25 13:30:00,11.92,11.92,11.91,11.92,450304.0,10.5337,10.5337,10.5248,10.5337,450304.0
2017-05-25 14:00:00,11.92,11.93,11.92,11.92,404528.0,10.5337,10.5425,10.5337,10.5337,404528.0
2017-05-25 14:30:00,11.92,11.94,11.92,11.93,259248.0,10.5337,10.5514,10.5337,10.5425,259248.0
2017-05-25 15:00:00,11.93,11.93,11.92,11.92,540704.0,10.5425,10.5425,10.5337,10.5337,540704.0
2017-05-25 15:30:00,11.92,11.94,11.92,11.92,1432512.0,10.5337,10.5514,10.5337,10.5337,1432512.0
2017-05-26 09:30:00,11.9,11.94,11.88,11.91,640512.0,10.516,10.5514,10.4983,10.5248,640512.0
2017-05-26 10:00:00,11.91,11.92,11.9,11.91,47536.0,10.5248,10.5337,10.516,10.5248,47536.0
2017-05-26 10:30:00,11.91,11.91,11.9,11.9,38928.0,10.5248,10.5248,10.516,10.516,38928.0
2017-05-26 11:00:00,11.9,11.92,11.9,11.92,256384.0,10.516,10.5337,10.516,10.5337,256384.0
2017-05-26 11:30:00,11.92,11.92,11.9,11.9,74816.0,10.5337,10.5337,10.516,10.516,74816.0
2017-05-26 12:00:00,11.9,11.92,11.9,11.91,90144.0,10.516,10.5337,10.516,10.5248,90144.0
2017-05-26 12:30:00,11.91,11.92,11.91,11.92,702448.0,10.5248,10.5337,10.5248,10.5337,702448.0
2017-05-26 13:00:00,11.92,11.92,11.91,11.91,188416.0,10.5337,10.5337,10.5248,10.5248,188416.0
2017-05-26 13:30:00,11.91,11.92,11.91,11.91,85760.0,10.5248,10.5337,10.5248,10.5248,85760.0
2017-05-26 14:00:00,11.91,11.92,11.91,11.92,187904.0,10.5248,10.5337,10.5248,10.5337,187904.0
2017-05-26 14:30:00,11.92,11.92,11.91,11.91,572848.0,10.5337,10.5337,10.5248,10.5248,572848.0
2017-05-26 15:00:00,11.91,11.92,11.91,11.91,49760.0,10.5248,10.5337,10.5248,10.5248,49760.0
2017-05-26 15:30:00,11.92,11.92,11.91,11.92,195552.0,10.5337,10.5337,10.5248,10.5337,195552.0
2017-05-30 09:30:00,11.9,11.92,11.87,11.9,160128.0,10.516,10.5337,10.4895,10.516,160128.0
2017-05-30 10:00:00,11.9,11.9,11.87,11.87,171936.0,10.516,10.516,10.4895,10.4895,171936.0
2017-05-30 10:30:00,11.88,11.91,11.88,11.9,49376.0,10.4983,10.5248,10.4983,10.516,49376.0
2017-05-30 11:00:00,11.89,11.9,11.89,11.89,145168.0,10.5072,10.516,10.5072,10.5072,145168.0
2017-05-30 11:30:00,11.9,11.9,11.89,11.89,106256.0,10.516,10.516,10.5072,10.5072,106256.0
2017-05-30 12:00:00,11.9,11.9,11.89,11.9,68240.0,10.516,10.516,10.5072,10.516,68240.0
2017-05-30 12:30:00,11.9,11.9,11.89,11.9,62256.0,10.516,10.516,10.5072,10.516,62256.0
2017-05-30 13:00:00,11.9,11.9,11.89,11.89,112704.0,10.516,10.516,10.5072,10.5072,112704.0
2017-05-30 13:30:00,11.9,11.9,11.9,11.9,35792.0,10.516,10.516,10.516,10.516,35792.0
2017-05-30 14:00:00,11.9,11.9,11.9,11.9,56976.0,10.516,10.516,10.516,10.516,56976.0
2017-05-30 14:30:00,11.9,11.9,11.89,11.9,54976.0,10.516,10.516,10.5072,10.516,54976.0
2017-05-30 15:00:00,11.9,11.91,11.89,11.89,161312.0,10.516,10.5248,10.5072,10.5072,161312.0
2017-05-30 15:30:00,11.9,11.9,11.89,11.89,334368.0,10.516,10.516,10.5072,10.5072,334368.0
2017-05-31 09:30:00,11.91,11.91,11.84,11.84,195424.0,10.5248,10.5248,10.463,10.463,195424.0
2017-05-31 10:00:00,11.83,11.84,11.82,11.84,471888.0,10.4541,10.463,10.4453,10.463,471888.0
2017-05-31 10:30:00,11.84,11.87,11.84,11.87,82736.0,10.463,10.4895,10.463,10.4895,82736.0
2017-05-31 11:00:00,11.87,11.87,11.85,11.85,77024.0,10.4895,10.4895,10.4718,10.4718,77024.0
2017-05-31 11:30:00,11.85,11.86,11.84,11.86,43152.0,10.4718,10.4807,10.463,10.4807,43152.0
2017-05-31 12:00:00,11.85,11.86,11.85,11.86,636432.0,10.4718,10.4807,10.4718,10.4807,636432.0
2017-05-31 12:30:00,11.86,11.86,11.85,11.85,97680.0,10.4807,10.4807,10.4718,10.4718,97680.0
2017-05-31 13:00:00,11.86,11.87,11.86,11.86,39888.0,10.4807,10.4895,10.4807,10.4807,39888.0
2017-05-31 13:30:00,11.86,11.86,11.86,11.86,74992.0,10.4807,10.4807,10.4807,10.4807,74992.0
2017-05-31 14:00:00,11.86,11.87,11.85,11.87,831648.0,10.4807,10.4895,10.4718,10.4895,831648.0
2017-05-31 14:30:00,11.87,11.87,11.87,11.87,121680.0,10.4895,10.4895,10.4895,10.4895,121680.0
2017-05-31 15:00:00,11.87,11.89,11.87,11.89,265728.0,10.4895,10.5072,10.4895,10.5072,265728.0
2017-05-31 15:30:00,11.89,11.9,11.89,11.9,176928.0,10.5072,10.516,10.5072,10.516,176928.0
2017-06-01 09:30:00,11.93,11.97,11.92,11.96,123760.0,10.5425,10.5779,10.5337,10.569,123760.0
2017-06-01 10:00:00,11.96,11.98,11.95,11.97,159360.0,10.569,10.5867,10.5602,10.5779,159360.0
2017-06-01 10:30:00,11.96,11.97,11.95,11.95,200144.0,10.569,10.5779,10.5602,10.5602,200144.0
2017-06-01 11:00:00,11.95,11.98,11.95,11.97,222976.0,10.5602,10.5867,10.5602,10.5779,222976.0
2017-06-01 11:30:00,11.97,11.99,11.97,11.99,140608.0,10.5779,10.5955,10.5779,10.5955,140608.0
2017-06-01 12:00:00,11.99,12.01,11.99,12.0,136192.0,10.5955,10.6132,10.5955,10.6044,136192.0
2017-06-01 12:30:00,12.0,12.02,12.0,12.01,237040.0,10.6044,10.622,10.6044,10.6132,237040.0
2017-06-01 13:00:00,12.01,12.02,12.01,12.02,268880.0,10.6132,10.622,10.6132,10.622,268880.0
2017-06-01 13:30:00,12.02,12.02,12.02,12.02,367424.0,10.622,10.622,10.622,10.622,367424.0
2017-06-01 14:00:00,12.02,12.04,12.02,12.03,179648.0,10.622,10.6397,10.622,10.6309,179648.0
2017-06-01 14:30:00,12.03,12.03,12.02,12.03,526400.0,10.6309,10.6309,10.622,10.6309,526400.0
2017-06-01 15:00:00,12.02,12.03,12.02,12.02,486656.0,10.622,10.6309,10.622,10.622,486656.0
2017-06-01 15:30:00,12.02,12.04,12.02,12.04,365984.0,10.622,10.6397,10.622,10.6397,365984.0
2017-06-02 09:30:00,12.06,12.07,12.03,12.03,365168.0,10.6574,10.6662,10.6309,10.6309,365168.0
2017-06-02 10:00:00,12.03,12.04,12.03,12.04,277856.0,10.6309,10.6397,10.6309,10.6397,277856.0
2017-06-02 10:30:00,12.04,12.06,12.04,12.05,237120.0,10.6397,10.6574,10.6397,10.6486,237120.0
2017-06-02 11:00:00,12.05,12.06,12.04,12.05,169872.0,10.6486,10.6574,10.6397,10.6486,169872.0
2017-06-02 11:30:00,12.06,12.08,12.05,12.08,73152.0,10.6574,10.6751,10.6486,10.6751,73152.0
2017-06-02 12:00:00,12.07,12.08,12.06,12.07,78240.0,10.6662,10.6751,10.6574,10.6662,78240.0
2017-06-02 12:30:00,12.07,12.07,12.06,12.07,100112.0,10.6662,10.6662,10.6574,10.6662,100112.0
2017-06-02 13:00:00,12.07,12.07,12.06,12.06,79904.0,10.6662,10.6662,10.6574,10.6574,79904.0
2017-06-02 13:30:00,12.06,12.07,12.06,12.07,106032.0,10.6574,10.6662,10.6574,10.6662,106032.0
2017-06-02 14:00:00,12.07,12.08,12.06,12.07,237088.0,10.6662,10.6751,10.6574,10.6662,237088.0
2017-06-02 14:30:00,12.06,12.07,12.06,12.07,305696.0,10.6574,10.6662,10.6574,10.6662,305696.0
2017-06-02 15:00:00,12.07,12.08,12.06,12.07,210128.0,10.6662,10.6751,10.6574,10.6662,210128.0
2017-06-02 15:30:00,12.07,12.08,12.05,12.06,606752.0,10.6662,10.6751,10.6486,10.6574,606752.0
2017-06-05 09:30:00,12.05,12.06,12.03,12.04,323616.0,10.6486,10.6574,10.6309,10.6397,323616.0
2017-06-05 10:00:00,12.04,12.06,12.04,12.05,577936.0,10.6397,10.6574,10.6397,10.6486,577936.0
2017-06-05 10:30:00,12.05,12.05,12.04,12.04,96896.0,10.6486,10.6486,10.6397,10.6397,96896.0
2017-06-05 11:00:00,12.04,12.04,12.02,12.02,47664.0,10.6397,10.6397,10.622,10.622,47664.0
2017-06-05 11:30:00,12.03,12.03,12.02,12.02,37600.0,10.6309,10.6309,10.622,10.622,37600.0
2017-06-05 12:00:00,12.03,12.04,12.03,12.04,328912.0,10.6309,10.6397,10.6309,10.6397,328912.0
2017-06-05 12:30:00,12.04,12.04,12.04,12.04,165008.0,10.6397,10.6397,10.6397,10.6397,165008.0
2017-06-05 13:00:00,12.04,12.05,12.04,12.05,82928.0,10.6397,10.6486,10.6397,10.6486,82928.0
2017-06-05 13:30:00,12.05,12.05,12.04,12.04,76096.0,10.6486,10.6486,10.6397,10.6397,76096.0
2017-06-05 14:00:00,12.04,12.05,12.04,12.04,118176.0,10.6397,10.6486,10.6397,10.6397,118176.0
2017-06-05 14:30:00,12.04,12.05,12.04,12.04,102656.0,10.6397,10.6486,10.6397,10.6397,102656.0
2017-06-05 15:00:00,12.04,12.04,12.03,12.04,143456.0,10.6397,10.6397,10.6309,10.6397,143456.0
2017-06-05 15:30:00,12.04,12.04,12.02,12.02,385984.0,10.6397,10.6397,10.622,10.622,385984.0
2017-06-06 09:30:00,11.98,11.99,11.96,11.99,180496.0,10.5867,10.5955,10.569,10.5955,180496.0
2017-06-06 10:00:00,11.99,11.99,11.98,11.99,57456.0,10.5955,10.5955,10.5867,10.5955,57456.0
2017-06-06 10:30:00,11.99,11.99,11.98,11.98,176384.0,10.5955,10.5955,10.5867,10.5867,176384.0
2017-06-06 11:00:00,11.98,11.98,11.97,11.98,90544.0,10.5867,10.5867,10.5779,10.5867,90544.0
2017-06-06 11:30:00,11.98,12.0,11.97,11.99,116768.0,10.5867,10.6044,10.5779,10.5955,116768.0
2017-06-06 12:00:00,11.99,11.99,11.98,11.99,79280.0,10.5955,10.5955,10.5867,10.5955,79280.0
2017-06-06 12:30:00,11.98,11.99,11.98,11.99,225952.0,10.5867,10.5955,10.5867,10.5955,225952.0
2017-06-06 13:00:00,11.99,11.99,11.98,11.98,78768.0,10.5955,10.5955,10.5867,10.5867,78768.0
2017-06-06 13:30:00,11.98,11.98,11.97,11.98,187248.0,10.5867,10.5867,10.5779,10.5867,187248.0
2017-06-06 14:00:00,11.98,11.99,11.98,11.99,152736.0,10.5867,10.5955,10.5867,10.5955,152736.0
2017-06-06 14:30:00,11.99,12.01,11.99,12.01,223120.0,10.5955,10.6132,10.5955,10.6132,223120.0
2017-06-06 15:00:00,12.01,12.01,12.0,12.0,188576.0,10.6132,10.6132,10.6044,10.6044,188576.0
2017-06-06 15:30:00,11.99,11.99,11.97,11.97,1426016.0,10.5955,10.5955,10.5779,10.5779,1426016.0
2017-06-07 09:30:00,11.99,12.01,11.98,12.0,158624.0,10.5955,10.6132,10.5867,10.6044,158624.0
2017-06-07 10:00:00,12.0,12.01,12.0,12.0,50016.0,10.6044,10.6132,10.6044,10.6044,50016.0
2017-06-07 10:30:00,11.99,11.99,11.97,11.99,97360.0,10.5955,10.5955,10.5779,10.5955,97360.0
2017-06-07 11:00:00,11.99,11.99,11.98,11.98,23520.0,10.5955,10.5955,10.5867,10.5867,23520.0
2017-06-07 11:30:00,11.98,11.99,11.97,11.97,115616.0,10.5867,10.5955,10.5779,10.5779,115616.0
2017-06-07 12:00:00,11.97,11.98,11.97,11.98,125856.0,10.5779,10.5867,10.5779,10.5867,125856.0
2017-06-07 12:30:00,11.97,11.97,11.95,11.96,1190992.0,10.5779,10.5779,10.5602,10.569,1190992.0
2017-06-07 13:00:00,11.96,11.96,11.95,11.96,106512.0,10.569,10.569,10.5602,10.569,106512.0
2017-06-07 13:30:00,11.96,11.97,11.95,11.97,119536.0,10.569,10.5779,10.5602,10.5779,119536.0
2017-06-07 14:00:00,11.97,11.97,11.97,11.97,41040.0,10.5779,10.5779,10.5779,10.5779,41040.0
2017-06-07 14:30:00,11.97,11.99,11.97,11.98,138448.0,10.5779,10.5955,10.5779,10.5867,138448.0
2017-06-07 15:00:00,11.98,11.98,11.97,11.97,14464.0,10.5867,10.5867,10.5779,10.5779,14464.0
2017-06-07 15:30:00,11.98,11.99,11.97,11.98,136448.0,10.5867,10.5955,10.5779,10.5867,136448.0
2017-06-08 09:30:00,11.99,11.99,11.95,11.97,136144.0,10.5955,10.5955,10.5602,10.5779,136144.0
2017-06-08 10:00:00,11.97,11.98,11.95,11.95,45632.0,10.5779,10.5867,10.5602,10.5602,45632.0
2017-06-08 10:30:00,11.96,11.98,11.96,11.97,113680.0,10.569,10.5867,10.569,10.5779,113680.0
2017-06-08 11:00:00,11.97,11.99,11.97,11.98,194080.0,10.5779,10.5955,10.5779,10.5867,194080.0
2017-06-08 11:30:00,11.98,11.99,11.98,11.99,137632.0,10.5867,10.5955,10.5867,10.5955,137632.0
2017-06-08 12:00:00,11.99,12.02,11.99,12.01,113328.0,10.5955,10.622,10.5955,10.6132,113328.0
2017-06-08 12:30:00,12.01,12.02,12.01,12.02,163520.0,10.6132,10.622,10.6132,10.622,163520.0
2017-06-08 13:00:00,12.02,12.02,12.01,12.01,332896.0,10.622,10.622,10.6132,10.6132,332896.0
2017-06-08 13:30:00,12.01,12.02,12.01,12.02,41648.0,10.6132,10.622,10.6132,10.622,41648.0
2017-06-08 14:00:00,12.02,12.02,11.99,11.99,103232.0,10.622,10.622,10.5955,10.5955,103232.0
2017-06-08 14:30:00,11.99,12.0,11.98,11.99,220640.0,10.5955,10.6044,10.5867,10.5955,220640.0
2017-06-08 15:00:00,11.99,12.0,11.99,12.0,104800.0,10.5955,10.6044,10.5955,10.6044,104800.0
2017-06-08 15:30:00,12.0,12.01,11.99,12.01,283264.0,10.6044,10.6132,10.5955,10.6132,283264.0
2017-06-09 09:30:00,12.02,12.05,12.02,12.04,99872.0,10.622,10.6486,10.622,10.6397,99872.0
2017-06-09 10:00:00,12.04,12.06,12.03,12.05,150672.0,10.6397,10.6574,10.6309,10.6486,150672.0
2017-06-09 10:30:00,12.06,12.07,12.05,12.07,43280.0,10.6574,10.6662,10.6486,10.6662,43280.0
2017-06-09 11:00:00,12.07,12.08,12.06,12.07,107344.0,10.6662,10.6751,10.6574,10.6662,107344.0
2017-06-09 11:30:00,12.08,12.08,12.07,12.08,39776.0,10.6751,10.6751,10.6662,10.6751,39776.0
2017-06-09 12:00:00,12.07,12.08,12.05,12.06,126928.0,10.6662,10.6751,10.6486,10.6574,126928.0
2017-06-09 12:30:00,12.06,12.06,12.04,12.06,275280.0,10.6574,10.6574,10.6397,10.6574,275280.0
2017-06-09 13:00:00,12.06,12.06,12.04,12.04,384256.0,10.6574,10.6574,10.6397,10.6397,384256.0
2017-06-09 13:30:00,12.05,12.05,12.01,12.01,42832.0,10.6486,10.6486,10.6132,10.6132,42832.0
2017-06-09 14:00:00,12.01,12.02,12.01,12.01,98864.0,10.6132,10.622,10.6132,10.6132,98864.0
2017-06-09 14:30:00,12.01,12.01,11.95,11.96,235648.0,10.6132,10.6132,10.5602,10.569,235648.0
2017-06-09 15:00:00,11.99,12.01,11.97,12.0,74496.0,10.5955,10.6132,10.5779,10.6044,74496.0
2017-06-09 15:30:00,12.01,12.01,11.98,12.01,182080.0,10.6132,10.6132,10.5867,10.6132,182080.0
2017-06-12 09:30:00,12.0,12.02,11.98,11.99,179408.0,10.6044,10.622,10.5867,10.5955,179408.0
2017-06-12 10:00:00,11.98,11.99,11.96,11.98,183552.0,10.5867,10.5955,10.569,10.5867,183552.0
2017-06-12 10:30:00,11.98,12.01,11.97,12.0,94880.0,10.5867,10.6132,10.5779,10.6044,94880.0
2017-06-12 11:00:00,12.01,12.02,11.99,12.01,84624.0,10.6132,10.622,10.5955,10.6132,84624.0
2017-06-12 11:30:00,12.01,12.02,11.99,12.0,141296.0,10.6132,10.622,10.5955,10.6044,141296.0
2017-06-12 12:00:00,11.99,12.0,11.99,12.0,418736.0,10.5955,10.6044,10.5955,10.6044,418736.0
2017-06-12 12:30:00,12.0,12.01,12.0,12.0,107648.0,10.6044,10.6132,10.6044,10.6044,107648.0
2017-06-12 13:00:00,12.0,12.01,12.0,12.01,213248.0,10.6044,10.6132,10.6044,10.6132,213248.0
2017-06-12 13:30:00,12.02,12.02,12.0,12.0,88448.0,10.622,10.622,10.6044,10.6044,88448.0
2017-06-12 14:00:00,12.0,12.01,12.0,12.0,33968.0,10.6044,10.6132,10.6044,10.6044,33968.0
2017-06-12 14:30:00,12.0,12.01,12.0,12.01,183280.0,10.6044,10.6132,10.6044,10.6132,183280.0
2017-06-12 15:00:00,12.01,12.02,12.0,12.0,151792.0,10.6132,10.622,10.6044,10.6044,151792.0
2017-06-12 15:30:00,12.0,12.02,12.0,12.02,150896.0,10.6044,10.622,10.6044,10.622,150896.0
2017-06-13 09:30:00,12.05,12.06,12.04,12.04,731232.0,10.6486,10.6574,10.6397,10.6397,731232.0
2017-06-13 10:00:00,12.05,12.07,12.05,12.07,231344.0,10.6486,10.6662,10.6486,10.6662,231344.0
2017-06-13 10:30:00,12.07,12.08,12.06,12.07,228464.0,10.6662,10.6751,10.6574,10.6662,228464.0
2017-06-13 11:00:00,12.06,12.08,12.06,12.08,43440.0,10.6574,10.6751,10.6574,10.6751,43440.0
2017-06-13 11:30:00,12.08,12.09,12.07,12.08,50784.0,10.6751,10.6839,10.6662,10.6751,50784.0
2017-06-13 12:00:00,12.08,12.08,12.07,12.07,60720.0,10.6751,10.6751,10.6662,10.6662,60720.0
2017-06-13 12:30:00,12.08,12.09,12.07,12.09,44848.0,10.6751,10.6839,10.6662,10.6839,44848.0
2017-06-13 13:00:00,12.08,12.09,12.08,12.09,32400.0,10.6751,10.6839,10.6751,10.6839,32400.0
2017-06-13 13:30:00,12.09,12.09,12.08,12.09,68224.0,10.6839,10.6839,10.6751,10.6839,68224.0
2017-06-13 14:00:00,12.09,12.1,12.09,12.09,84928.0,10.6839,10.6927,10.6839,10.6839,84928.0
2017-06-13 14:30:00,12.09,12.09,12.09,12.09,135008.0,10.6839,10.6839,10.6839,10.6839,135008.0
2017-06-13 15:00:00,12.09,12.11,12.09,12.11,55888.0,10.6839,10.7016,10.6839,10.7016,55888.0
2017-06-13 15:30:00,12.11,12.11,12.1,12.11,374256.0,10.7016,10.7016,10.6927,10.7016,374256.0
2017-06-14 09:30:00,12.13,12.13,12.1,12.1,102480.0,10.7193,10.7193,10.6927,10.6927,102480.0
2017-06-14 10:00:00,12.11,12.11,12.1,12.1,107040.0,10.7016,10.7016,10.6927,10.6927,107040.0
2017-06-14 10:30:00,12.1,12.1,12.07,12.08,313568.0,10.6927,10.6927,10.6662,10.6751,313568.0
2017-06-14 11:00:00,12.08,12.09,12.08,12.08,110176.0,10.6751,10.6839,10.6751,10.6751,110176.0
2017-06-14 11:30:00,12.08,12.08,12.07,12.08,62528.0,10.6751,10.6751,10.6662,10.6751,62528.0
2017-06-14 12:00:00,12.08,12.08,12.07,12.08,576032.0,10.6751,10.6751,10.6662,10.6751,576032.0
2017-06-14 12:30:00,12.08,12.08,12.08,12.08,22624.0,10.6751,10.6751,10.6751,10.6751,22624.0
2017-06-14 13:00:00,12.09,12.09,12.07,12.07,116688.0,10.6839,10.6839,10.6662,10.6662,116688.0
2017-06-14 13:30:00,12.07,12.08,12.07,12.08,90608.0,10.6662,10.6751,10.6662,10.6751,90608.0
2017-06-14 14:00:00,12.07,12.09,12.06,12.08,232608.0,10.6662,10.6839,10.6574,10.6751,232608.0
2017-06-14 14:30:00,12.08,12.08,12.04,12.05,177248.0,10.6751,10.6751,10.6397,10.6486,177248.0
2017-06-14 15:00:00,12.05,12.05,12.03,12.05,110368.0,10.6486,10.6486,10.6309,10.6486,110368.0
2017-06-14 15:30:00,12.05,12.08,12.05,12.07,737760.0,10.6486,10.6751,10.6486,10.6662,737760.0
2017-06-15 09:30:00,11.99,12.03,11.98,12.03,229776.0,10.5955,10.6309,10.5867,10.6309,229776.0
2017-06-15 10:00:00,12.03,12.03,11.99,12.0,73696.0,10.6309,10.6309,10.5955,10.6044,73696.0
2017-06-15 10:30:00,12.01,12.01,11.99,12.0,113392.0,10.6132,10.6132,10.5955,10.6044,113392.0
2017-06-15 11:00:00,12.01,12.02,12.01,12.02,55712.0,10.6132,10.622,10.6132,10.622,55712.0
2017-06-15 11:30:00,12.03,12.04,12.03,12.03,86752.0,10.6309,10.6397,10.6309,10.6309,86752.0
2017-06-15 12:00:00,12.02,12.02,12.01,12.02,131856.0,10.622,10.622,10.6132,10.622,131856.0
2017-06-15 12:30:00,12.02,12.03,12.02,12.03,347840.0,10.622,10.6309,10.622,10.6309,347840.0
2017-06-15 13:00:00,12.03,12.04,12.03,12.03,83728.0,10.6309,10.6397,10.6309,10.6309,83728.0
2017-06-15 13:30:00,12.04,12.04,12.03,12.04,173104.0,10.6397,10.6397,10.6309,10.6397,173104.0
2017-06-15 14:00:00,12.03,12.05,12.03,12.05,116928.0,10.6309,10.6486,10.6309,10.6486,116928.0
2017-06-15 14:30:00,12.04,12.05,12.04,12.04,224352.0,10.6397,10.6486,10.6397,10.6397,224352.0
2017-06-15 15:00:00,12.05,12.06,12.04,12.05,972880.0,10.6486,10.6574,10.6397,10.6486,972880.0
2017-06-15 15:30:00,12.05,12.05,12.03,12.05,224016.0,10.6486,10.6486,10.6309,10.6486,224016.0
2017-06-16 09:30:00,12.05,12.05,12.02,12.03,131760.0,10.6486,10.6486,10.622,10.6309,131760.0
2017-06-16 10:00:00,12.03,12.03,12.01,12.02,174800.0,10.6309,10.6309,10.6132,10.622,174800.0
2017-06-16 10:30:00,12.02,12.03,12.0,12.01,291904.0,10.622,10.6309,10.6044,10.6132,291904.0
2017-06-16 11:00:00,12.01,12.01,12.0,12.0,198320.0,10.6132,10.6132,10.6044,10.6044,198320.0
2017-06-16 11:30:00,12.01,12.02,12.01,12.02,65344.0,10.6132,10.622,10.6132,10.622,65344.0
2017-06-16 12:00:00,12.02,12.03,12.02,12.03,109200.0,10.622,10.6309,10.622,10.6309,109200.0
2017-06-16 12:30:00,12.03,12.03,12.02,12.02,499312.0,10.6309,10.6309,10.622,10.622,499312.0
2017-06-16 13:00:00,12.02,12.03,12.02,12.02,223488.0,10.622,10.6309,10.622,10.622,223488.0
2017-06-16 13:30:00,12.02,12.02,12.02,12.02,335904.0,10.622,10.622,10.622,10.622,335904.0
2017-06-16 14:00:00,12.02,12.02,12.01,12.02,208976.0,10.622,10.622,10.6132,10.622,208976.0
2017-06-16 14:30:00,12.02,12.03,12.02,12.03,80896.0,10.622,10.6309,10.622,10.6309,80896.0
2017-06-16 15:00:00,12.03,12.03,12.02,12.02,88960.0,10.6309,10.6309,10.622,10.622,88960.0
2017-06-16 15:30:00,12.02,12.05,12.02,12.04,1272672.0,10.622,10.6486,10.622,10.6397,1272672.0
2017-06-19 09:30:00,12.09,12.1,12.08,12.09,267840.0,10.6839,10.6927,10.6751,10.6839,267840.0
2017-06-19 10:00:00,12.09,12.12,12.09,12.11,78272.0,10.6839,10.7104,10.6839,10.7016,78272.0
2017-06-19 10:30:00,12.11,12.12,12.1,12.1,78384.0,10.7016,10.7104,10.6927,10.6927,78384.0
2017-06-19 11:00:00,12.09,12.11,12.09,12.1,88336.0,10.6839,10.7016,10.6839,10.6927,88336.0
2017-06-19 11:30:00,12.1,12.11,12.1,12.11,38848.0,10.6927,10.7016,10.6927,10.7016,38848.0
2017-06-19 12:00:00,12.11,12.12,12.11,12.11,66896.0,10.7016,10.7104,10.7016,10.7016,66896.0
2017-06-19 12:30:00,12.11,12.12,12.11,12.12,106672.0,10.7016,10.7104,10.7016,10.7104,106672.0
2017-06-19 13:00:00,12.12,12.13,12.12,12.12,56480.0,10.7104,10.7193,10.7104,10.7104,56480.0
2017-06-19 13:30:00,12.13,12.13,12.12,12.12,57392.0,10.7193,10.7193,10.7104,10.7104,57392.0
2017-06-19 14:00:00,12.11,12.12,12.11,12.11,73616.0,10.7016,10.7104,10.7016,10.7016,73616.0
2017-06-19 14:30:00,12.11,12.11,12.1,12.1,166000.0,10.7016,10.7016,10.6927,10.6927,166000.0
2017-06-19 15:00:00,12.11,12.12,12.11,12.12,120848.0,10.7016,10.7104,10.7016,10.7104,120848.0
2017-06-19 15:30:00,12.12,12.14,12.12,12.13,484656.0,10.7104,10.7281,10.7104,10.7193,484656.0
2017-06-20 09:30:00,12.1,12.11,12.08,12.08,346992.0,10.6927,10.7016,10.6751,10.6751,346992.0
2017-06-20 10:00:00,12.07,12.09,12.07,12.07,103456.0,10.6662,10.6839,10.6662,10.6662,103456.0
2017-06-20 10:30:00,12.07,12.07,12.06,12.07,115728.0,10.6662,10.6662,10.6574,10.6662,115728.0
2017-06-20 11:00:00,12.06,12.07,12.05,12.05,104736.0,10.6574,10.6662,10.6486,10.6486,104736.0
2017-06-20 11:30:00,12.05,12.06,12.04,12.05,220064.0,10.6486,10.6574,10.6397,10.6486,220064.0
2017-06-20 12:00:00,12.05,12.06,12.04,12.04,157424.0,10.6486,10.6574,10.6397,10.6397,157424.0
2017-06-20 12:30:00,12.04,12.05,12.04,12.05,116256.0,10.6397,10.6486,10.6397,10.6486,116256.0
2017-06-20 13:00:00,12.05,12.06,12.05,12.05,81920.0,10.6486,10.6574,10.6486,10.6486,81920.0
2017-06-20 13:30:00,12.06,12.06,12.05,12.05,74272.0,10.6574,10.6574,10.6486,10.6486,74272.0
2017-06-20 14:00:00,12.05,12.06,12.04,12.04,390080.0,10.6486,10.6574,10.6397,10.6397,390080.0
2017-06-20 14:30:00,12.04,12.05,12.04,12.04,209984.0,10.6397,10.6486,10.6397,10.6397,209984.0
2017-06-20 15:00:00,12.04,12.05,12.03,12.04,132000.0,10.6397,10.6486,10.6309,10.6397,132000.0
2017-06-20 15:30:00,12.04,12.04,12.02,12.02,223808.0,10.6397,10.6397,10.622,10.622,223808.0
2017-06-21 09:30:00,12.05,12.05,12.02,12.03,92736.0,10.6486,10.6486,10.622,10.6309,92736.0
2017-06-21 10:00:00,12.04,12.04,12.03,12.03,198368.0,10.6397,10.6397,10.6309,10.6309,198368.0
2017-06-21 10:30:00,12.04,12.06,12.03,12.03,133920.0,10.6397,10.6574,10.6309,10.6309,133920.0
2017-06-21 11:00:00,12.03,12.03,12.0,12.0,120032.0,10.6309,10.6309,10.6044,10.6044,120032.0
2017-06-21 11:30:00,12.01,12.02,12.0,12.01,125344.0,10.6132,10.622,10.6044,10.6132,125344.0
2017-06-21 12:00:00,12.02,12.02,12.0,12.01,114640.0,10.622,10.622,10.6044,10.6132,114640.0
2017-06-21 12:30:00,12.01,12.01,11.99,11.99,136064.0,10.6132,10.6132,10.5955,10.5955,136064.0
2017-06-21 13:00:00,11.99,11.99,11.98,11.99,116976.0,10.5955,10.5955,10.5867,10.5955,116976.0
2017-06-21 13:30:00,11.99,11.99,11.97,11.97,151440.0,10.5955,10.5955,10.5779,10.5779,151440.0
2017-06-21 14:00:00,11.97,11.98,11.97,11.97,150288.0,10.5779,10.5867,10.5779,10.5779,150288.0
2017-06-21 14:30:00,11.98,12.0,11.98,11.99,92848.0,10.5867,10.6044,10.5867,10.5955,92848.0
2017-06-21 15:00:00,11.99,11.99,11.98,11.99,125040.0,10.5955,10.5955,10.5867,10.5955,125040.0
2017-06-21 15:30:00,11.99,11.99,11.97,11.99,481248.0,10.5955,10.5955,10.5779,10.5955,481248.0
2017-06-22 09:30:00,11.99,12.02,11.97,11.99,177728.0,10.5955,10.622,10.5779,10.5955,177728.0
2017-06-22 10:00:00,11.97,11.97,11.96,11.97,160240.0,10.5779,10.5779,10.569,10.5779,160240.0
2017-06-22 10:30:00,11.97,12.0,11.97,12.0,74240.0,10.5779,10.6044,10.5779,10.6044,74240.0
2017-06-22 11:00:00,12.0,12.01,11.99,12.01,54912.0,10.6044,10.6132,10.5955,10.6132,54912.0
2017-06-22 11:30:00,12.01,12.01,12.0,12.01,69312.0,10.6132,10.6132,10.6044,10.6132,69312.0
2017-06-22 12:00:00,12.02,12.02,12.01,12.02,28992.0,10.622,10.622,10.6132,10.622,28992.0
2017-06-22 12:30:00,12.02,12.03,12.02,12.02,87696.0,10.622,10.6309,10.622,10.622,87696.0
2017-06-22 13:00:00,12.03,12.03,12.02,12.02,81008.0,10.6309,10.6309,10.622,10.622,81008.0
2017-06-22 13:30:00,12.02,12.03,12.02,12.02,47184.0,10.622,10.6309,10.622,10.622,47184.0
2017-06-22 14:00:00,12.03,12.03,12.02,12.03,155392.0,10.6309,10.6309,10.622,10.6309,155392.0
2017-06-22 14:30:00,12.02,12.03,12.02,12.02,82416.0,10.622,10.6309,10.622,10.622,82416.0
2017-06-22 15:00:00,12.03,12.03,12.02,12.02,65024.0,10.6309,10.6309,10.622,10.622,65024.0
2017-06-22 15:30:00,12.02,12.02,11.99,12.0,266704.0,10.622,10.622,10.5955,10.6044,266704.0
2017-06-23 09:30:00,12.02,12.02,11.99,12.01,1010320.0,10.622,10.622,10.5955,10.6132,1010320.0
2017-06-23 10:00:00,12.01,12.03,12.01,12.03,1235776.0,10.6132,10.6309,10.6132,10.6309,1235776.0
2017-06-23 10:30:00,12.03,12.05,12.03,12.04,663296.0,10.6309,10.6486,10.6309,10.6397,663296.0
2017-06-23 11:00:00,12.04,12.05,12.04,12.05,280592.0,10.6397,10.6486,10.6397,10.6486,280592.0
2017-06-23 11:30:00,12.05,12.05,12.04,12.05,87216.0,10.6486,10.6486,10.6397,10.6486,87216.0
2017-06-23 12:00:00,12.05,12.05,12.04,12.05,186640.0,10.6486,10.6486,10.6397,10.6486,186640.0
2017-06-23 12:30:00,12.05,12.05,12.05,12.05,61104.0,10.6486,10.6486,10.6486,10.6486,61104.0
2017-06-23 13:00:00,12.04,12.05,12.03,12.04,77648.0,10.6397,10.6486,10.6309,10.6397,77648.0
2017-06-23 13:30:00,12.05,12.05,12.04,12.05,53904.0,10.6486,10.6486,10.6397,10.6486,53904.0
2017-06-23 14:00:00,12.04,12.05,12.03,12.03,76064.0,10.6397,10.6486,10.6309,10.6309,76064.0
2017-06-23 14:30:00,12.04,12.04,12.03,12.03,128512.0,10.6397,10.6397,10.6309,10.6309,128512.0
2017-06-23 15:00:00,12.03,12.03,12.02,12.02,149200.0,10.6309,10.6309,10.622,10.622,149200.0
2017-06-23 15:30:00,12.02,12.04,12.02,12.03,726976.0,10.622,10.6397,10.622,10.6309,726976.0
2017-06-26 09:30:00,12.07,12.1,12.07,12.1,93296.0,10.6662,10.6927,10.6662,10.6927,93296.0
2017-06-26 10:00:00,12.1,12.1,12.08,12.09,510144.0,10.6927,10.6927,10.6751,10.6839,510144.0
2017-06-26 10:30:00,12.09,12.09,12.06,12.06,85072.0,10.6839,10.6839,10.6574,10.6574,85072.0
2017-06-26 11:00:00,12.06,12.07,12.05,12.07,124976.0,10.6574,10.6662,10.6486,10.6662,124976.0
2017-06-26 11:30:00,12.07,12.08,12.06,12.08,50496.0,10.6662,10.6751,10.6574,10.6751,50496.0
2017-06-26 12:00:00,12.08,12.08,12.07,12.07,110272.0,10.6751,10.6751,10.6662,10.6662,110272.0
2017-06-26 12:30:00,12.08,12.08,12.08,12.08,1897424.0,10.6751,10.6751,10.6751,10.6751,1897424.0
2017-06-26 13:00:00,12.08,12.08,12.07,12.07,38496.0,10.6751,10.6751,10.6662,10.6662,38496.0
2017-06-26 13:30:00,12.08,12.08,12.07,12.08,87280.0,10.6751,10.6751,10.6662,10.6751,87280.0
2017-06-26 14:00:00,12.07,12.08,12.07,12.07,119696.0,10.6662,10.6751,10.6662,10.6662,119696.0
2017-06-26 14:30:00,12.07,12.09,12.07,12.08,141280.0,10.6662,10.6839,10.6662,10.6751,141280.0
2017-06-26 15:00:00,12.08,12.09,12.08,12.08,191168.0,10.6751,10.6839,10.6751,10.6751,191168.0
2017-06-26 15:30:00,12.08,12.09,12.07,12.07,202576.0,10.6751,10.6839,10.6662,10.6662,202576.0
2017-06-27 09:30:00,12.07,12.07,12.04,12.04,267920.0,10.6662,10.6662,10.6397,10.6397,267920.0
2017-06-27 10:00:00,12.05,12.07,12.04,12.06,330400.0,10.6486,10.6662,10.6397,10.6574,330400.0
2017-06-27 10:30:00,12.06,12.09,12.06,12.08,1034768.0,10.6574,10.6839,10.6574,10.6751,1034768.0
2017-06-27 11:00:00,12.08,12.08,12.07,12.07,642800.0,10.6751,10.6751,10.6662,10.6662,642800.0
2017-06-27 11:30:00,12.07,12.08,12.07,12.07,563440.0,10.6662,10.6751,10.6662,10.6662,563440.0
2017-06-27 12:00:00,12.07,12.08,12.06,12.06,115776.0,10.6662,10.6751,10.6574,10.6574,115776.0
2017-06-27 12:30:00,12.06,12.06,12.05,12.05,383776.0,10.6574,10.6574,10.6486,10.6486,383776.0
2017-06-27 13:00:00,12.05,12.05,12.04,12.04,353056.0,10.6486,10.6486,10.6397,10.6397,353056.0
2017-06-27 13:30:00,12.04,12.04,12.0,12.01,580768.0,10.6397,10.6397,10.6044,10.6132,580768.0
2017-06-27 14:00:00,12.01,12.01,11.99,12.01,757184.0,10.6132,10.6132,10.5955,10.6132,757184.0
2017-06-27 14:30:00,12.01,12.02,12.01,12.01,726912.0,10.6132,10.622,10.6132,10.6132,726912.0
2017-06-27 15:00:00,12.01,12.02,12.0,12.0,460704.0,10.6132,10.622,10.6044,10.6044,460704.0
2017-06-27 15:30:00,12.0,12.0,11.97,11.97,2367584.0,10.6044,10.6044,10.5779,10.5779,2367584.0
2017-06-28 09:30:00,12.03,12.05,12.02,12.03,433344.0,10.6309,10.6486,10.622,10.6309,433344.0
2017-06-28 10:00:00,12.03,12.06,12.03,12.04,223856.0,10.6309,10.6574,10.6309,10.6397,223856.0
2017-06-28 10:30:00,12.05,12.08,12.04,12.08,480352.0,10.6486,10.6751,10.6397,10.6751,480352.0
2017-06-28 11:00:00,12.08,12.09,12.08,12.08,448432.0,10.6751,10.6839,10.6751,10.6751,448432.0
2017-06-28 11:30:00,12.08,12.1,12.08,12.09,501040.0,10.6751,10.6927,10.6751,10.6839,501040.0
2017-06-28 12:00:00,12.09,12.09,12.08,12.08,647888.0,10.6839,10.6839,10.6751,10.6751,647888.0
2017-06-28 12:30:00,12.08,12.09,12.08,12.08,797664.0,10.6751,10.6839,10.6751,10.6751,797664.0
2017-06-28 13:00:00,12.08,12.09,12.08,12.09,531280.0,10.6751,10.6839,10.6751,10.6839,531280.0
2017-06-28 13:30:00,12.09,12.09,12.08,12.09,695472.0,10.6839,10.6839,10.6751,10.6839,695472.0
2017-06-28 14:00:00,12.09,12.09,12.07,12.07,616288.0,10.6839,10.6839,10.6662,10.6662,616288.0
2017-06-28 14:30:00,12.07,12.09,12.07,12.08,831472.0,10.6662,10.6839,10.6662,10.6751,831472.0
2017-06-28 15:00:00,12.08,12.09,12.08,12.08,807024.0,10.6751,10.6839,10.6751,10.6751,807024.0
2017-06-28 15:30:00,12.08,12.09,12.07,12.07,2651664.0,10.6751,10.6839,10.6662,10.6662,2651664.0
2017-06-29 09:30:00,12.08,12.1,12.03,12.05,222784.0,10.6751,10.6927,10.6309,10.6486,222784.0
2017-06-29 10:00:00,12.04,12.05,12.01,12.04,373568.0,10.6397,10.6486,10.6132,10.6397,373568.0
2017-06-29 10:30:00,12.04,12.06,12.03,12.05,544768.0,10.6397,10.6574,10.6309,10.6486,544768.0
2017-06-29 11:00:00,12.05,12.05,12.0,12.01,463952.0,10.6486,10.6486,10.6044,10.6132,463952.0
2017-06-29 11:30:00,12.01,12.01,11.97,11.97,635392.0,10.6132,10.6132,10.5779,10.5779,635392.0
2017-06-29 12:00:00,11.97,11.99,11.96,11.97,392000.0,10.5779,10.5955,10.569,10.5779,392000.0
2017-06-29 12:30:00,11.98,11.98,11.96,11.96,383008.0,10.5867,10.5867,10.569,10.569,383008.0
2017-06-29 13:00:00,11.95,11.97,11.9,11.9,536960.0,10.5602,10.5779,10.516,10.516,536960.0
2017-06-29 13:30:00,11.91,11.95,11.91,11.95,435024.0,10.5248,10.5602,10.5248,10.5602,435024.0
2017-06-29 14:00:00,11.94,11.97,11.93,11.97,1476448.0,10.5514,10.5779,10.5425,10.5779,1476448.0
2017-06-29 14:30:00,11.98,11.98,11.97,11.98,619648.0,10.5867,10.5867,10.5779,10.5867,619648.0
2017-06-29 15:00:00,11.97,12.0,11.97,11.98,1165536.0,10.5779,10.6044,10.5779,10.5867,1165536.0
2017-06-29 15:30:00,11.98,12.0,11.98,11.98,3223504.0,10.5867,10.6044,10.5867,10.5867,3223504.0
2017-06-30 09:30:00,12.01,12.05,12.01,12.02,211792.0,10.6132,10.6486,10.6132,10.622,211792.0
2017-06-30 10:00:00,12.02,12.02,11.98,12.0,258112.0,10.622,10.622,10.5867,10.6044,258112.0
2017-06-30 10:30:00,11.99,12.01,11.99,12.0,618448.0,10.5955,10.6132,10.5955,10.6044,618448.0
2017-06-30 11:00:00,12.0,12.01,11.99,11.99,267008.0,10.6044,10.6132,10.5955,10.5955,267008.0
2017-06-30 11:30:00,11.99,12.02,11.99,12.02,476800.0,10.5955,10.622,10.5955,10.622,476800.0
2017-06-30 12:00:00,12.02,12.02,12.01,12.01,346848.0,10.622,10.622,10.6132,10.6132,346848.0
2017-06-30 12:30:00,12.01,12.02,12.0,12.01,371840.0,10.6132,10.622,10.6044,10.6132,371840.0
2017-06-30 13:00:00,12.01,12.03,12.01,12.03,309200.0,10.6132,10.6309,10.6132,10.6309,309200.0
2017-06-30 13:30:00,12.03,12.03,12.02,12.02,409968.0,10.6309,10.6309,10.622,10.622,409968.0
2017-06-30 14:00:00,12.02,12.04,12.02,12.04,397696.0,10.622,10.6397,10.622,10.6397,397696.0
2017-06-30 14:30:00,12.04,12.05,12.03,12.04,904112.0,10.6397,10.6486,10.6309,10.6397,904112.0
2017-06-30 15:00:00,12.04,12.05,12.04,12.05,1234432.0,10.6397,10.6486,10.6397,10.6486,1234432.0
2017-06-30 15:30:00,12.05,12.06,12.01,12.01,3993216.0,10.6486,10.6574,10.6132,10.6132,3993216.0
2017-07-03 09:30:00,12.06,12.08,12.05,12.08,407184.0,10.6574,10.6751,10.6486,10.6751,407184.0
2017-07-03 10:00:00,12.08,12.11,12.07,12.08,569408.0,10.6751,10.7016,10.6662,10.6751,569408.0
2017-07-03 10:30:00,12.08,12.09,12.08,12.08,671984.0,10.6751,10.6839,10.6751,10.6751,671984.0
2017-07-03 11:00:00,12.08,12.1,12.08,12.1,1017968.0,10.6751,10.6927,10.6751,10.6927,1017968.0
2017-07-03 11:30:00,12.09,12.1,12.09,12.09,347872.0,10.6839,10.6927,10.6839,10.6839,347872.0
2017-07-03 12:00:00,12.09,12.1,12.06,12.07,976096.0,10.6839,10.6927,10.6574,10.6662,976096.0
2017-07-03 12:30:00,12.08,12.09,12.06,12.06,1313184.0,10.6751,10.6839,10.6574,10.6574,1313184.0
2017-07-05 09:30:00,12.05,12.06,12.02,12.03,101568.0,10.6486,10.6574,10.622,10.6309,101568.0
2017-07-05 10:00:00,12.03,12.03,12.0,12.01,1170592.0,10.6309,10.6309,10.6044,10.6132,1170592.0
2017-07-05 10:30:00,12.03,12.04,12.02,12.03,77520.0,10.6309,10.6397,10.622,10.6309,77520.0
2017-07-05 11:00:00,12.03,12.04,12.03,12.04,98928.0,10.6309,10.6397,10.6309,10.6397,98928.0
2017-07-05 11:30:00,12.03,12.03,12.02,12.03,637552.0,10.6309,10.6309,10.622,10.6309,637552.0
2017-07-05 12:00:00,12.02,12.03,12.01,12.02,125840.0,10.622,10.6309,10.6132,10.622,125840.0
2017-07-05 12:30:00,12.02,12.04,12.02,12.04,68704.0,10.622,10.6397,10.622,10.6397,68704.0
2017-07-05 13:00:00,12.03,12.04,12.03,12.04,182560.0,10.6309,10.6397,10.6309,10.6397,182560.0
2017-07-05 13:30:00,12.04,12.04,12.03,12.03,444992.0,10.6397,10.6397,10.6309,10.6309,444992.0
2017-07-05 14:00:00,12.04,12.05,12.03,12.05,131456.0,10.6397,10.6486,10.6309,10.6486,131456.0
2017-07-05 14:30:00,12.04,12.05,12.02,12.02,357296.0,10.6397,10.6486,10.622,10.622,357296.0
2017-07-05 15:00:00,12.03,12.04,12.02,12.04,212048.0,10.6309,10.6397,10.622,10.6397,212048.0
2017-07-05 15:30:00,12.04,12.05,12.04,12.04,655616.0,10.6397,10.6486,10.6397,10.6397,655616.0
2017-07-06 09:30:00,11.94,11.95,11.91,11.91,153760.0,10.5945,10.6033,10.5678,10.5678,153760.0
2017-07-06 10:00:00,11.91,11.92,11.89,11.9,411904.0,10.5678,10.5767,10.5501,10.559,411904.0
2017-07-06 10:30:00,11.9,11.91,11.89,11.9,138624.0,10.559,10.5678,10.5501,10.559,138624.0
2017-07-06 11:00:00,11.9,11.93,11.9,11.92,139312.0,10.559,10.5856,10.559,10.5767,139312.0
2017-07-06 11:30:00,11.92,11.93,11.91,11.92,137552.0,10.5767,10.5856,10.5678,10.5767,137552.0
2017-07-06 12:00:00,11.92,11.93,11.91,11.91,151280.0,10.5767,10.5856,10.5678,10.5678,151280.0
2017-07-06 12:30:00,11.91,11.92,11.91,11.91,298288.0,10.5678,10.5767,10.5678,10.5678,298288.0
2017-07-06 13:00:00,11.91,11.93,11.91,11.92,265440.0,10.5678,10.5856,10.5678,10.5767,265440.0
2017-07-06 13:30:00,11.92,11.92,11.89,11.9,270320.0,10.5767,10.5767,10.5501,10.559,270320.0
2017-07-06 14:00:00,11.9,11.9,11.88,11.88,221888.0,10.559,10.559,10.5412,10.5412,221888.0
2017-07-06 14:30:00,11.88,11.88,11.87,11.88,248080.0,10.5412,10.5412,10.5323,10.5412,248080.0
2017-07-06 15:00:00,11.88,11.88,11.85,11.85,296080.0,10.5412,10.5412,10.5146,10.5146,296080.0
2017-07-06 15:30:00,11.85,11.85,11.83,11.85,1122016.0,10.5146,10.5146,10.4969,10.5146,1122016.0
2017-07-07 09:30:00,11.88,11.91,11.86,11.9,280512.0,10.5412,10.5678,10.5235,10.559,280512.0
2017-07-07 10:00:00,11.9,11.9,11.88,11.88,413696.0,10.559,10.559,10.5412,10.5412,413696.0
2017-07-07 10:30:00,11.89,11.9,11.88,11.89,326624.0,10.5501,10.559,10.5412,10.5501,326624.0
2017-07-07 11:00:00,11.89,11.91,11.89,11.91,243040.0,10.5501,10.5678,10.5501,10.5678,243040.0
2017-07-07 11:30:00,11.92,11.94,11.92,11.93,130928.0,10.5767,10.5945,10.5767,10.5856,130928.0
2017-07-07 12:00:00,11.93,11.94,11.93,11.94,91104.0,10.5856,10.5945,10.5856,10.5945,91104.0
2017-07-07 12:30:00,11.94,11.95,11.94,11.95,239152.0,10.5945,10.6033,10.5945,10.6033,239152.0
2017-07-07 13:00:00,11.94,11.95,11.94,11.94,153072.0,10.5945,10.6033,10.5945,10.5945,153072.0
2017-07-07 13:30:00,11.95,11.95,11.94,11.94,90608.0,10.6033,10.6033,10.5945,10.5945,90608.0
2017-07-07 14:00:00,11.94,11.95,11.93,11.94,138736.0,10.5945,10.6033,10.5856,10.5945,138736.0
2017-07-07 14:30:00,11.93,11.94,11.93,11.93,122384.0,10.5856,10.5945,10.5856,10.5856,122384.0
2017-07-07 15:00:00,11.93,11.94,11.93,11.94,95824.0,10.5856,10.5945,10.5856,10.5945,95824.0
2017-07-07 15:30:00,11.94,11.95,11.94,11.94,205488.0,10.5945,10.6033,10.5945,10.5945,205488.0
2017-07-10 09:30:00,11.93,11.94,11.92,11.93,275600.0,10.5856,10.5945,10.5767,10.5856,275600.0
2017-07-10 10:00:00,11.92,11.94,11.92,11.93,147936.0,10.5767,10.5945,10.5767,10.5856,147936.0
2017-07-10 10:30:00,11.93,11.93,11.91,11.93,53632.0,10.5856,10.5856,10.5678,10.5856,53632.0
2017-07-10 11:00:00,11.93,11.94,11.93,11.93,68896.0,10.5856,10.5945,10.5856,10.5856,68896.0
2017-07-10 11:30:00,11.94,11.94,11.93,11.94,118528.0,10.5945,10.5945,10.5856,10.5945,118528.0
2017-07-10 12:00:00,11.94,11.95,11.94,11.95,44736.0,10.5945,10.6033,10.5945,10.6033,44736.0
2017-07-10 12:30:00,11.95,11.95,11.94,11.95,186688.0,10.6033,10.6033,10.5945,10.6033,186688.0
2017-07-10 13:00:00,11.95,11.96,11.95,11.95,100000.0,10.6033,10.6122,10.6033,10.6033,100000.0
2017-07-10 13:30:00,11.95,11.95,11.94,11.95,58512.0,10.6033,10.6033,10.5945,10.6033,58512.0
2017-07-10 14:00:00,11.95,11.96,11.95,11.95,166304.0,10.6033,10.6122,10.6033,10.6033,166304.0
2017-07-10 14:30:00,11.95,11.95,11.94,11.95,100416.0,10.6033,10.6033,10.5945,10.6033,100416.0
2017-07-10 15:00:00,11.94,11.95,11.93,11.94,101056.0,10.5945,10.6033,10.5856,10.5945,101056.0
2017-07-10 15:30:00,11.94,11.95,11.93,11.93,151632.0,10.5945,10.6033,10.5856,10.5856,151632.0
2017-07-11 09:30:00,11.94,11.96,11.9,11.93,669456.0,10.5945,10.6122,10.559,10.5856,669456.0
2017-07-11 10:00:00,11.93,11.93,11.92,11.93,44224.0,10.5856,10.5856,10.5767,10.5856,44224.0
2017-07-11 10:30:00,11.93,11.94,11.93,11.94,60400.0,10.5856,10.5945,10.5856,10.5945,60400.0
2017-07-11 11:00:00,11.94,11.94,11.87,11.88,122544.0,10.5945,10.5945,10.5323,10.5412,122544.0
2017-07-11 11:30:00,11.88,11.92,11.88,11.92,113168.0,10.5412,10.5767,10.5412,10.5767,113168.0
2017-07-11 12:00:00,11.92,11.92,11.91,11.91,152896.0,10.5767,10.5767,10.5678,10.5678,152896.0
2017-07-11 12:30:00,11.91,11.93,11.9,11.92,56432.0,10.5678,10.5856,10.559,10.5767,56432.0
2017-07-11 13:00:00,11.92,11.92,11.91,11.91,130160.0,10.5767,10.5767,10.5678,10.5678,130160.0
2017-07-11 13:30:00,11.91,11.94,11.91,11.94,610272.0,10.5678,10.5945,10.5678,10.5945,610272.0
2017-07-11 14:00:00,11.94,11.94,11.93,11.94,483088.0,10.5945,10.5945,10.5856,10.5945,483088.0
2017-07-11 14:30:00,11.94,11.94,11.93,11.93,132928.0,10.5945,10.5945,10.5856,10.5856,132928.0
2017-07-11 15:00:00,11.93,11.94,11.93,11.94,188816.0,10.5856,10.5945,10.5856,10.5945,188816.0
2017-07-11 15:30:00,11.94,11.95,11.93,11.93,286288.0,10.5945,10.6033,10.5856,10.5856,286288.0
2017-07-12 09:30:00,12.01,12.05,12.0,12.04,400112.0,10.6566,10.6921,10.6477,10.6832,400112.0
2017-07-12 10:00:00,12.04,12.05,12.03,12.05,143024.0,10.6832,10.6921,10.6743,10.6921,143024.0
2017-07-12 10:30:00,12.04,12.05,12.03,12.03,209888.0,10.6832,10.6921,10.6743,10.6743,209888.0
2017-07-12 11:00:00,12.03,12.03,12.01,12.03,183392.0,10.6743,10.6743,10.6566,10.6743,183392.0
2017-07-12 11:30:00,12.03,12.03,12.02,12.03,188256.0,10.6743,10.6743,10.6654,10.6743,188256.0
2017-07-12 12:00:00,12.03,12.03,12.02,12.03,192464.0,10.6743,10.6743,10.6654,10.6743,192464.0
2017-07-12 12:30:00,12.03,12.03,12.02,12.03,70240.0,10.6743,10.6743,10.6654,10.6743,70240.0
2017-07-12 13:00:00,12.03,12.03,12.01,12.01,26496.0,10.6743,10.6743,10.6566,10.6566,26496.0
2017-07-12 13:30:00,12.02,12.03,12.01,12.03,175104.0,10.6654,10.6743,10.6566,10.6743,175104.0
2017-07-12 14:00:00,12.03,12.03,12.02,12.03,199264.0,10.6743,10.6743,10.6654,10.6743,199264.0
2017-07-12 14:30:00,12.03,12.03,12.02,12.02,79616.0,10.6743,10.6743,10.6654,10.6654,79616.0
2017-07-12 15:00:00,12.02,12.03,12.02,12.03,156400.0,10.6654,10.6743,10.6654,10.6743,156400.0
2017-07-12 15:30:00,12.03,12.03,12.02,12.02,262672.0,10.6743,10.6743,10.6654,10.6654,262672.0
2017-07-13 09:30:00,12.03,12.04,12.01,12.04,209104.0,10.6743,10.6832,10.6566,10.6832,209104.0
2017-07-13 10:00:00,12.03,12.04,12.02,12.02,109952.0,10.6743,10.6832,10.6654,10.6654,109952.0
2017-07-13 10:30:00,12.01,12.03,12.01,12.03,50896.0,10.6566,10.6743,10.6566,10.6743,50896.0
2017-07-13 11:00:00,12.02,12.04,12.02,12.04,242080.0,10.6654,10.6832,10.6654,10.6832,242080.0
2017-07-13 11:30:00,12.04,12.04,12.03,12.04,93936.0,10.6832,10.6832,10.6743,10.6832,93936.0
2017-07-13 12:00:00,12.04,12.05,12.04,12.05,122736.0,10.6832,10.6921,10.6832,10.6921,122736.0
2017-07-13 12:30:00,12.04,12.05,12.04,12.05,65680.0,10.6832,10.6921,10.6832,10.6921,65680.0
2017-07-13 13:00:00,12.05,12.05,12.04,12.04,127344.0,10.6921,10.6921,10.6832,10.6832,127344.0
2017-07-13 13:30:00,12.04,12.05,12.04,12.05,98912.0,10.6832,10.6921,10.6832,10.6921,98912.0
2017-07-13 14:00:00,12.05,12.05,12.04,12.04,53360.0,10.6921,10.6921,10.6832,10.6832,53360.0
2017-07-13 14:30:00,12.04,12.06,12.04,12.06,53408.0,10.6832,10.7009,10.6832,10.7009,53408.0
2017-07-13 15:00:00,12.06,12.06,12.05,12.05,36096.0,10.7009,10.7009,10.6921,10.6921,36096.0
2017-07-13 15:30:00,12.05,12.06,12.05,12.05,608896.0,10.6921,10.7009,10.6921,10.6921,608896.0
2017-07-14 09:30:00,12.03,12.09,12.03,12.08,452464.0,10.6743,10.7276,10.6743,10.7187,452464.0
2017-07-14 10:00:00,12.08,12.09,12.07,12.08,148688.0,10.7187,10.7276,10.7098,10.7187,148688.0
2017-07-14 10:30:00,12.08,12.09,12.08,12.09,202368.0,10.7187,10.7276,10.7187,10.7276,202368.0
2017-07-14 11:00:00,12.08,12.09,12.08,12.09,479968.0,10.7187,10.7276,10.7187,10.7276,479968.0
2017-07-14 11:30:00,12.09,12.09,12.09,12.09,96544.0,10.7276,10.7276,10.7276,10.7276,96544.0
2017-07-14 12:00:00,12.09,12.1,12.09,12.09,494608.0,10.7276,10.7364,10.7276,10.7276,494608.0
2017-07-14 12:30:00,12.09,12.11,12.09,12.1,37456.0,10.7276,10.7453,10.7276,10.7364,37456.0
2017-07-14 13:00:00,12.1,12.11,12.1,12.1,221680.0,10.7364,10.7453,10.7364,10.7364,221680.0
2017-07-14 13:30:00,12.1,12.11,12.1,12.11,357136.0,10.7364,10.7453,10.7364,10.7453,357136.0
2017-07-14 14:00:00,12.11,12.12,12.11,12.12,89776.0,10.7453,10.7542,10.7453,10.7542,89776.0
2017-07-14 14:30:00,12.11,12.12,12.11,12.11,72192.0,10.7453,10.7542,10.7453,10.7453,72192.0
2017-07-14 15:00:00,12.11,12.12,12.11,12.12,143136.0,10.7453,10.7542,10.7453,10.7542,143136.0
2017-07-14 15:30:00,12.12,12.13,12.1,12.1,206016.0,10.7542,10.763,10.7364,10.7364,206016.0
2017-07-17 09:30:00,12.11,12.12,12.08,12.11,324080.0,10.7453,10.7542,10.7187,10.7453,324080.0
2017-07-17 10:00:00,12.1,12.12,12.1,12.12,45168.0,10.7364,10.7542,10.7364,10.7542,45168.0
2017-07-17 10:30:00,12.12,12.14,12.12,12.13,87360.0,10.7542,10.7719,10.7542,10.763,87360.0
2017-07-17 11:00:00,12.13,12.14,12.13,12.13,54944.0,10.763,10.7719,10.763,10.763,54944.0
2017-07-17 11:30:00,12.13,12.13,12.12,12.12,50880.0,10.763,10.763,10.7542,10.7542,50880.0
2017-07-17 12:00:00,12.12,12.13,12.12,12.13,112880.0,10.7542,10.763,10.7542,10.763,112880.0
2017-07-17 12:30:00,12.13,12.13,12.13,12.13,91664.0,10.763,10.763,10.763,10.763,91664.0
2017-07-17 13:00:00,12.14,12.14,12.13,12.14,107584.0,10.7719,10.7719,10.763,10.7719,107584.0
2017-07-17 13:30:00,12.14,12.14,12.13,12.14,212128.0,10.7719,10.7719,10.763,10.7719,212128.0
2017-07-17 14:00:00,12.14,12.14,12.13,12.14,122064.0,10.7719,10.7719,10.763,10.7719,122064.0
2017-07-17 14:30:00,12.14,12.14,12.13,12.13,196304.0,10.7719,10.7719,10.763,10.763,196304.0
2017-07-17 15:00:00,12.13,12.13,12.12,12.12,76352.0,10.763,10.763,10.7542,10.7542,76352.0
2017-07-17 15:30:00,12.12,12.13,12.12,12.13,206704.0,10.7542,10.763,10.7542,10.763,206704.0
2017-07-18 09:30:00,12.1,12.1,12.08,12.1,347728.0,10.7364,10.7364,10.7187,10.7364,347728.0
2017-07-18 10:00:00,12.09,12.1,12.09,12.1,115440.0,10.7276,10.7364,10.7276,10.7364,115440.0
2017-07-18 10:30:00,12.09,12.1,12.06,12.08,220832.0,10.7276,10.7364,10.7009,10.7187,220832.0
2017-07-18 11:00:00,12.09,12.09,12.07,12.08,100608.0,10.7276,10.7276,10.7098,10.7187,100608.0
2017-07-18 11:30:00,12.09,12.09,12.08,12.08,73968.0,10.7276,10.7276,10.7187,10.7187,73968.0
2017-07-18 12:00:00,12.09,12.1,12.09,12.09,80112.0,10.7276,10.7364,10.7276,10.7276,80112.0
2017-07-18 12:30:00,12.1,12.1,12.08,12.09,136112.0,10.7364,10.7364,10.7187,10.7276,136112.0
2017-07-18 13:00:00,12.08,12.08,12.08,12.08,65024.0,10.7187,10.7187,10.7187,10.7187,65024.0
2017-07-18 13:30:00,12.08,12.09,12.07,12.08,104032.0,10.7187,10.7276,10.7098,10.7187,104032.0
2017-07-18 14:00:00,12.08,12.08,12.07,12.08,20496.0,10.7187,10.7187,10.7098,10.7187,20496.0
2017-07-18 14:30:00,12.08,12.09,12.08,12.09,88288.0,10.7187,10.7276,10.7187,10.7276,88288.0
2017-07-18 15:00:00,12.08,12.1,12.08,12.1,73136.0,10.7187,10.7364,10.7187,10.7364,73136.0
2017-07-18 15:30:00,12.09,12.1,12.09,12.1,201744.0,10.7276,10.7364,10.7276,10.7364,201744.0
2017-07-19 09:30:00,12.12,12.14,12.11,12.13,174656.0,10.7542,10.7719,10.7453,10.763,174656.0
2017-07-19 10:00:00,12.13,12.14,12.12,12.13,159200.0,10.763,10.7719,10.7542,10.763,159200.0
2017-07-19 10:30:00,12.13,12.14,12.12,12.13,83936.0,10.763,10.7719,10.7542,10.763,83936.0
2017-07-19 11:00:00,12.13,12.14,12.13,12.14,78384.0,10.763,10.7719,10.763,10.7719,78384.0
2017-07-19 11:30:00,12.14,12.15,12.14,12.14,28896.0,10.7719,10.7808,10.7719,10.7719,28896.0
2017-07-19 12:00:00,12.15,12.16,12.15,12.16,36464.0,10.7808,10.7897,10.7808,10.7897,36464.0
2017-07-19 12:30:00,12.15,12.15,12.15,12.15,60528.0,10.7808,10.7808,10.7808,10.7808,60528.0
2017-07-19 13:00:00,12.15,12.17,12.15,12.16,35616.0,10.7808,10.7985,10.7808,10.7897,35616.0
2017-07-19 13:30:00,12.16,12.17,12.16,12.17,26400.0,10.7897,10.7985,10.7897,10.7985,26400.0
2017-07-19 14:00:00,12.17,12.17,12.17,12.17,100336.0,10.7985,10.7985,10.7985,10.7985,100336.0
2017-07-19 14:30:00,12.17,12.18,12.17,12.17,111808.0,10.7985,10.8074,10.7985,10.7985,111808.0
2017-07-19 15:00:00,12.17,12.18,12.17,12.18,90128.0,10.7985,10.8074,10.7985,10.8074,90128.0
2017-07-19 15:30:00,12.18,12.18,12.17,12.18,828736.0,10.8074,10.8074,10.7985,10.8074,828736.0
2017-07-20 09:30:00,12.2,12.2,12.18,12.2,167392.0,10.8252,10.8252,10.8074,10.8252,167392.0
2017-07-20 10:00:00,12.19,12.19,12.17,12.18,135968.0,10.8163,10.8163,10.7985,10.8074,135968.0
2017-07-20 10:30:00,12.18,12.18,12.15,12.18,75536.0,10.8074,10.8074,10.7808,10.8074,75536.0
2017-07-20 11:00:00,12.17,12.18,12.16,12.16,210864.0,10.7985,10.8074,10.7897,10.7897,210864.0
2017-07-20 11:30:00,12.16,12.17,12.15,12.17,67872.0,10.7897,10.7985,10.7808,10.7985,67872.0
2017-07-20 12:00:00,12.16,12.18,12.16,12.18,60240.0,10.7897,10.8074,10.7897,10.8074,60240.0
2017-07-20 12:30:00,12.18,12.19,12.18,12.19,120272.0,10.8074,10.8163,10.8074,10.8163,120272.0
2017-07-20 13:00:00,12.19,12.19,12.18,12.19,34480.0,10.8163,10.8163,10.8074,10.8163,34480.0
2017-07-20 13:30:00,12.19,12.19,12.19,12.19,76256.0,10.8163,10.8163,10.8163,10.8163,76256.0
2017-07-20 14:00:00,12.19,12.19,12.18,12.19,139440.0,10.8163,10.8163,10.8074,10.8163,139440.0
2017-07-20 14:30:00,12.18,12.19,12.18,12.19,92272.0,10.8074,10.8163,10.8074,10.8163,92272.0
2017-07-20 15:00:00,12.19,12.19,12.18,12.19,87408.0,10.8163,10.8163,10.8074,10.8163,87408.0
2017-07-20 15:30:00,12.19,12.19,12.17,12.17,107584.0,10.8163,10.8163,10.7985,10.7985,107584.0
2017-07-21 09:30:00,12.15,12.16,12.13,12.15,133392.0,10.7808,10.7897,10.763,10.7808,133392.0
2017-07-21 10:00:00,12.14,12.15,12.13,12.15,112416.0,10.7719,10.7808,10.763,10.7808,112416.0
2017-07-21 10:30:00,12.15,12.15,12.13,12.14,108672.0,10.7808,10.7808,10.763,10.7719,108672.0
2017-07-21 11:00:00,12.13,12.16,12.13,12.15,100752.0,10.763,10.7897,10.763,10.7808,100752.0
2017-07-21 11:30:00,12.15,12.16,12.15,12.16,37744.0,10.7808,10.7897,10.7808,10.7897,37744.0
2017-07-21 12:00:00,12.16,12.16,12.15,12.15,175136.0,10.7897,10.7897,10.7808,10.7808,175136.0
2017-07-21 12:30:00,12.16,12.16,12.15,12.16,52560.0,10.7897,10.7897,10.7808,10.7897,52560.0
2017-07-21 13:00:00,12.16,12.17,12.16,12.16,111456.0,10.7897,10.7985,10.7897,10.7897,111456.0
2017-07-21 13:30:00,12.16,12.16,12.15,12.16,136144.0,10.7897,10.7897,10.7808,10.7897,136144.0
2017-07-21 14:00:00,12.16,12.16,12.15,12.15,44400.0,10.7897,10.7897,10.7808,10.7808,44400.0
2017-07-21 14:30:00,12.15,12.16,12.15,12.15,69136.0,10.7808,10.7897,10.7808,10.7808,69136.0
2017-07-21 15:00:00,12.15,12.16,12.15,12.15,77088.0,10.7808,10.7897,10.7808,10.7808,77088.0
2017-07-21 15:30:00,12.15,12.17,12.15,12.17,115408.0,10.7808,10.7985,10.7808,10.7985,115408.0
2017-07-24 09:30:00,12.17,12.17,12.15,12.16,108160.0,10.7985,10.7985,10.7808,10.7897,108160.0
2017-07-24 10:00:00,12.16,12.16,12.15,12.16,75984.0,10.7897,10.7897,10.7808,10.7897,75984.0
2017-07-24 10:30:00,12.15,12.17,12.15,12.16,132912.0,10.7808,10.7985,10.7808,10.7897,132912.0
2017-07-24 11:00:00,12.15,12.16,12.15,12.16,55664.0,10.7808,10.7897,10.7808,10.7897,55664.0
2017-07-24 11:30:00,12.16,12.17,12.16,12.17,104448.0,10.7897,10.7985,10.7897,10.7985,104448.0
2017-07-24 12:00:00,12.16,12.17,12.16,12.17,76848.0,10.7897,10.7985,10.7897,10.7985,76848.0
2017-07-24 12:30:00,12.16,12.17,12.16,12.17,105072.0,10.7897,10.7985,10.7897,10.7985,105072.0
2017-07-24 13:00:00,12.16,12.17,12.16,12.16,22480.0,10.7897,10.7985,10.7897,10.7897,22480.0
2017-07-24 13:30:00,12.16,12.17,12.16,12.16,74240.0,10.7897,10.7985,10.7897,10.7897,74240.0
2017-07-24 14:00:00,12.17,12.17,12.17,12.17,69920.0,10.7985,10.7985,10.7985,10.7985,69920.0
2017-07-24 14:30:00,12.17,12.17,12.17,12.17,258624.0,10.7985,10.7985,10.7985,10.7985,258624.0
2017-07-24 15:00:00,12.17,12.18,12.17,12.18,320096.0,10.7985,10.8074,10.7985,10.8074,320096.0
2017-07-24 15:30:00,12.18,12.18,12.17,12.17,202592.0,10.8074,10.8074,10.7985,10.7985,202592.0
2017-07-25 09:30:00,12.21,12.22,12.19,12.21,437360.0,10.834,10.8429,10.8163,10.834,437360.0
2017-07-25 10:00:00,12.21,12.22,12.19,12.22,204144.0,10.834,10.8429,10.8163,10.8429,204144.0
2017-07-25 10:30:00,12.22,12.22,12.21,12.22,169408.0,10.8429,10.8429,10.834,10.8429,169408.0
2017-07-25 11:00:00,12.22,12.23,12.22,12.23,80512.0,10.8429,10.8518,10.8429,10.8518,80512.0
2017-07-25 11:30:00,12.23,12.24,12.23,12.24,120992.0,10.8518,10.8606,10.8518,10.8606,120992.0
2017-07-25 12:00:00,12.24,12.25,12.24,12.24,100160.0,10.8606,10.8695,10.8606,10.8606,100160.0
2017-07-25 12:30:00,12.24,12.24,12.24,12.24,114304.0,10.8606,10.8606,10.8606,10.8606,114304.0
2017-07-25 13:00:00,12.24,12.24,12.24,12.24,73952.0,10.8606,10.8606,10.8606,10.8606,73952.0
2017-07-25 13:30:00,12.24,12.24,12.23,12.24,62288.0,10.8606,10.8606,10.8518,10.8606,62288.0
2017-07-25 14:00:00,12.23,12.24,12.23,12.23,164848.0,10.8518,10.8606,10.8518,10.8518,164848.0
2017-07-25 14:30:00,12.23,12.24,12.23,12.23,166736.0,10.8518,10.8606,10.8518,10.8518,166736.0
2017-07-25 15:00:00,12.24,12.24,12.22,12.22,195552.0,10.8606,10.8606,10.8429,10.8429,195552.0
2017-07-25 15:30:00,12.22,12.23,12.22,12.23,127504.0,10.8429,10.8518,10.8429,10.8518,127504.0
2017-07-26 09:30:00,12.24,12.24,12.2,12.21,128208.0,10.8606,10.8606,10.8252,10.834,128208.0
2017-07-26 10:00:00,12.22,12.23,12.21,12.21,91520.0,10.8429,10.8518,10.834,10.834,91520.0
2017-07-26 10:30:00,12.22,12.22,12.21,12.21,66768.0,10.8429,10.8429,10.834,10.834,66768.0
2017-07-26 11:00:00,12.21,12.22,12.21,12.22,40624.0,10.834,10.8429,10.834,10.8429,40624.0
2017-07-26 11:30:00,12.22,12.22,12.22,12.22,61712.0,10.8429,10.8429,10.8429,10.8429,61712.0
2017-07-26 12:00:00,12.22,12.23,12.22,12.22,143152.0,10.8429,10.8518,10.8429,10.8429,143152.0
2017-07-26 12:30:00,12.22,12.22,12.21,12.21,154560.0,10.8429,10.8429,10.834,10.834,154560.0
2017-07-26 13:00:00,12.21,12.21,12.21,12.21,94528.0,10.834,10.834,10.834,10.834,94528.0
2017-07-26 13:30:00,12.21,12.21,12.2,12.2,155088.0,10.834,10.834,10.8252,10.8252,155088.0
2017-07-26 14:00:00,12.21,12.22,12.2,12.22,209696.0,10.834,10.8429,10.8252,10.8429,209696.0
2017-07-26 14:30:00,12.22,12.22,12.2,12.2,78864.0,10.8429,10.8429,10.8252,10.8252,78864.0
2017-07-26 15:00:00,12.2,12.21,12.19,12.2,133296.0,10.8252,10.834,10.8163,10.8252,133296.0
2017-07-26 15:30:00,12.2,12.2,12.19,12.2,187408.0,10.8252,10.8252,10.8163,10.8252,187408.0
2017-07-27 09:30:00,12.21,12.21,12.16,12.16,319248.0,10.834,10.834,10.7897,10.7897,319248.0
2017-07-27 10:00:00,12.16,12.18,12.16,12.18,332592.0,10.7897,10.8074,10.7897,10.8074,332592.0
2017-07-27 10:30:00,12.18,12.19,12.17,12.18,233072.0,10.8074,10.8163,10.7985,10.8074,233072.0
2017-07-27 11:00:00,12.18,12.19,12.18,12.18,278032.0,10.8074,10.8163,10.8074,10.8074,278032.0
2017-07-27 11:30:00,12.18,12.2,12.18,12.19,47664.0,10.8074,10.8252,10.8074,10.8163,47664.0
2017-07-27 12:00:00,12.19,12.2,12.19,12.19,79200.0,10.8163,10.8252,10.8163,10.8163,79200.0
2017-07-27 12:30:00,12.2,12.2,12.15,12.15,138992.0,10.8252,10.8252,10.7808,10.7808,138992.0
2017-07-27 13:00:00,12.16,12.16,12.11,12.11,139552.0,10.7897,10.7897,10.7453,10.7453,139552.0
2017-07-27 13:30:00,12.12,12.13,12.1,12.12,60864.0,10.7542,10.763,10.7364,10.7542,60864.0
2017-07-27 14:00:00,12.12,12.14,12.12,12.13,84368.0,10.7542,10.7719,10.7542,10.763,84368.0
2017-07-27 14:30:00,12.13,12.13,12.11,12.12,112352.0,10.763,10.763,10.7453,10.7542,112352.0
2017-07-27 15:00:00,12.13,12.14,12.12,12.14,96320.0,10.763,10.7719,10.7542,10.7719,96320.0
2017-07-27 15:30:00,12.14,12.16,12.14,12.16,503376.0,10.7719,10.7897,10.7719,10.7897,503376.0
2017-07-28 09:30:00,12.14,12.15,12.13,12.14,182992.0,10.7719,10.7808,10.763,10.7719,182992.0
2017-07-28 10:00:00,12.14,12.14,12.13,12.14,230592.0,10.7719,10.7719,10.763,10.7719,230592.0
2017-07-28 10:30:00,12.15,12.15,12.13,12.14,90672.0,10.7808,10.7808,10.763,10.7719,90672.0
2017-07-28 11:00:00,12.14,12.15,12.13,12.14,87824.0,10.7719,10.7808,10.763,10.7719,87824.0
2017-07-28 11:30:00,12.13,12.14,12.13,12.14,60192.0,10.763,10.7719,10.763,10.7719,60192.0
2017-07-28 12:00:00,12.14,12.14,12.13,12.13,26688.0,10.7719,10.7719,10.763,10.763,26688.0
2017-07-28 12:30:00,12.13,12.14,12.12,12.13,137808.0,10.763,10.7719,10.7542,10.763,137808.0
2017-07-28 13:00:00,12.12,12.12,12.12,12.12,36352.0,10.7542,10.7542,10.7542,10.7542,36352.0
2017-07-28 13:30:00,12.12,12.13,12.12,12.13,44288.0,10.7542,10.763,10.7542,10.763,44288.0
2017-07-28 14:00:00,12.13,12.14,12.13,12.14,178592.0,10.763,10.7719,10.763,10.7719,178592.0
2017-07-28 14:30:00,12.14,12.15,12.13,12.15,104080.0,10.7719,10.7808,10.763,10.7808,104080.0
2017-07-28 15:00:00,12.14,12.15,12.13,12.14,141344.0,10.7719,10.7808,10.763,10.7719,141344.0
2017-07-28 15:30:00,12.14,12.15,12.14,12.14,230560.0,10.7719,10.7808,10.7719,10.7719,230560.0
2017-07-31 09:30:00,12.18,12.18,12.13,12.13,234416.0,10.8074,10.8074,10.763,10.763,234416.0
2017-07-31 10:00:00,12.13,12.13,12.12,12.13,38896.0,10.763,10.763,10.7542,10.763,38896.0
2017-07-31 10:30:00,12.13,12.13,12.11,12.12,62736.0,10.763,10.763,10.7453,10.7542,62736.0
2017-07-31 11:00:00,12.12,12.13,12.12,12.13,288464.0,10.7542,10.763,10.7542,10.763,288464.0
2017-07-31 11:30:00,12.13,12.13,12.13,12.13,119456.0,10.763,10.763,10.763,10.763,119456.0
2017-07-31 12:00:00,12.13,12.13,12.12,12.13,167120.0,10.763,10.763,10.7542,10.763,167120.0
2017-07-31 12:30:00,12.13,12.13,12.13,12.13,84768.0,10.763,10.763,10.763,10.763,84768.0
2017-07-31 13:00:00,12.13,12.13,12.13,12.13,73376.0,10.763,10.763,10.763,10.763,73376.0
2017-07-31 13:30:00,12.13,12.14,12.13,12.14,116112.0,10.763,10.7719,10.763,10.7719,116112.0
2017-07-31 14:00:00,12.14,12.15,12.14,12.14,117280.0,10.7719,10.7808,10.7719,10.7719,117280.0
2017-07-31 14:30:00,12.14,12.14,12.13,12.14,100096.0,10.7719,10.7719,10.763,10.7719,100096.0
2017-07-31 15:00:00,12.13,12.15,12.13,12.15,163312.0,10.763,10.7808,10.763,10.7808,163312.0
2017-07-31 15:30:00,12.15,12.16,12.14,12.14,187376.0,10.7808,10.7897,10.7719,10.7719,187376.0
2017-08-01 09:30:00,12.18,12.18,12.15,12.15,74528.0,10.8074,10.8074,10.7808,10.7808,74528.0
2017-08-01 10:00:00,12.14,12.15,12.13,12.13,31664.0,10.7719,10.7808,10.763,10.763,31664.0
2017-08-01 10:30:00,12.13,12.15,12.13,12.14,72784.0,10.763,10.7808,10.763,10.7719,72784.0
2017-08-01 11:00:00,12.15,12.15,12.12,12.12,32064.0,10.7808,10.7808,10.7542,10.7542,32064.0
2017-08-01 11:30:00,12.13,12.14,12.13,12.14,370512.0,10.763,10.7719,10.763,10.7719,370512.0
2017-08-01 12:00:00,12.14,12.14,12.13,12.14,84736.0,10.7719,10.7719,10.763,10.7719,84736.0
2017-08-01 12:30:00,12.14,12.14,12.14,12.14,107008.0,10.7719,10.7719,10.7719,10.7719,107008.0
2017-08-01 13:00:00,12.14,12.15,12.14,12.15,53072.0,10.7719,10.7808,10.7719,10.7808,53072.0
2017-08-01 13:30:00,12.14,12.15,12.14,12.15,82096.0,10.7719,10.7808,10.7719,10.7808,82096.0
2017-08-01 14:00:00,12.15,12.15,12.15,12.15,355968.0,10.7808,10.7808,10.7808,10.7808,355968.0
2017-08-01 14:30:00,12.15,12.15,12.14,12.15,105296.0,10.7808,10.7808,10.7719,10.7808,105296.0
2017-08-01 15:00:00,12.15,12.15,12.15,12.15,85360.0,10.7808,10.7808,10.7808,10.7808,85360.0
2017-08-01 15:30:00,12.15,12.16,12.15,12.15,1066464.0,10.7808,10.7897,10.7808,10.7808,1066464.0
2017-08-02 09:30:00,12.14,12.15,12.12,12.12,105136.0,10.7719,10.7808,10.7542,10.7542,105136.0
2017-08-02 10:00:00,12.12,12.13,12.08,12.09,375584.0,10.7542,10.763,10.7187,10.7276,375584.0
2017-08-02 10:30:00,12.09,12.09,12.06,12.06,390144.0,10.7276,10.7276,10.7009,10.7009,390144.0
2017-08-02 11:00:00,12.06,12.08,12.05,12.08,64592.0,10.7009,10.7187,10.6921,10.7187,64592.0
2017-08-02 11:30:00,12.09,12.09,12.07,12.07,116496.0,10.7276,10.7276,10.7098,10.7098,116496.0
2017-08-02 12:00:00,12.07,12.07,12.06,12.07,38480.0,10.7098,10.7098,10.7009,10.7098,38480.0
2017-08-02 12:30:00,12.06,12.07,12.06,12.07,149024.0,10.7009,10.7098,10.7009,10.7098,149024.0
2017-08-02 13:00:00,12.07,12.08,12.07,12.08,44416.0,10.7098,10.7187,10.7098,10.7187,44416.0
2017-08-02 13:30:00,12.07,12.09,12.07,12.08,28624.0,10.7098,10.7276,10.7098,10.7187,28624.0
2017-08-02 14:00:00,12.08,12.09,12.08,12.09,79056.0,10.7187,10.7276,10.7187,10.7276,79056.0
2017-08-02 14:30:00,12.09,12.1,12.09,12.1,73504.0,10.7276,10.7364,10.7276,10.7364,73504.0
2017-08-02 15:00:00,12.09,12.1,12.09,12.09,436352.0,10.7276,10.7364,10.7276,10.7276,436352.0
2017-08-02 15:30:00,12.09,12.1,12.08,12.1,147680.0,10.7276,10.7364,10.7187,10.7364,147680.0
2017-08-03 09:30:00,12.09,12.11,12.08,12.09,200992.0,10.7276,10.7453,10.7187,10.7276,200992.0
2017-08-03 10:00:00,12.09,12.09,12.07,12.08,83184.0,10.7276,10.7276,10.7098,10.7187,83184.0
2017-08-03 10:30:00,12.08,12.08,12.08,12.08,51952.0,10.7187,10.7187,10.7187,10.7187,51952.0
2017-08-03 11:00:00,12.08,12.09,12.07,12.08,93920.0,10.7187,10.7276,10.7098,10.7187,93920.0
2017-08-03 11:30:00,12.07,12.08,12.07,12.07,77888.0,10.7098,10.7187,10.7098,10.7098,77888.0
2017-08-03 12:00:00,12.07,12.07,12.07,12.07,38176.0,10.7098,10.7098,10.7098,10.7098,38176.0
2017-08-03 12:30:00,12.07,12.08,12.07,12.07,115584.0,10.7098,10.7187,10.7098,10.7098,115584.0
2017-08-03 13:00:00,12.08,12.08,12.07,12.07,35056.0,10.7187,10.7187,10.7098,10.7098,35056.0
2017-08-03 13:30:00,12.06,12.08,12.06,12.07,175552.0,10.7009,10.7187,10.7009,10.7098,175552.0
2017-08-03 14:00:00,12.07,12.07,12.06,12.07,97968.0,10.7098,10.7098,10.7009,10.7098,97968.0
2017-08-03 14:30:00,12.07,12.08,12.06,12.06,161520.0,10.7098,10.7187,10.7009,10.7009,161520.0
2017-08-03 15:00:00,12.07,12.08,12.07,12.07,86576.0,10.7098,10.7187,10.7098,10.7098,86576.0
2017-08-03 15:30:00,12.07,12.07,12.06,12.07,212512.0,10.7098,10.7098,10.7009,10.7098,212512.0
2017-08-04 09:30:00,12.1,12.1,12.07,12.08,78576.0,10.7364,10.7364,10.7098,10.7187,78576.0
2017-08-04 10:00:00,12.08,12.1,12.07,12.1,71984.0,10.7187,10.7364,10.7098,10.7364,71984.0
2017-08-04 10:30:00,12.1,12.11,12.09,12.1,369392.0,10.7364,10.7453,10.7276,10.7364,369392.0
2017-08-04 11:00:00,12.09,12.1,12.09,12.09,274592.0,10.7276,10.7364,10.7276,10.7276,274592.0
2017-08-04 11:30:00,12.1,12.1,12.09,12.09,55936.0,10.7364,10.7364,10.7276,10.7276,55936.0
2017-08-04 12:00:00,12.1,12.1,12.09,12.1,17840.0,10.7364,10.7364,10.7276,10.7364,17840.0
2017-08-04 12:30:00,12.1,12.1,12.09,12.1,125920.0,10.7364,10.7364,10.7276,10.7364,125920.0
2017-08-04 13:00:00,12.1,12.1,12.09,12.1,31312.0,10.7364,10.7364,10.7276,10.7364,31312.0
2017-08-04 13:30:00,12.1,12.1,12.1,12.1,64512.0,10.7364,10.7364,10.7364,10.7364,64512.0
2017-08-04 14:00:00,12.1,12.1,12.09,12.09,83520.0,10.7364,10.7364,10.7276,10.7276,83520.0
2017-08-04 14:30:00,12.09,12.09,12.08,12.09,100880.0,10.7276,10.7276,10.7187,10.7276,100880.0
2017-08-04 15:00:00,12.09,12.1,12.09,12.09,61696.0,10.7276,10.7364,10.7276,10.7276,61696.0
2017-08-04 15:30:00,12.09,12.1,12.09,12.09,491104.0,10.7276,10.7364,10.7276,10.7276,491104.0
2017-08-07 09:30:00,12.11,12.11,12.08,12.11,140848.0,10.7453,10.7453,10.7187,10.7453,140848.0
2017-08-07 10:00:00,12.1,12.11,12.09,12.1,69136.0,10.7364,10.7453,10.7276,10.7364,69136.0
2017-08-07 10:30:00,12.1,12.1,12.08,12.1,51488.0,10.7364,10.7364,10.7187,10.7364,51488.0
2017-08-07 11:00:00,12.09,12.1,12.09,12.09,62256.0,10.7276,10.7364,10.7276,10.7276,62256.0
2017-08-07 11:30:00,12.09,12.11,12.09,12.11,54544.0,10.7276,10.7453,10.7276,10.7453,54544.0
2017-08-07 12:00:00,12.11,12.11,12.11,12.11,83136.0,10.7453,10.7453,10.7453,10.7453,83136.0
2017-08-07 12:30:00,12.11,12.12,12.11,12.12,28080.0,10.7453,10.7542,10.7453,10.7542,28080.0
2017-08-07 13:00:00,12.12,12.12,12.12,12.12,27776.0,10.7542,10.7542,10.7542,10.7542,27776.0
2017-08-07 13:30:00,12.12,12.12,12.1,12.1,95776.0,10.7542,10.7542,10.7364,10.7364,95776.0
2017-08-07 14:00:00,12.11,12.11,12.1,12.11,112960.0,10.7453,10.7453,10.7364,10.7453,112960.0
2017-08-07 14:30:00,12.11,12.11,12.11,12.11,77824.0,10.7453,10.7453,10.7453,10.7453,77824.0
2017-08-07 15:00:00,12.11,12.11,12.11,12.11,50880.0,10.7453,10.7453,10.7453,10.7453,50880.0
2017-08-07 15:30:00,12.11,12.11,12.11,12.11,91840.0,10.7453,10.7453,10.7453,10.7453,91840.0
2017-08-08 09:30:00,12.09,12.1,12.07,12.09,162832.0,10.7276,10.7364,10.7098,10.7276,162832.0
2017-08-08 10:00:00,12.08,12.1,12.08,12.09,83824.0,10.7187,10.7364,10.7187,10.7276,83824.0
2017-08-08 10:30:00,12.1,12.13,12.1,12.13,26832.0,10.7364,10.763,10.7364,10.763,26832.0
2017-08-08 11:00:00,12.13,12.13,12.13,12.13,68960.0,10.763,10.763,10.763,10.763,68960.0
2017-08-08 11:30:00,12.13,12.15,12.13,12.15,60400.0,10.763,10.7808,10.763,10.7808,60400.0
2017-08-08 12:00:00,12.15,12.16,12.14,12.14,81296.0,10.7808,10.7897,10.7719,10.7719,81296.0
2017-08-08 12:30:00,12.14,12.14,12.11,12.11,289648.0,10.7719,10.7719,10.7453,10.7453,289648.0
2017-08-08 13:00:00,12.11,12.12,12.1,12.12,30576.0,10.7453,10.7542,10.7364,10.7542,30576.0
2017-08-08 13:30:00,12.1,12.11,12.09,12.1,54816.0,10.7364,10.7453,10.7276,10.7364,54816.0
2017-08-08 14:00:00,12.1,12.11,12.09,12.1,207472.0,10.7364,10.7453,10.7276,10.7364,207472.0
2017-08-08 14:30:00,12.11,12.11,12.09,12.09,304928.0,10.7453,10.7453,10.7276,10.7276,304928.0
2017-08-08 15:00:00,12.09,12.1,12.06,12.06,237072.0,10.7276,10.7364,10.7009,10.7009,237072.0
2017-08-08 15:30:00,12.06,12.06,12.04,12.06,491904.0,10.7009,10.7009,10.6832,10.7009,491904.0
2017-08-09 09:30:00,11.99,12.04,11.99,12.03,295712.0,10.6388,10.6832,10.6388,10.6743,295712.0
2017-08-09 10:00:00,12.03,12.03,12.02,12.02,80032.0,10.6743,10.6743,10.6654,10.6654,80032.0
2017-08-09 10:30:00,12.03,12.04,12.02,12.03,42096.0,10.6743,10.6832,10.6654,10.6743,42096.0
2017-08-09 11:00:00,12.02,12.03,12.01,12.02,68464.0,10.6654,10.6743,10.6566,10.6654,68464.0
2017-08-09 11:30:00,12.01,12.04,12.01,12.04,66288.0,10.6566,10.6832,10.6566,10.6832,66288.0
2017-08-09 12:00:00,12.03,12.04,12.03,12.03,41920.0,10.6743,10.6832,10.6743,10.6743,41920.0
2017-08-09 12:30:00,12.03,12.03,12.02,12.02,82112.0,10.6743,10.6743,10.6654,10.6654,82112.0
2017-08-09 13:00:00,12.02,12.02,12.01,12.02,37504.0,10.6654,10.6654,10.6566,10.6654,37504.0
2017-08-09 13:30:00,12.02,12.02,12.01,12.01,85680.0,10.6654,10.6654,10.6566,10.6566,85680.0
2017-08-09 14:00:00,12.01,12.01,11.99,12.0,231040.0,10.6566,10.6566,10.6388,10.6477,231040.0
2017-08-09 14:30:00,12.0,12.0,11.99,11.99,64816.0,10.6477,10.6477,10.6388,10.6388,64816.0
2017-08-09 15:00:00,12.0,12.01,11.99,12.0,202112.0,10.6477,10.6566,10.6388,10.6477,202112.0
2017-08-09 15:30:00,12.0,12.03,12.0,12.02,70288.0,10.6477,10.6743,10.6477,10.6654,70288.0
2017-08-10 09:30:00,11.99,11.99,11.96,11.96,174528.0,10.6388,10.6388,10.6122,10.6122,174528.0
2017-08-10 10:00:00,11.96,11.96,11.9,11.92,521232.0,10.6122,10.6122,10.559,10.5767,521232.0
2017-08-10 10:30:00,11.93,11.94,11.92,11.92,118368.0,10.5856,10.5945,10.5767,10.5767,118368.0
2017-08-10 11:00:00,11.92,11.93,11.9,11.9,128480.0,10.5767,10.5856,10.559,10.559,128480.0
2017-08-10 11:30:00,11.91,11.91,11.9,11.9,128736.0,10.5678,10.5678,10.559,10.559,128736.0
2017-08-10 12:00:00,11.89,11.9,11.89,11.89,27072.0,10.5501,10.559,10.5501,10.5501,27072.0
2017-08-10 12:30:00,11.87,11.88,11.87,11.88,109248.0,10.5323,10.5412,10.5323,10.5412,109248.0
2017-08-10 13:00:00,11.89,11.9,11.88,11.89,39728.0,10.5501,10.559,10.5412,10.5501,39728.0
2017-08-10 13:30:00,11.9,11.9,11.88,11.88,203040.0,10.559,10.559,10.5412,10.5412,203040.0
2017-08-10 14:00:00,11.88,11.91,11.88,11.9,158576.0,10.5412,10.5678,10.5412,10.559,158576.0
2017-08-10 14:30:00,11.92,11.92,11.9,11.9,139424.0,10.5767,10.5767,10.559,10.559,139424.0
2017-08-10 15:00:00,11.9,11.9,11.86,11.87,229120.0,10.559,10.559,10.5235,10.5323,229120.0
2017-08-10 15:30:00,11.87,11.87,11.84,11.84,238624.0,10.5323,10.5323,10.5057,10.5057,238624.0
2017-08-11 09:30:00,11.83,11.86,11.83,11.85,695696.0,10.4969,10.5235,10.4969,10.5146,695696.0
2017-08-11 10:00:00,11.85,11.87,11.85,11.87,5316704.0,10.5146,10.5323,10.5146,10.5323,5316704.0
2017-08-11 10:30:00,11.87,11.89,11.87,11.88,120752.0,10.5323,10.5501,10.5323,10.5412,120752.0
2017-08-11 11:00:00,11.88,11.88,11.85,11.85,106880.0,10.5412,10.5412,10.5146,10.5146,106880.0
2017-08-11 11:30:00,11.85,11.87,11.85,11.86,62000.0,10.5146,10.5323,10.5146,10.5235,62000.0
2017-08-11 12:00:00,11.86,11.87,11.85,11.87,48640.0,10.5235,10.5323,10.5146,10.5323,48640.0
2017-08-11 12:30:00,11.86,11.87,11.86,11.86,58960.0,10.5235,10.5323,10.5235,10.5235,58960.0
2017-08-11 13:00:00,11.86,11.87,11.86,11.87,40416.0,10.5235,10.5323,10.5235,10.5323,40416.0
2017-08-11 13:30:00,11.87,11.87,11.86,11.86,149376.0,10.5323,10.5323,10.5235,10.5235,149376.0
2017-08-11 14:00:00,11.86,11.87,11.86,11.86,44192.0,10.5235,10.5323,10.5235,10.5235,44192.0
2017-08-11 14:30:00,11.84,11.86,11.84,11.85,157680.0,10.5057,10.5235,10.5057,10.5146,157680.0
2017-08-11 15:00:00,11.85,11.86,11.84,11.86,157632.0,10.5146,10.5235,10.5057,10.5235,157632.0
2017-08-11 15:30:00,11.86,11.87,11.85,11.86,286304.0,10.5235,10.5323,10.5146,10.5235,286304.0
2017-08-14 09:30:00,11.93,11.97,11.92,11.97,611200.0,10.5856,10.6211,10.5767,10.6211,611200.0
2017-08-14 10:00:00,11.98,11.98,11.97,11.97,69648.0,10.6299,10.6299,10.6211,10.6211,69648.0
2017-08-14 10:30:00,11.98,12.0,11.98,12.0,52160.0,10.6299,10.6477,10.6299,10.6477,52160.0
2017-08-14 11:00:00,12.0,12.0,11.99,11.99,51392.0,10.6477,10.6477,10.6388,10.6388,51392.0
2017-08-14 11:30:00,12.0,12.01,11.99,12.0,77632.0,10.6477,10.6566,10.6388,10.6477,77632.0
2017-08-14 12:00:00,12.0,12.0,11.99,11.99,66016.0,10.6477,10.6477,10.6388,10.6388,66016.0
2017-08-14 12:30:00,11.99,11.99,11.99,11.99,61152.0,10.6388,10.6388,10.6388,10.6388,61152.0
2017-08-14 13:00:00,11.99,11.99,11.98,11.98,30432.0,10.6388,10.6388,10.6299,10.6299,30432.0
2017-08-14 13:30:00,11.98,11.99,11.98,11.99,68912.0,10.6299,10.6388,10.6299,10.6388,68912.0
2017-08-14 14:00:00,11.99,11.99,11.98,11.98,69376.0,10.6388,10.6388,10.6299,10.6299,69376.0
2017-08-14 14:30:00,11.98,11.99,11.97,11.98,123296.0,10.6299,10.6388,10.6211,10.6299,123296.0
2017-08-14 15:00:00,11.97,11.99,11.97,11.99,48000.0,10.6211,10.6388,10.6211,10.6388,48000.0
2017-08-14 15:30:00,11.99,11.99,11.98,11.98,144064.0,10.6388,10.6388,10.6299,10.6299,144064.0
2017-08-15 09:30:00,11.99,11.99,11.94,11.96,92704.0,10.6388,10.6388,10.5945,10.6122,92704.0
2017-08-15 10:00:00,11.96,11.97,11.94,11.95,32000.0,10.6122,10.6211,10.5945,10.6033,32000.0
2017-08-15 10:30:00,11.94,11.95,11.94,11.95,49712.0,10.5945,10.6033,10.5945,10.6033,49712.0
2017-08-15 11:00:00,11.95,11.96,11.95,11.95,69264.0,10.6033,10.6122,10.6033,10.6033,69264.0
2017-08-15 11:30:00,11.95,11.95,11.94,11.94,21616.0,10.6033,10.6033,10.5945,10.5945,21616.0
2017-08-15 12:00:00,11.94,11.95,11.94,11.95,36944.0,10.5945,10.6033,10.5945,10.6033,36944.0
2017-08-15 12:30:00,11.95,11.95,11.94,11.95,174752.0,10.6033,10.6033,10.5945,10.6033,174752.0
2017-08-15 13:00:00,11.95,11.95,11.94,11.94,83776.0,10.6033,10.6033,10.5945,10.5945,83776.0
2017-08-15 13:30:00,11.94,11.95,11.94,11.94,65520.0,10.5945,10.6033,10.5945,10.5945,65520.0
2017-08-15 14:00:00,11.94,11.95,11.94,11.95,185904.0,10.5945,10.6033,10.5945,10.6033,185904.0
2017-08-15 14:30:00,11.95,11.95,11.94,11.95,431392.0,10.6033,10.6033,10.5945,10.6033,431392.0
2017-08-15 15:00:00,11.95,11.96,11.95,11.96,129872.0,10.6033,10.6122,10.6033,10.6122,129872.0
2017-08-15 15:30:00,11.96,11.96,11.95,11.95,137888.0,10.6122,10.6122,10.6033,10.6033,137888.0
2017-08-16 09:30:00,11.97,12.0,11.97,12.0,389232.0,10.6211,10.6477,10.6211,10.6477,389232.0
2017-08-16 10:00:00,12.0,12.01,12.0,12.01,89872.0,10.6477,10.6566,10.6477,10.6566,89872.0
2017-08-16 10:30:00,12.01,12.02,12.0,12.01,63008.0,10.6566,10.6654,10.6477,10.6566,63008.0
2017-08-16 11:00:00,12.01,12.01,11.99,12.0,55760.0,10.6566,10.6566,10.6388,10.6477,55760.0
2017-08-16 11:30:00,12.0,12.01,12.0,12.01,82048.0,10.6477,10.6566,10.6477,10.6566,82048.0
2017-08-16 12:00:00,12.01,12.02,12.01,12.02,22160.0,10.6566,10.6654,10.6566,10.6654,22160.0
2017-08-16 12:30:00,12.01,12.01,12.01,12.01,70768.0,10.6566,10.6566,10.6566,10.6566,70768.0
2017-08-16 13:00:00,12.0,12.0,11.99,11.99,86512.0,10.6477,10.6477,10.6388,10.6388,86512.0
2017-08-16 13:30:00,11.99,12.0,11.98,11.99,158576.0,10.6388,10.6477,10.6299,10.6388,158576.0
2017-08-16 14:00:00,11.99,12.0,11.98,11.98,177296.0,10.6388,10.6477,10.6299,10.6299,177296.0
2017-08-16 14:30:00,11.98,11.99,11.98,11.99,80880.0,10.6299,10.6388,10.6299,10.6388,80880.0
2017-08-16 15:00:00,11.99,12.0,11.98,11.99,108272.0,10.6388,10.6477,10.6299,10.6388,108272.0
2017-08-16 15:30:00,11.99,11.99,11.98,11.99,610384.0,10.6388,10.6388,10.6299,10.6388,610384.0
2017-08-17 09:30:00,11.96,11.99,11.95,11.97,131232.0,10.6122,10.6388,10.6033,10.6211,131232.0
2017-08-17 10:00:00,11.97,11.97,11.92,11.94,94592.0,10.6211,10.6211,10.5767,10.5945,94592.0
2017-08-17 10:30:00,11.94,11.96,11.94,11.95,46896.0,10.5945,10.6122,10.5945,10.6033,46896.0
2017-08-17 11:00:00,11.95,11.97,11.95,11.96,108128.0,10.6033,10.6211,10.6033,10.6122,108128.0
2017-08-17 11:30:00,11.95,11.96,11.93,11.93,174016.0,10.6033,10.6122,10.5856,10.5856,174016.0
2017-08-17 12:00:00,11.93,11.94,11.91,11.92,68560.0,10.5856,10.5945,10.5678,10.5767,68560.0
2017-08-17 12:30:00,11.91,11.91,11.89,11.89,82608.0,10.5678,10.5678,10.5501,10.5501,82608.0
2017-08-17 13:00:00,11.88,11.89,11.88,11.88,61648.0,10.5412,10.5501,10.5412,10.5412,61648.0
2017-08-17 13:30:00,11.88,11.89,11.88,11.88,115600.0,10.5412,10.5501,10.5412,10.5412,115600.0
2017-08-17 14:00:00,11.89,11.89,11.86,11.87,339664.0,10.5501,10.5501,10.5235,10.5323,339664.0
2017-08-17 14:30:00,11.88,11.88,11.86,11.87,417344.0,10.5412,10.5412,10.5235,10.5323,417344.0
2017-08-17 15:00:00,11.86,11.87,11.84,11.84,229488.0,10.5235,10.5323,10.5057,10.5057,229488.0
2017-08-17 15:30:00,11.84,11.85,11.81,11.81,247424.0,10.5057,10.5146,10.4791,10.4791,247424.0
2017-08-18 09:30:00,11.77,11.8,11.76,11.76,314656.0,10.4436,10.4702,10.4347,10.4347,314656.0
2017-08-18 10:00:00,11.77,11.79,11.77,11.78,86288.0,10.4436,10.4614,10.4436,10.4525,86288.0
2017-08-18 10:30:00,11.77,11.79,11.76,11.78,160176.0,10.4436,10.4614,10.4347,10.4525,160176.0
2017-08-18 11:00:00,11.78,11.8,11.77,11.8,99376.0,10.4525,10.4702,10.4436,10.4702,99376.0
2017-08-18 11:30:00,11.8,11.83,11.8,11.82,183424.0,10.4702,10.4969,10.4702,10.488,183424.0
2017-08-18 12:00:00,11.82,11.82,11.8,11.82,75248.0,10.488,10.488,10.4702,10.488,75248.0
2017-08-18 12:30:00,11.82,11.84,11.82,11.84,171776.0,10.488,10.5057,10.488,10.5057,171776.0
2017-08-18 13:00:00,11.83,11.83,11.81,11.82,128832.0,10.4969,10.4969,10.4791,10.488,128832.0
2017-08-18 13:30:00,11.81,11.82,11.8,11.8,124704.0,10.4791,10.488,10.4702,10.4702,124704.0
2017-08-18 14:00:00,11.8,11.81,11.8,11.81,201792.0,10.4702,10.4791,10.4702,10.4791,201792.0
2017-08-18 14:30:00,11.81,11.82,11.8,11.81,163680.0,10.4791,10.488,10.4702,10.4791,163680.0
2017-08-18 15:00:00,11.81,11.81,11.8,11.8,233584.0,10.4791,10.4791,10.4702,10.4702,233584.0
2017-08-18 15:30:00,11.8,11.81,11.78,11.78,539536.0,10.4702,10.4791,10.4525,10.4525,539536.0
2017-08-21 09:30:00,11.78,11.79,11.76,11.76,433488.0,10.4525,10.4614,10.4347,10.4347,433488.0
2017-08-21 10:00:00,11.76,11.77,11.75,11.77,69616.0,10.4347,10.4436,10.4259,10.4436,69616.0
2017-08-21 10:30:00,11.76,11.78,11.76,11.78,91184.0,10.4347,10.4525,10.4347,10.4525,91184.0
2017-08-21 11:00:00,11.78,11.79,11.78,11.78,323152.0,10.4525,10.4614,10.4525,10.4525,323152.0
2017-08-21 11:30:00,11.79,11.8,11.79,11.8,101360.0,10.4614,10.4702,10.4614,10.4702,101360.0
2017-08-21 12:00:00,11.8,11.81,11.79,11.81,72624.0,10.4702,10.4791,10.4614,10.4791,72624.0
2017-08-21 12:30:00,11.81,11.81,11.8,11.8,81696.0,10.4791,10.4791,10.4702,10.4702,81696.0
2017-08-21 13:00:00,11.8,11.8,11.8,11.8,42720.0,10.4702,10.4702,10.4702,10.4702,42720.0
2017-08-21 13:30:00,11.79,11.8,11.78,11.78,108160.0,10.4614,10.4702,10.4525,10.4525,108160.0
2017-08-21 14:00:00,11.78,11.79,11.78,11.79,130592.0,10.4525,10.4614,10.4525,10.4614,130592.0
2017-08-21 14:30:00,11.79,11.79,11.78,11.79,406976.0,10.4614,10.4614,10.4525,10.4614,406976.0
2017-08-21 15:00:00,11.79,11.8,11.78,11.8,112272.0,10.4614,10.4702,10.4525,10.4702,112272.0
2017-08-21 15:30:00,11.8,11.81,11.8,11.8,177440.0,10.4702,10.4791,10.4702,10.4702,177440.0
2017-08-22 09:30:00,11.83,11.86,11.81,11.85,139232.0,10.4969,10.5235,10.4791,10.5146,139232.0
2017-08-22 10:00:00,11.86,11.86,11.85,11.85,35648.0,10.5235,10.5235,10.5146,10.5146,35648.0
2017-08-22 10:30:00,11.85,11.86,11.85,11.86,66416.0,10.5146,10.5235,10.5146,10.5235,66416.0
2017-08-22 11:00:00,11.86,11.86,11.85,11.85,60352.0,10.5235,10.5235,10.5146,10.5146,60352.0
2017-08-22 11:30:00,11.86,11.87,11.86,11.86,63632.0,10.5235,10.5323,10.5235,10.5235,63632.0
2017-08-22 12:00:00,11.87,11.88,11.87,11.87,189536.0,10.5323,10.5412,10.5323,10.5323,189536.0
2017-08-22 12:30:00,11.87,11.88,11.87,11.87,188192.0,10.5323,10.5412,10.5323,10.5323,188192.0
2017-08-22 13:00:00,11.88,11.88,11.87,11.88,63296.0,10.5412,10.5412,10.5323,10.5412,63296.0
2017-08-22 13:30:00,11.88,11.89,11.87,11.87,128992.0,10.5412,10.5501,10.5323,10.5323,128992.0
2017-08-22 14:00:00,11.88,11.89,11.87,11.89,102400.0,10.5412,10.5501,10.5323,10.5501,102400.0
2017-08-22 14:30:00,11.89,11.9,11.89,11.9,133840.0,10.5501,10.559,10.5501,10.559,133840.0
2017-08-22 15:00:00,11.9,11.91,11.9,11.91,241536.0,10.559,10.5678,10.559,10.5678,241536.0
2017-08-22 15:30:00,11.91,11.92,11.9,11.91,167280.0,10.5678,10.5767,10.559,10.5678,167280.0
2017-08-23 09:30:00,11.85,11.88,11.81,11.88,204048.0,10.5146,10.5412,10.4791,10.5412,204048.0
2017-08-23 10:00:00,11.88,11.9,11.88,11.88,69904.0,10.5412,10.559,10.5412,10.5412,69904.0
2017-08-23 10:30:00,11.89,11.9,11.89,11.89,21776.0,10.5501,10.559,10.5501,10.5501,21776.0
2017-08-23 11:00:00,11.9,11.9,11.88,11.89,561840.0,10.559,10.559,10.5412,10.5501,561840.0
2017-08-23 11:30:00,11.9,11.91,11.9,11.9,646128.0,10.559,10.5678,10.559,10.559,646128.0
2017-08-23 12:00:00,11.9,11.91,11.9,11.91,106256.0,10.559,10.5678,10.559,10.5678,106256.0
2017-08-23 12:30:00,11.91,11.91,11.89,11.9,100256.0,10.5678,10.5678,10.5501,10.559,100256.0
2017-08-23 13:00:00,11.9,11.9,11.89,11.89,116800.0,10.559,10.559,10.5501,10.5501,116800.0
2017-08-23 13:30:00,11.89,11.89,11.88,11.89,124960.0,10.5501,10.5501,10.5412,10.5501,124960.0
2017-08-23 14:00:00,11.89,11.9,11.88,11.89,152608.0,10.5501,10.559,10.5412,10.5501,152608.0
2017-08-23 14:30:00,11.9,11.9,11.89,11.9,100320.0,10.559,10.559,10.5501,10.559,100320.0
2017-08-23 15:00:00,11.9,11.9,11.9,11.9,68976.0,10.559,10.559,10.559,10.559,68976.0
2017-08-23 15:30:00,11.9,11.9,11.89,11.89,386016.0,10.559,10.559,10.5501,10.5501,386016.0
2017-08-24 09:30:00,11.92,11.94,11.89,11.9,186080.0,10.5767,10.5945,10.5501,10.559,186080.0
2017-08-24 10:00:00,11.89,11.91,11.88,11.91,150096.0,10.5501,10.5678,10.5412,10.5678,150096.0
2017-08-24 10:30:00,11.91,11.92,11.91,11.91,64736.0,10.5678,10.5767,10.5678,10.5678,64736.0
2017-08-24 11:00:00,11.92,11.92,11.9,11.9,75376.0,10.5767,10.5767,10.559,10.559,75376.0
2017-08-24 11:30:00,11.89,11.91,11.89,11.91,75152.0,10.5501,10.5678,10.5501,10.5678,75152.0
2017-08-24 12:00:00,11.91,11.91,11.9,11.9,59376.0,10.5678,10.5678,10.559,10.559,59376.0
2017-08-24 12:30:00,11.9,11.91,11.9,11.91,132800.0,10.559,10.5678,10.559,10.5678,132800.0
2017-08-24 13:00:00,11.9,11.91,11.9,11.9,49200.0,10.559,10.5678,10.559,10.559,49200.0
2017-08-24 13:30:00,11.9,11.91,11.9,11.9,131504.0,10.559,10.5678,10.559,10.559,131504.0
2017-08-24 14:00:00,11.9,11.9,11.88,11.9,105024.0,10.559,10.559,10.5412,10.559,105024.0
2017-08-24 14:30:00,11.89,11.9,11.89,11.9,289024.0,10.5501,10.559,10.5501,10.559,289024.0
2017-08-24 15:00:00,11.9,11.9,11.88,11.89,90048.0,10.559,10.559,10.5412,10.5501,90048.0
2017-08-24 15:30:00,11.89,11.89,11.88,11.88,406000.0,10.5501,10.5501,10.5412,10.5412,406000.0
2017-08-25 09:30:00,11.92,11.94,11.92,11.93,1252128.0,10.5767,10.5945,10.5767,10.5856,1252128.0
2017-08-25 10:00:00,11.93,11.94,11.93,11.94,1108640.0,10.5856,10.5945,10.5856,10.5945,1108640.0
2017-08-25 10:30:00,11.94,11.94,11.91,11.93,1475136.0,10.5945,10.5945,10.5678,10.5856,1475136.0
2017-08-25 11:00:00,11.91,11.92,11.91,11.92,42752.0,10.5678,10.5767,10.5678,10.5767,42752.0
2017-08-25 11:30:00,11.91,11.92,11.91,11.92,45936.0,10.5678,10.5767,10.5678,10.5767,45936.0
2017-08-25 12:00:00,11.91,11.93,11.91,11.92,164144.0,10.5678,10.5856,10.5678,10.5767,164144.0
2017-08-25 12:30:00,11.93,11.93,11.92,11.92,85728.0,10.5856,10.5856,10.5767,10.5767,85728.0
2017-08-25 13:00:00,11.93,11.93,11.93,11.93,15056.0,10.5856,10.5856,10.5856,10.5856,15056.0
2017-08-25 13:30:00,11.93,11.93,11.93,11.93,62704.0,10.5856,10.5856,10.5856,10.5856,62704.0
2017-08-25 14:00:00,11.93,11.94,11.93,11.94,122864.0,10.5856,10.5945,10.5856,10.5945,122864.0
2017-08-25 14:30:00,11.94,11.95,11.94,11.94,84784.0,10.5945,10.6033,10.5945,10.5945,84784.0
2017-08-25 15:00:00,11.94,11.95,11.93,11.94,86512.0,10.5945,10.6033,10.5856,10.5945,86512.0
2017-08-25 15:30:00,11.94,11.94,11.91,11.92,901376.0,10.5945,10.5945,10.5678,10.5767,901376.0
2017-08-28 09:30:00,11.95,11.95,11.92,11.92,154160.0,10.6033,10.6033,10.5767,10.5767,154160.0
2017-08-28 10:00:00,11.92,11.92,11.9,11.9,62208.0,10.5767,10.5767,10.559,10.559,62208.0
2017-08-28 10:30:00,11.89,11.91,11.88,11.9,125360.0,10.5501,10.5678,10.5412,10.559,125360.0
2017-08-28 11:00:00,11.91,11.91,11.89,11.89,62000.0,10.5678,10.5678,10.5501,10.5501,62000.0
2017-08-28 11:30:00,11.89,11.9,11.89,11.9,52752.0,10.5501,10.559,10.5501,10.559,52752.0
2017-08-28 12:00:00,11.9,11.9,11.88,11.88,48064.0,10.559,10.559,10.5412,10.5412,48064.0
2017-08-28 12:30:00,11.88,11.88,11.87,11.88,72048.0,10.5412,10.5412,10.5323,10.5412,72048.0
2017-08-28 13:00:00,11.88,11.89,11.88,11.88,37264.0,10.5412,10.5501,10.5412,10.5412,37264.0
2017-08-28 13:30:00,11.88,11.89,11.88,11.88,139392.0,10.5412,10.5501,10.5412,10.5412,139392.0
2017-08-28 14:00:00,11.88,11.89,11.88,11.89,84144.0,10.5412,10.5501,10.5412,10.5501,84144.0
2017-08-28 14:30:00,11.88,11.9,11.88,11.89,412624.0,10.5412,10.559,10.5412,10.5501,412624.0
2017-08-28 15:00:00,11.89,11.9,11.89,11.9,147280.0,10.5501,10.559,10.5501,10.559,147280.0
2017-08-28 15:30:00,11.9,11.9,11.89,11.9,219712.0,10.559,10.559,10.5501,10.559,219712.0
2017-08-29 09:30:00,11.84,11.86,11.83,11.85,138512.0,10.5057,10.5235,10.4969,10.5146,138512.0
2017-08-29 10:00:00,11.85,11.85,11.83,11.84,273440.0,10.5146,10.5146,10.4969,10.5057,273440.0
2017-08-29 10:30:00,11.84,11.86,11.84,11.86,94752.0,10.5057,10.5235,10.5057,10.5235,94752.0
2017-08-29 11:00:00,11.86,11.86,11.85,11.85,44800.0,10.5235,10.5235,10.5146,10.5146,44800.0
2017-08-29 11:30:00,11.85,11.86,11.85,11.86,185296.0,10.5146,10.5235,10.5146,10.5235,185296.0
2017-08-29 12:00:00,11.86,11.86,11.85,11.86,206480.0,10.5235,10.5235,10.5146,10.5235,206480.0
2017-08-29 12:30:00,11.86,11.87,11.86,11.87,208544.0,10.5235,10.5323,10.5235,10.5323,208544.0
2017-08-29 13:00:00,11.87,11.88,11.87,11.88,208960.0,10.5323,10.5412,10.5323,10.5412,208960.0
2017-08-29 13:30:00,11.88,11.88,11.88,11.88,170032.0,10.5412,10.5412,10.5412,10.5412,170032.0
2017-08-29 14:00:00,11.88,11.88,11.88,11.88,51952.0,10.5412,10.5412,10.5412,10.5412,51952.0
2017-08-29 14:30:00,11.88,11.89,11.88,11.89,127936.0,10.5412,10.5501,10.5412,10.5501,127936.0
2017-08-29 15:00:00,11.89,11.9,11.88,11.89,127680.0,10.5501,10.559,10.5412,10.5501,127680.0
2017-08-29 15:30:00,11.89,11.89,11.88,11.89,321920.0,10.5501,10.5501,10.5412,10.5501,321920.0
2017-08-30 09:30:00,11.88,11.9,11.86,11.9,204560.0,10.5412,10.559,10.5235,10.559,204560.0
2017-08-30 10:00:00,11.89,11.9,11.88,11.9,38624.0,10.5501,10.559,10.5412,10.559,38624.0
2017-08-30 10:30:00,11.9,11.92,11.9,11.91,67088.0,10.559,10.5767,10.559,10.5678,67088.0
2017-08-30 11:00:00,11.91,11.92,11.91,11.92,59040.0,10.5678,10.5767,10.5678,10.5767,59040.0
2017-08-30 11:30:00,11.92,11.92,11.92,11.92,39280.0,10.5767,10.5767,10.5767,10.5767,39280.0
2017-08-30 12:00:00,11.92,11.93,11.92,11.93,30224.0,10.5767,10.5856,10.5767,10.5856,30224.0
2017-08-30 12:30:00,11.93,11.94,11.93,11.94,54496.0,10.5856,10.5945,10.5856,10.5945,54496.0
2017-08-30 13:00:00,11.94,11.96,11.94,11.96,119472.0,10.5945,10.6122,10.5945,10.6122,119472.0
2017-08-30 13:30:00,11.95,11.95,11.95,11.95,57344.0,10.6033,10.6033,10.6033,10.6033,57344.0
2017-08-30 14:00:00,11.95,11.96,11.95,11.95,78928.0,10.6033,10.6122,10.6033,10.6033,78928.0
2017-08-30 14:30:00,11.96,11.97,11.95,11.97,377264.0,10.6122,10.6211,10.6033,10.6211,377264.0
2017-08-30 15:00:00,11.96,11.96,11.95,11.96,34448.0,10.6122,10.6122,10.6033,10.6122,34448.0
2017-08-30 15:30:00,11.96,11.97,11.94,11.96,166624.0,10.6122,10.6211,10.5945,10.6122,166624.0
2017-08-31 09:30:00,11.99,12.01,11.99,12.01,398720.0,10.6388,10.6566,10.6388,10.6566,398720.0
2017-08-31 10:00:00,12.01,12.02,12.01,12.02,67792.0,10.6566,10.6654,10.6566,10.6654,67792.0
2017-08-31 10:30:00,12.01,12.02,12.0,12.02,64240.0,10.6566,10.6654,10.6477,10.6654,64240.0
2017-08-31 11:00:00,12.01,12.02,12.01,12.02,124224.0,10.6566,10.6654,10.6566,10.6654,124224.0
2017-08-31 11:30:00,12.02,12.03,12.0,12.02,128992.0,10.6654,10.6743,10.6477,10.6654,128992.0
2017-08-31 12:00:00,12.02,12.04,12.02,12.04,117856.0,10.6654,10.6832,10.6654,10.6832,117856.0
2017-08-31 12:30:00,12.04,12.04,12.03,12.03,159728.0,10.6832,10.6832,10.6743,10.6743,159728.0
2017-08-31 13:00:00,12.04,12.04,12.03,12.03,230448.0,10.6832,10.6832,10.6743,10.6743,230448.0
2017-08-31 13:30:00,12.03,12.03,12.03,12.03,159472.0,10.6743,10.6743,10.6743,10.6743,159472.0
2017-08-31 14:00:00,12.03,12.04,12.03,12.04,34464.0,10.6743,10.6832,10.6743,10.6832,34464.0
2017-08-31 14:30:00,12.04,12.05,12.04,12.05,210160.0,10.6832,10.6921,10.6832,10.6921,210160.0
2017-08-31 15:00:00,12.05,12.05,12.04,12.05,84640.0,10.6921,10.6921,10.6832,10.6921,84640.0
2017-08-31 15:30:00,12.05,12.06,12.04,12.05,300880.0,10.6921,10.7009,10.6832,10.6921,300880.0
2017-09-01 09:30:00,12.08,12.1,12.07,12.08,204752.0,10.7187,10.7364,10.7098,10.7187,204752.0
2017-09-01 10:00:00,12.09,12.09,12.08,12.08,23472.0,10.7276,10.7276,10.7187,10.7187,23472.0
2017-09-01 10:30:00,12.09,12.1,12.09,12.1,71680.0,10.7276,10.7364,10.7276,10.7364,71680.0
2017-09-01 11:00:00,12.11,12.11,12.09,12.09,415728.0,10.7453,10.7453,10.7276,10.7276,415728.0
2017-09-01 11:30:00,12.09,12.09,12.08,12.09,138000.0,10.7276,10.7276,10.7187,10.7276,138000.0
2017-09-01 12:00:00,12.09,12.1,12.09,12.09,113104.0,10.7276,10.7364,10.7276,10.7276,113104.0
2017-09-01 12:30:00,12.09,12.1,12.09,12.1,115840.0,10.7276,10.7364,10.7276,10.7364,115840.0
2017-09-01 13:00:00,12.11,12.11,12.1,12.11,147488.0,10.7453,10.7453,10.7364,10.7453,147488.0
2017-09-01 13:30:00,12.11,12.11,12.1,12.1,123200.0,10.7453,10.7453,10.7364,10.7364,123200.0
2017-09-01 14:00:00,12.1,12.11,12.1,12.1,142032.0,10.7364,10.7453,10.7364,10.7364,142032.0
2017-09-01 14:30:00,12.1,12.11,12.1,12.1,134096.0,10.7364,10.7453,10.7364,10.7364,134096.0
2017-09-01 15:00:00,12.1,12.11,12.1,12.1,183856.0,10.7364,10.7453,10.7364,10.7364,183856.0
2017-09-01 15:30:00,12.1,12.11,12.09,12.1,138944.0,10.7364,10.7453,10.7276,10.7364,138944.0
2017-09-05 09:30:00,12.08,12.09,12.06,12.07,42016.0,10.7187,10.7276,10.7009,10.7098,42016.0
2017-09-05 10:00:00,12.07,12.07,12.05,12.06,255328.0,10.7098,10.7098,10.6921,10.7009,255328.0
2017-09-05 10:30:00,12.06,12.06,12.04,12.04,157152.0,10.7009,10.7009,10.6832,10.6832,157152.0
2017-09-05 11:00:00,12.04,12.05,12.03,12.03,185680.0,10.6832,10.6921,10.6743,10.6743,185680.0
2017-09-05 11:30:00,12.04,12.04,12.03,12.04,63920.0,10.6832,10.6832,10.6743,10.6832,63920.0
2017-09-05 12:00:00,12.03,12.03,11.99,11.99,117792.0,10.6743,10.6743,10.6388,10.6388,117792.0
2017-09-05 12:30:00,11.98,11.98,11.96,11.96,40640.0,10.6299,10.6299,10.6122,10.6122,40640.0
2017-09-05 13:00:00,11.95,11.97,11.95,11.97,39600.0,10.6033,10.6211,10.6033,10.6211,39600.0
2017-09-05 13:30:00,11.96,11.98,11.95,11.97,89696.0,10.6122,10.6299,10.6033,10.6211,89696.0
2017-09-05 14:00:00,11.97,11.99,11.97,11.99,200512.0,10.6211,10.6388,10.6211,10.6388,200512.0
2017-09-05 14:30:00,12.0,12.0,11.98,11.98,131488.0,10.6477,10.6477,10.6299,10.6299,131488.0
2017-09-05 15:00:00,11.98,11.99,11.97,11.99,118976.0,10.6299,10.6388,10.6211,10.6388,118976.0
2017-09-05 15:30:00,12.0,12.0,11.99,12.0,99936.0,10.6477,10.6477,10.6388,10.6477,99936.0
2017-09-06 09:30:00,12.02,12.05,12.01,12.02,131856.0,10.6654,10.6921,10.6566,10.6654,131856.0
2017-09-06 10:00:00,12.03,12.03,12.02,12.02,68704.0,10.6743,10.6743,10.6654,10.6654,68704.0
2017-09-06 10:30:00,12.02,12.02,12.01,12.01,23456.0,10.6654,10.6654,10.6566,10.6566,23456.0
2017-09-06 11:00:00,12.02,12.02,12.0,12.0,177440.0,10.6654,10.6654,10.6477,10.6477,177440.0
2017-09-06 11:30:00,12.0,12.01,12.0,12.01,119696.0,10.6477,10.6566,10.6477,10.6566,119696.0
2017-09-06 12:00:00,12.01,12.01,12.0,12.01,80144.0,10.6566,10.6566,10.6477,10.6566,80144.0
2017-09-06 12:30:00,12.01,12.01,12.0,12.01,92544.0,10.6566,10.6566,10.6477,10.6566,92544.0
2017-09-06 13:00:00,12.01,12.03,12.01,12.03,49136.0,10.6566,10.6743,10.6566,10.6743,49136.0
2017-09-06 13:30:00,12.02,12.03,12.02,12.02,55456.0,10.6654,10.6743,10.6654,10.6654,55456.0
2017-09-06 14:00:00,12.02,12.03,12.02,12.03,186016.0,10.6654,10.6743,10.6654,10.6743,186016.0
2017-09-06 14:30:00,12.03,12.03,12.02,12.03,72944.0,10.6743,10.6743,10.6654,10.6743,72944.0
2017-09-06 15:00:00,12.03,12.04,12.02,12.04,62624.0,10.6743,10.6832,10.6654,10.6832,62624.0
2017-09-06 15:30:00,12.04,12.04,12.02,12.02,113472.0,10.6832,10.6832,10.6654,10.6654,113472.0
2017-09-07 09:30:00,12.03,12.03,12.0,12.0,92128.0,10.6743,10.6743,10.6477,10.6477,92128.0
2017-09-07 10:00:00,11.99,11.99,11.98,11.99,62928.0,10.6388,10.6388,10.6299,10.6388,62928.0
2017-09-07 10:30:00,11.97,12.0,11.97,12.0,138432.0,10.6211,10.6477,10.6211,10.6477,138432.0
2017-09-07 11:00:00,12.0,12.0,11.97,11.98,38272.0,10.6477,10.6477,10.6211,10.6299,38272.0
2017-09-07 11:30:00,11.97,11.98,11.97,11.98,77104.0,10.6211,10.6299,10.6211,10.6299,77104.0
2017-09-07 12:00:00,11.97,11.98,11.97,11.98,49936.0,10.6211,10.6299,10.6211,10.6299,49936.0
2017-09-07 12:30:00,11.98,12.0,11.97,12.0,38528.0,10.6299,10.6477,10.6211,10.6477,38528.0
2017-09-07 13:00:00,11.99,12.0,11.99,11.99,28448.0,10.6388,10.6477,10.6388,10.6388,28448.0
2017-09-07 13:30:00,11.99,11.99,11.99,11.99,116352.0,10.6388,10.6388,10.6388,10.6388,116352.0
2017-09-07 14:00:00,11.99,12.0,11.99,12.0,58928.0,10.6388,10.6477,10.6388,10.6477,58928.0
2017-09-07 14:30:00,12.0,12.01,12.0,12.0,51712.0,10.6477,10.6566,10.6477,10.6477,51712.0
2017-09-07 15:00:00,12.01,12.01,11.99,11.99,912240.0,10.6566,10.6566,10.6388,10.6388,912240.0
2017-09-07 15:30:00,12.0,12.0,11.99,12.0,107104.0,10.6477,10.6477,10.6388,10.6477,107104.0
2017-09-08 09:30:00,11.97,11.98,11.96,11.98,720912.0,10.6211,10.6299,10.6122,10.6299,720912.0
2017-09-08 10:00:00,11.99,12.0,11.98,11.99,320592.0,10.6388,10.6477,10.6299,10.6388,320592.0
2017-09-08 10:30:00,11.99,12.01,11.98,12.01,64240.0,10.6388,10.6566,10.6299,10.6566,64240.0
2017-09-08 11:00:00,12.01,12.02,12.0,12.01,56752.0,10.6566,10.6654,10.6477,10.6566,56752.0
2017-09-08 11:30:00,12.01,12.02,12.01,12.02,106000.0,10.6566,10.6654,10.6566,10.6654,106000.0
2017-09-08 12:00:00,12.01,12.01,12.0,12.01,94912.0,10.6566,10.6566,10.6477,10.6566,94912.0
2017-09-08 12:30:00,12.01,12.03,12.01,12.02,128208.0,10.6566,10.6743,10.6566,10.6654,128208.0
2017-09-08 13:00:00,12.02,12.03,12.02,12.02,56432.0,10.6654,10.6743,10.6654,10.6654,56432.0
2017-09-08 13:30:00,12.01,12.02,12.01,12.02,71040.0,10.6566,10.6654,10.6566,10.6654,71040.0
2017-09-08 14:00:00,12.02,12.03,12.02,12.03,90128.0,10.6654,10.6743,10.6654,10.6743,90128.0
2017-09-08 14:30:00,12.03,12.03,12.02,12.03,92320.0,10.6743,10.6743,10.6654,10.6743,92320.0
2017-09-08 15:00:00,12.03,12.03,12.01,12.01,116320.0,10.6743,10.6743,10.6566,10.6566,116320.0
2017-09-08 15:30:00,12.01,12.02,12.01,12.02,159680.0,10.6566,10.6654,10.6566,10.6654,159680.0
2017-09-11 09:30:00,12.1,12.13,12.09,12.13,200688.0,10.7364,10.763,10.7276,10.763,200688.0
2017-09-11 10:00:00,12.13,12.14,12.12,12.12,29280.0,10.763,10.7719,10.7542,10.7542,29280.0
2017-09-11 10:30:00,12.13,12.13,12.11,12.12,69472.0,10.763,10.763,10.7453,10.7542,69472.0
2017-09-11 11:00:00,12.12,12.13,12.12,12.13,50992.0,10.7542,10.763,10.7542,10.763,50992.0
2017-09-11 11:30:00,12.13,12.14,12.13,12.14,41440.0,10.763,10.7719,10.763,10.7719,41440.0
2017-09-11 12:00:00,12.14,12.15,12.14,12.15,54672.0,10.7719,10.7808,10.7719,10.7808,54672.0
2017-09-11 12:30:00,12.15,12.16,12.15,12.15,44528.0,10.7808,10.7897,10.7808,10.7808,44528.0
2017-09-11 13:00:00,12.15,12.16,12.15,12.15,120592.0,10.7808,10.7897,10.7808,10.7808,120592.0
2017-09-11 13:30:00,12.15,12.15,12.15,12.15,55856.0,10.7808,10.7808,10.7808,10.7808,55856.0
2017-09-11 14:00:00,12.15,12.15,12.14,12.15,231008.0,10.7808,10.7808,10.7719,10.7808,231008.0
2017-09-11 14:30:00,12.15,12.16,12.15,12.15,86960.0,10.7808,10.7897,10.7808,10.7808,86960.0
2017-09-11 15:00:00,12.15,12.16,12.15,12.15,152816.0,10.7808,10.7897,10.7808,10.7808,152816.0
2017-09-11 15:30:00,12.15,12.15,12.15,12.15,177744.0,10.7808,10.7808,10.7808,10.7808,177744.0
2017-09-12 09:30:00,12.17,12.19,12.14,12.18,123504.0,10.7985,10.8163,10.7719,10.8074,123504.0
2017-09-12 10:00:00,12.2,12.2,12.18,12.18,37776.0,10.8252,10.8252,10.8074,10.8074,37776.0
2017-09-12 10:30:00,12.18,12.19,12.17,12.17,41312.0,10.8074,10.8163,10.7985,10.7985,41312.0
2017-09-12 11:00:00,12.17,12.17,12.17,12.17,56544.0,10.7985,10.7985,10.7985,10.7985,56544.0
2017-09-12 11:30:00,12.18,12.19,12.18,12.18,25776.0,10.8074,10.8163,10.8074,10.8074,25776.0
2017-09-12 12:00:00,12.19,12.2,12.18,12.2,120656.0,10.8163,10.8252,10.8074,10.8252,120656.0
2017-09-12 12:30:00,12.2,12.2,12.19,12.2,49408.0,10.8252,10.8252,10.8163,10.8252,49408.0
2017-09-12 13:00:00,12.2,12.2,12.2,12.2,89584.0,10.8252,10.8252,10.8252,10.8252,89584.0
2017-09-12 13:30:00,12.2,12.2,12.19,12.19,35472.0,10.8252,10.8252,10.8163,10.8163,35472.0
2017-09-12 14:00:00,12.19,12.19,12.18,12.18,157216.0,10.8163,10.8163,10.8074,10.8074,157216.0
2017-09-12 14:30:00,12.19,12.19,12.18,12.19,35168.0,10.8163,10.8163,10.8074,10.8163,35168.0
2017-09-12 15:00:00,12.19,12.19,12.18,12.19,59264.0,10.8163,10.8163,10.8074,10.8163,59264.0
2017-09-12 15:30:00,12.19,12.2,12.19,12.2,573248.0,10.8163,10.8252,10.8163,10.8252,573248.0
2017-09-13 09:30:00,12.19,12.2,12.18,12.19,132064.0,10.8163,10.8252,10.8074,10.8163,132064.0
2017-09-13 10:00:00,12.18,12.19,12.18,12.19,34944.0,10.8074,10.8163,10.8074,10.8163,34944.0
2017-09-13 10:30:00,12.19,12.19,12.18,12.19,38256.0,10.8163,10.8163,10.8074,10.8163,38256.0
2017-09-13 11:00:00,12.19,12.19,12.19,12.19,52256.0,10.8163,10.8163,10.8163,10.8163,52256.0
2017-09-13 11:30:00,12.19,12.19,12.18,12.19,35024.0,10.8163,10.8163,10.8074,10.8163,35024.0
2017-09-13 12:00:00,12.19,12.2,12.18,12.2,105040.0,10.8163,10.8252,10.8074,10.8252,105040.0
2017-09-13 12:30:00,12.2,12.2,12.19,12.19,39040.0,10.8252,10.8252,10.8163,10.8163,39040.0
2017-09-13 13:00:00,12.2,12.2,12.18,12.18,84288.0,10.8252,10.8252,10.8074,10.8074,84288.0
2017-09-13 13:30:00,12.19,12.19,12.18,12.19,64064.0,10.8163,10.8163,10.8074,10.8163,64064.0
2017-09-13 14:00:00,12.19,12.19,12.18,12.19,388896.0,10.8163,10.8163,10.8074,10.8163,388896.0
2017-09-13 14:30:00,12.19,12.2,12.19,12.19,60864.0,10.8163,10.8252,10.8163,10.8163,60864.0
2017-09-13 15:00:00,12.2,12.2,12.19,12.19,59456.0,10.8252,10.8252,10.8163,10.8163,59456.0
2017-09-13 15:30:00,12.19,12.19,12.18,12.19,145056.0,10.8163,10.8163,10.8074,10.8163,145056.0
2017-09-14 09:30:00,12.17,12.18,12.16,12.16,104352.0,10.7985,10.8074,10.7897,10.7897,104352.0
2017-09-14 10:00:00,12.17,12.17,12.17,12.17,93408.0,10.7985,10.7985,10.7985,10.7985,93408.0
2017-09-14 10:30:00,12.17,12.18,12.17,12.17,45248.0,10.7985,10.8074,10.7985,10.7985,45248.0
2017-09-14 11:00:00,12.18,12.19,12.18,12.18,53024.0,10.8074,10.8163,10.8074,10.8074,53024.0
2017-09-14 11:30:00,12.18,12.18,12.18,12.18,73264.0,10.8074,10.8074,10.8074,10.8074,73264.0
2017-09-14 12:00:00,12.18,12.19,12.18,12.18,67200.0,10.8074,10.8163,10.8074,10.8074,67200.0
2017-09-14 12:30:00,12.18,12.19,12.18,12.18,55824.0,10.8074,10.8163,10.8074,10.8074,55824.0
2017-09-14 13:00:00,12.18,12.18,12.17,12.17,113776.0,10.8074,10.8074,10.7985,10.7985,113776.0
2017-09-14 13:30:00,12.18,12.18,12.17,12.17,92032.0,10.8074,10.8074,10.7985,10.7985,92032.0
2017-09-14 14:00:00,12.17,12.18,12.17,12.18,107424.0,10.7985,10.8074,10.7985,10.8074,107424.0
2017-09-14 14:30:00,12.18,12.19,12.18,12.18,90000.0,10.8074,10.8163,10.8074,10.8074,90000.0
2017-09-14 15:00:00,12.18,12.18,12.17,12.18,167216.0,10.8074,10.8074,10.7985,10.8074,167216.0
2017-09-14 15:30:00,12.18,12.18,12.17,12.18,1011696.0,10.8074,10.8074,10.7985,10.8074,1011696.0
2017-09-15 09:30:00,12.16,12.19,12.16,12.17,128160.0,10.7897,10.8163,10.7897,10.7985,128160.0
2017-09-15 10:00:00,12.18,12.18,12.16,12.17,71280.0,10.8074,10.8074,10.7897,10.7985,71280.0
2017-09-15 10:30:00,12.17,12.18,12.16,12.18,38784.0,10.7985,10.8074,10.7897,10.8074,38784.0
2017-09-15 11:00:00,12.18,12.18,12.17,12.18,209696.0,10.8074,10.8074,10.7985,10.8074,209696.0
2017-09-15 11:30:00,12.18,12.19,12.18,12.18,70912.0,10.8074,10.8163,10.8074,10.8074,70912.0
2017-09-15 12:00:00,12.19,12.19,12.18,12.19,81664.0,10.8163,10.8163,10.8074,10.8163,81664.0
2017-09-15 12:30:00,12.19,12.2,12.19,12.19,37328.0,10.8163,10.8252,10.8163,10.8163,37328.0
2017-09-15 13:00:00,12.19,12.2,12.19,12.19,35744.0,10.8163,10.8252,10.8163,10.8163,35744.0
2017-09-15 13:30:00,12.2,12.2,12.19,12.19,57072.0,10.8252,10.8252,10.8163,10.8163,57072.0
2017-09-15 14:00:00,12.19,12.2,12.19,12.2,83552.0,10.8163,10.8252,10.8163,10.8252,83552.0
2017-09-15 14:30:00,12.19,12.2,12.19,12.19,68096.0,10.8163,10.8252,10.8163,10.8163,68096.0
2017-09-15 15:00:00,12.2,12.2,12.19,12.2,199504.0,10.8252,10.8252,10.8163,10.8252,199504.0
2017-09-15 15:30:00,12.2,12.21,12.2,12.21,1292400.0,10.8252,10.834,10.8252,10.834,1292400.0
2017-09-18 09:30:00,12.24,12.26,12.21,12.25,663792.0,10.8606,10.8784,10.834,10.8695,663792.0
2017-09-18 10:00:00,12.26,12.26,12.25,12.25,110480.0,10.8784,10.8784,10.8695,10.8695,110480.0
2017-09-18 10:30:00,12.25,12.26,12.24,12.24,78768.0,10.8695,10.8784,10.8606,10.8606,78768.0
2017-09-18 11:00:00,12.24,12.25,12.24,12.25,109456.0,10.8606,10.8695,10.8606,10.8695,109456.0
2017-09-18 11:30:00,12.25,12.25,12.24,12.24,69776.0,10.8695,10.8695,10.8606,10.8606,69776.0
2017-09-18 12:00:00,12.24,12.24,12.23,12.24,79840.0,10.8606,10.8606,10.8518,10.8606,79840.0
2017-09-18 12:30:00,12.23,12.24,12.23,12.24,115616.0,10.8518,10.8606,10.8518,10.8606,115616.0
2017-09-18 13:00:00,12.24,12.24,12.24,12.24,68448.0,10.8606,10.8606,10.8606,10.8606,68448.0
2017-09-18 13:30:00,12.24,12.25,12.24,12.24,146320.0,10.8606,10.8695,10.8606,10.8606,146320.0
2017-09-18 14:00:00,12.24,12.24,12.22,12.23,48144.0,10.8606,10.8606,10.8429,10.8518,48144.0
2017-09-18 14:30:00,12.23,12.23,12.22,12.23,79056.0,10.8518,10.8518,10.8429,10.8518,79056.0
2017-09-18 15:00:00,12.23,12.24,12.23,12.24,124944.0,10.8518,10.8606,10.8518,10.8606,124944.0
2017-09-18 15:30:00,12.24,12.24,12.24,12.24,241632.0,10.8606,10.8606,10.8606,10.8606,241632.0
2017-09-19 09:30:00,12.26,12.26,12.23,12.23,224976.0,10.8784,10.8784,10.8518,10.8518,224976.0
2017-09-19 10:00:00,12.23,12.24,12.23,12.23,62240.0,10.8518,10.8606,10.8518,10.8518,62240.0
2017-09-19 10:30:00,12.23,12.23,12.22,12.22,339136.0,10.8518,10.8518,10.8429,10.8429,339136.0
2017-09-19 11:00:00,12.22,12.22,12.21,12.22,36336.0,10.8429,10.8429,10.834,10.8429,36336.0
2017-09-19 11:30:00,12.22,12.22,12.22,12.22,57056.0,10.8429,10.8429,10.8429,10.8429,57056.0
2017-09-19 12:00:00,12.22,12.23,12.22,12.23,52560.0,10.8429,10.8518,10.8429,10.8518,52560.0
2017-09-19 12:30:00,12.22,12.23,12.22,12.22,84992.0,10.8429,10.8518,10.8429,10.8429,84992.0
2017-09-19 13:00:00,12.23,12.23,12.22,12.22,40080.0,10.8518,10.8518,10.8429,10.8429,40080.0
2017-09-19 13:30:00,12.23,12.23,12.22,12.23,40016.0,10.8518,10.8518,10.8429,10.8518,40016.0
2017-09-19 14:00:00,12.23,12.23,12.22,12.23,199856.0,10.8518,10.8518,10.8429,10.8518,199856.0
2017-09-19 14:30:00,12.22,12.23,12.22,12.23,385424.0,10.8429,10.8518,10.8429,10.8518,385424.0
2017-09-19 15:00:00,12.23,12.23,12.23,12.23,100640.0,10.8518,10.8518,10.8518,10.8518,100640.0
2017-09-19 15:30:00,12.23,12.23,12.22,12.22,256960.0,10.8518,10.8518,10.8429,10.8429,256960.0
2017-09-20 09:30:00,12.24,12.26,12.23,12.24,110832.0,10.8606,10.8784,10.8518,10.8606,110832.0
2017-09-20 10:00:00,12.23,12.23,12.22,12.23,102800.0,10.8518,10.8518,10.8429,10.8518,102800.0
2017-09-20 10:30:00,12.23,12.24,12.23,12.23,91104.0,10.8518,10.8606,10.8518,10.8518,91104.0
2017-09-20 11:00:00,12.23,12.24,12.23,12.23,36976.0,10.8518,10.8606,10.8518,10.8518,36976.0
2017-09-20 11:30:00,12.24,12.25,12.24,12.24,118160.0,10.8606,10.8695,10.8606,10.8606,118160.0
2017-09-20 12:00:00,12.24,12.25,12.24,12.25,38944.0,10.8606,10.8695,10.8606,10.8695,38944.0
2017-09-20 12:30:00,12.24,12.25,12.24,12.25,79248.0,10.8606,10.8695,10.8606,10.8695,79248.0
2017-09-20 13:00:00,12.25,12.25,12.23,12.24,48496.0,10.8695,10.8695,10.8518,10.8606,48496.0
2017-09-20 13:30:00,12.24,12.24,12.23,12.24,78432.0,10.8606,10.8606,10.8518,10.8606,78432.0
2017-09-20 14:00:00,12.23,12.24,12.2,12.21,87008.0,10.8518,10.8606,10.8252,10.834,87008.0
2017-09-20 14:30:00,12.21,12.23,12.2,12.23,38992.0,10.834,10.8518,10.8252,10.8518,38992.0
2017-09-20 15:00:00,12.23,12.24,12.22,12.23,73728.0,10.8518,10.8606,10.8429,10.8518,73728.0
2017-09-20 15:30:00,12.23,12.25,12.23,12.25,142800.0,10.8518,10.8695,10.8518,10.8695,142800.0
2017-09-21 09:30:00,12.26,12.26,12.22,12.22,98976.0,10.8784,10.8784,10.8429,10.8429,98976.0
2017-09-21 10:00:00,12.23,12.23,12.22,12.22,24208.0,10.8518,10.8518,10.8429,10.8429,24208.0
2017-09-21 10:30:00,12.23,12.23,12.22,12.22,75616.0,10.8518,10.8518,10.8429,10.8429,75616.0
2017-09-21 11:00:00,12.23,12.23,12.23,12.23,98768.0,10.8518,10.8518,10.8518,10.8518,98768.0
2017-09-21 11:30:00,12.23,12.23,12.23,12.23,74880.0,10.8518,10.8518,10.8518,10.8518,74880.0
2017-09-21 12:00:00,12.23,12.24,12.22,12.23,90240.0,10.8518,10.8606,10.8429,10.8518,90240.0
2017-09-21 12:30:00,12.23,12.24,12.23,12.23,98064.0,10.8518,10.8606,10.8518,10.8518,98064.0
2017-09-21 13:00:00,12.23,12.23,12.23,12.23,100592.0,10.8518,10.8518,10.8518,10.8518,100592.0
2017-09-21 13:30:00,12.23,12.23,12.22,12.23,105520.0,10.8518,10.8518,10.8429,10.8518,105520.0
2017-09-21 14:00:00,12.23,12.23,12.22,12.23,83376.0,10.8518,10.8518,10.8429,10.8518,83376.0
2017-09-21 14:30:00,12.23,12.23,12.22,12.23,83120.0,10.8518,10.8518,10.8429,10.8518,83120.0
2017-09-21 15:00:00,12.23,12.23,12.22,12.23,157344.0,10.8518,10.8518,10.8429,10.8518,157344.0
2017-09-21 15:30:00,12.23,12.23,12.22,12.22,237232.0,10.8518,10.8518,10.8429,10.8429,237232.0
2017-09-22 09:30:00,12.21,12.23,12.19,12.23,125824.0,10.834,10.8518,10.8163,10.8518,125824.0
2017-09-22 10:00:00,12.23,12.24,12.23,12.23,91952.0,10.8518,10.8606,10.8518,10.8518,91952.0
2017-09-22 10:30:00,12.23,12.24,12.22,12.22,55888.0,10.8518,10.8606,10.8429,10.8429,55888.0
2017-09-22 11:00:00,12.23,12.24,12.22,12.23,118768.0,10.8518,10.8606,10.8429,10.8518,118768.0
2017-09-22 11:30:00,12.23,12.23,12.22,12.22,131808.0,10.8518,10.8518,10.8429,10.8429,131808.0
2017-09-22 12:00:00,12.23,12.24,12.23,12.23,138960.0,10.8518,10.8606,10.8518,10.8518,138960.0
2017-09-22 12:30:00,12.23,12.23,12.22,12.22,72016.0,10.8518,10.8518,10.8429,10.8429,72016.0
2017-09-22 13:00:00,12.23,12.23,12.22,12.23,85392.0,10.8518,10.8518,10.8429,10.8518,85392.0
2017-09-22 13:30:00,12.23,12.24,12.23,12.23,53136.0,10.8518,10.8606,10.8518,10.8518,53136.0
2017-09-22 14:00:00,12.24,12.24,12.23,12.23,149664.0,10.8606,10.8606,10.8518,10.8518,149664.0
2017-09-22 14:30:00,12.23,12.24,12.23,12.24,90144.0,10.8518,10.8606,10.8518,10.8606,90144.0
2017-09-22 15:00:00,12.24,12.24,12.23,12.24,120256.0,10.8606,10.8606,10.8518,10.8606,120256.0
2017-09-22 15:30:00,12.24,12.25,12.24,12.25,119904.0,10.8606,10.8695,10.8606,10.8695,119904.0
2017-09-25 09:30:00,12.24,12.27,12.24,12.24,135536.0,10.8606,10.8873,10.8606,10.8606,135536.0
2017-09-25 10:00:00,12.26,12.27,12.26,12.27,92480.0,10.8784,10.8873,10.8784,10.8873,92480.0
2017-09-25 10:30:00,12.27,12.27,12.24,12.24,32480.0,10.8873,10.8873,10.8606,10.8606,32480.0
2017-09-25 11:00:00,12.22,12.24,12.2,12.24,95456.0,10.8429,10.8606,10.8252,10.8606,95456.0
2017-09-25 11:30:00,12.24,12.24,12.22,12.22,30736.0,10.8606,10.8606,10.8429,10.8429,30736.0
2017-09-25 12:00:00,12.23,12.23,12.21,12.22,73616.0,10.8518,10.8518,10.834,10.8429,73616.0
2017-09-25 12:30:00,12.22,12.24,12.22,12.24,88240.0,10.8429,10.8606,10.8429,10.8606,88240.0
2017-09-25 13:00:00,12.24,12.24,12.24,12.24,41968.0,10.8606,10.8606,10.8606,10.8606,41968.0
2017-09-25 13:30:00,12.23,12.24,12.23,12.24,55744.0,10.8518,10.8606,10.8518,10.8606,55744.0
2017-09-25 14:00:00,12.24,12.24,12.24,12.24,31728.0,10.8606,10.8606,10.8606,10.8606,31728.0
2017-09-25 14:30:00,12.24,12.25,12.23,12.24,58560.0,10.8606,10.8695,10.8518,10.8606,58560.0
2017-09-25 15:00:00,12.25,12.26,12.24,12.25,41520.0,10.8695,10.8784,10.8606,10.8695,41520.0
2017-09-25 15:30:00,12.25,12.25,12.24,12.25,182608.0,10.8695,10.8695,10.8606,10.8695,182608.0
2017-09-26 09:30:00,12.23,12.23,12.18,12.22,349936.0,10.8987,10.8987,10.8542,10.8898,349936.0
2017-09-26 10:00:00,12.22,12.22,12.22,12.22,54416.0,10.8898,10.8898,10.8898,10.8898,54416.0
2017-09-26 10:30:00,12.22,12.22,12.2,12.21,132128.0,10.8898,10.8898,10.872,10.8809,132128.0
2017-09-26 11:00:00,12.21,12.21,12.2,12.2,115184.0,10.8809,10.8809,10.872,10.872,115184.0
2017-09-26 11:30:00,12.2,12.21,12.2,12.21,121824.0,10.872,10.8809,10.872,10.8809,121824.0
2017-09-26 12:00:00,12.21,12.22,12.21,12.21,85728.0,10.8809,10.8898,10.8809,10.8809,85728.0
2017-09-26 12:30:00,12.21,12.22,12.21,12.21,131024.0,10.8809,10.8898,10.8809,10.8809,131024.0
2017-09-26 13:00:00,12.21,12.22,12.21,12.22,141408.0,10.8809,10.8898,10.8809,10.8898,141408.0
2017-09-26 13:30:00,12.21,12.22,12.21,12.22,227648.0,10.8809,10.8898,10.8809,10.8898,227648.0
2017-09-26 14:00:00,12.22,12.22,12.22,12.22,126928.0,10.8898,10.8898,10.8898,10.8898,126928.0
2017-09-26 14:30:00,12.22,12.22,12.22,12.22,134416.0,10.8898,10.8898,10.8898,10.8898,134416.0
2017-09-26 15:00:00,12.22,12.23,12.22,12.23,59872.0,10.8898,10.8987,10.8898,10.8987,59872.0
2017-09-26 15:30:00,12.23,12.23,12.2,12.21,98672.0,10.8987,10.8987,10.872,10.8809,98672.0
2017-09-27 09:30:00,12.26,12.27,12.23,12.24,215936.0,10.9255,10.9344,10.8987,10.9076,215936.0
2017-09-27 10:00:00,12.24,12.24,12.23,12.23,36016.0,10.9076,10.9076,10.8987,10.8987,36016.0
2017-09-27 10:30:00,12.22,12.22,12.19,12.2,55728.0,10.8898,10.8898,10.8631,10.872,55728.0
2017-09-27 11:00:00,12.2,12.21,12.2,12.21,75584.0,10.872,10.8809,10.872,10.8809,75584.0
2017-09-27 11:30:00,12.21,12.21,12.21,12.21,129488.0,10.8809,10.8809,10.8809,10.8809,129488.0
2017-09-27 12:00:00,12.21,12.22,12.21,12.21,21152.0,10.8809,10.8898,10.8809,10.8809,21152.0
2017-09-27 12:30:00,12.21,12.23,12.21,12.23,131104.0,10.8809,10.8987,10.8809,10.8987,131104.0
2017-09-27 13:00:00,12.23,12.24,12.23,12.24,111728.0,10.8987,10.9076,10.8987,10.9076,111728.0
2017-09-27 13:30:00,12.24,12.26,12.24,12.26,251344.0,10.9076,10.9255,10.9076,10.9255,251344.0
2017-09-27 14:00:00,12.26,12.28,12.26,12.27,333568.0,10.9255,10.9433,10.9255,10.9344,333568.0
2017-09-27 14:30:00,12.27,12.27,12.26,12.27,81904.0,10.9344,10.9344,10.9255,10.9344,81904.0
2017-09-27 15:00:00,12.27,12.28,12.27,12.28,183728.0,10.9344,10.9433,10.9344,10.9433,183728.0
2017-09-27 15:30:00,12.28,12.28,12.26,12.26,317728.0,10.9433,10.9433,10.9255,10.9255,317728.0
2017-09-28 09:30:00,12.25,12.26,12.23,12.23,227040.0,10.9165,10.9255,10.8987,10.8987,227040.0
2017-09-28 10:00:00,12.24,12.24,12.22,12.24,51920.0,10.9076,10.9076,10.8898,10.9076,51920.0
2017-09-28 10:30:00,12.23,12.24,12.23,12.23,96896.0,10.8987,10.9076,10.8987,10.8987,96896.0
2017-09-28 11:00:00,12.23,12.24,12.23,12.24,40480.0,10.8987,10.9076,10.8987,10.9076,40480.0
2017-09-28 11:30:00,12.24,12.25,12.24,12.24,51072.0,10.9076,10.9165,10.9076,10.9076,51072.0
2017-09-28 12:00:00,12.25,12.26,12.25,12.26,86560.0,10.9165,10.9255,10.9165,10.9255,86560.0
2017-09-28 12:30:00,12.25,12.26,12.25,12.26,31664.0,10.9165,10.9255,10.9165,10.9255,31664.0
2017-09-28 13:00:00,12.26,12.26,12.26,12.26,77488.0,10.9255,10.9255,10.9255,10.9255,77488.0
2017-09-28 13:30:00,12.26,12.27,12.26,12.27,572912.0,10.9255,10.9344,10.9255,10.9344,572912.0
2017-09-28 14:00:00,12.27,12.27,12.27,12.27,24592.0,10.9344,10.9344,10.9344,10.9344,24592.0
2017-09-28 14:30:00,12.27,12.27,12.26,12.27,126256.0,10.9344,10.9344,10.9255,10.9344,126256.0
2017-09-28 15:00:00,12.27,12.28,12.27,12.27,114640.0,10.9344,10.9433,10.9344,10.9344,114640.0
2017-09-28 15:30:00,12.27,12.28,12.27,12.28,177520.0,10.9344,10.9433,10.9344,10.9433,177520.0
2017-09-29 09:30:00,12.29,12.31,12.28,12.29,203120.0,10.9522,10.97,10.9433,10.9522,203120.0
2017-09-29 10:00:00,12.29,12.31,12.29,12.3,105744.0,10.9522,10.97,10.9522,10.9611,105744.0
2017-09-29 10:30:00,12.31,12.32,12.31,12.32,121408.0,10.97,10.9789,10.97,10.9789,121408.0
2017-09-29 11:00:00,12.32,12.32,12.31,12.31,79248.0,10.9789,10.9789,10.97,10.97,79248.0
2017-09-29 11:30:00,12.32,12.32,12.32,12.32,80256.0,10.9789,10.9789,10.9789,10.9789,80256.0
2017-09-29 12:00:00,12.33,12.33,12.32,12.33,66288.0,10.9878,10.9878,10.9789,10.9878,66288.0
2017-09-29 12:30:00,12.33,12.33,12.32,12.32,54576.0,10.9878,10.9878,10.9789,10.9789,54576.0
2017-09-29 13:00:00,12.32,12.32,12.32,12.32,18736.0,10.9789,10.9789,10.9789,10.9789,18736.0
2017-09-29 13:30:00,12.32,12.33,12.32,12.33,1462720.0,10.9789,10.9878,10.9789,10.9878,1462720.0
2017-09-29 14:00:00,12.32,12.33,12.32,12.33,1251808.0,10.9789,10.9878,10.9789,10.9878,1251808.0
2017-09-29 14:30:00,12.33,12.33,12.32,12.32,3573680.0,10.9878,10.9878,10.9789,10.9789,3573680.0
2017-09-29 15:00:00,12.32,12.33,12.32,12.32,1879504.0,10.9789,10.9878,10.9789,10.9789,1879504.0
2017-09-29 15:30:00,12.32,12.33,12.32,12.32,3807808.0,10.9789,10.9878,10.9789,10.9789,3807808.0
2017-10-02 09:30:00,12.33,12.34,12.31,12.34,403616.0,10.9878,10.9967,10.97,10.9967,403616.0
2017-10-02 10:00:00,12.34,12.37,12.34,12.35,146176.0,10.9967,11.0235,10.9967,11.0057,146176.0
2017-10-02 10:30:00,12.35,12.36,12.35,12.35,240464.0,11.0057,11.0146,11.0057,11.0057,240464.0
2017-10-02 11:00:00,12.35,12.35,12.34,12.34,112544.0,11.0057,11.0057,10.9967,10.9967,112544.0
2017-10-02 11:30:00,12.34,12.36,12.34,12.35,113408.0,10.9967,11.0146,10.9967,11.0057,113408.0
2017-10-02 12:00:00,12.34,12.36,12.34,12.36,80416.0,10.9967,11.0146,10.9967,11.0146,80416.0
2017-10-02 12:30:00,12.36,12.37,12.36,12.37,54496.0,11.0146,11.0235,11.0146,11.0235,54496.0
2017-10-02 13:00:00,12.37,12.37,12.36,12.37,41136.0,11.0235,11.0235,11.0146,11.0235,41136.0
2017-10-02 13:30:00,12.37,12.38,12.37,12.37,43280.0,11.0235,11.0324,11.0235,11.0235,43280.0
2017-10-02 14:00:00,12.37,12.38,12.37,12.37,136096.0,11.0235,11.0324,11.0235,11.0235,136096.0
2017-10-02 14:30:00,12.37,12.38,12.37,12.38,59472.0,11.0235,11.0324,11.0235,11.0324,59472.0
2017-10-02 15:00:00,12.38,12.38,12.37,12.38,105760.0,11.0324,11.0324,11.0235,11.0324,105760.0
2017-10-02 15:30:00,12.38,12.38,12.37,12.38,434736.0,11.0324,11.0324,11.0235,11.0324,434736.0
2017-10-03 09:30:00,12.39,12.4,12.38,12.39,118816.0,11.0413,11.0502,11.0324,11.0413,118816.0
2017-10-03 10:00:00,12.39,12.39,12.38,12.38,30672.0,11.0413,11.0413,11.0324,11.0324,30672.0
2017-10-03 10:30:00,12.38,12.38,12.38,12.38,43456.0,11.0324,11.0324,11.0324,11.0324,43456.0
2017-10-03 11:00:00,12.37,12.38,12.37,12.37,82608.0,11.0235,11.0324,11.0235,11.0235,82608.0
2017-10-03 11:30:00,12.38,12.38,12.37,12.38,46160.0,11.0324,11.0324,11.0235,11.0324,46160.0
2017-10-03 12:00:00,12.38,12.39,12.38,12.39,55552.0,11.0324,11.0413,11.0324,11.0413,55552.0
2017-10-03 12:30:00,12.39,12.39,12.38,12.39,1486304.0,11.0413,11.0413,11.0324,11.0413,1486304.0
2017-10-03 13:00:00,12.39,12.39,12.39,12.39,288768.0,11.0413,11.0413,11.0413,11.0413,288768.0
2017-10-03 13:30:00,12.39,12.4,12.39,12.4,226768.0,11.0413,11.0502,11.0413,11.0502,226768.0
2017-10-03 14:00:00,12.4,12.4,12.39,12.4,555856.0,11.0502,11.0502,11.0413,11.0502,555856.0
2017-10-03 14:30:00,12.4,12.4,12.4,12.4,529104.0,11.0502,11.0502,11.0502,11.0502,529104.0
2017-10-03 15:00:00,12.4,12.4,12.4,12.4,237280.0,11.0502,11.0502,11.0502,11.0502,237280.0
2017-10-03 15:30:00,12.41,12.41,12.4,12.41,398176.0,11.0591,11.0591,11.0502,11.0591,398176.0
2017-10-04 09:30:00,12.41,12.43,12.39,12.41,199488.0,11.0591,11.077,11.0413,11.0591,199488.0
2017-10-04 10:00:00,12.41,12.43,12.41,12.42,108976.0,11.0591,11.077,11.0591,11.068,108976.0
2017-10-04 10:30:00,12.43,12.43,12.42,12.43,98448.0,11.077,11.077,11.068,11.077,98448.0
2017-10-04 11:00:00,12.43,12.43,12.43,12.43,38464.0,11.077,11.077,11.077,11.077,38464.0
2017-10-04 11:30:00,12.44,12.45,12.44,12.45,92512.0,11.0859,11.0948,11.0859,11.0948,92512.0
2017-10-04 12:00:00,12.45,12.45,12.45,12.45,90320.0,11.0948,11.0948,11.0948,11.0948,90320.0
2017-10-04 12:30:00,12.45,12.45,12.44,12.44,125408.0,11.0948,11.0948,11.0859,11.0859,125408.0
2017-10-04 13:00:00,12.44,12.44,12.43,12.44,696944.0,11.0859,11.0859,11.077,11.0859,696944.0
2017-10-04 13:30:00,12.45,12.45,12.43,12.43,92464.0,11.0948,11.0948,11.077,11.077,92464.0
2017-10-04 14:00:00,12.43,12.44,12.43,12.44,212016.0,11.077,11.0859,11.077,11.0859,212016.0
2017-10-04 14:30:00,12.44,12.44,12.44,12.44,170272.0,11.0859,11.0859,11.0859,11.0859,170272.0
2017-10-04 15:00:00,12.45,12.45,12.44,12.45,67360.0,11.0948,11.0948,11.0859,11.0948,67360.0
2017-10-04 15:30:00,12.45,12.45,12.44,12.45,130496.0,11.0948,11.0948,11.0859,11.0948,130496.0
2017-10-05 09:30:00,12.47,12.47,12.46,12.47,329056.0,11.1126,11.1126,11.1037,11.1126,329056.0
2017-10-05 10:00:00,12.47,12.47,12.46,12.47,142880.0,11.1126,11.1126,11.1037,11.1126,142880.0
2017-10-05 10:30:00,12.47,12.48,12.46,12.47,126576.0,11.1126,11.1215,11.1037,11.1126,126576.0
2017-10-05 11:00:00,12.47,12.48,12.47,12.48,377808.0,11.1126,11.1215,11.1126,11.1215,377808.0
2017-10-05 11:30:00,12.48,12.5,12.48,12.5,502384.0,11.1215,11.1393,11.1215,11.1393,502384.0
2017-10-05 12:00:00,12.49,12.51,12.49,12.5,325664.0,11.1304,11.1482,11.1304,11.1393,325664.0
2017-10-05 12:30:00,12.5,12.5,12.49,12.49,385456.0,11.1393,11.1393,11.1304,11.1304,385456.0
2017-10-05 13:00:00,12.49,12.5,12.49,12.49,261680.0,11.1304,11.1393,11.1304,11.1304,261680.0
2017-10-05 13:30:00,12.49,12.49,12.49,12.49,500736.0,11.1304,11.1304,11.1304,11.1304,500736.0
2017-10-05 14:00:00,12.49,12.49,12.49,12.49,206832.0,11.1304,11.1304,11.1304,11.1304,206832.0
2017-10-05 14:30:00,12.49,12.49,12.49,12.49,106096.0,11.1304,11.1304,11.1304,11.1304,106096.0
2017-10-05 15:00:00,12.49,12.49,12.49,12.49,560416.0,11.1304,11.1304,11.1304,11.1304,560416.0
2017-10-05 15:30:00,12.49,12.49,12.48,12.49,367040.0,11.1304,11.1304,11.1215,11.1304,367040.0
2017-10-06 09:30:00,12.46,12.47,12.45,12.47,204432.0,11.1037,11.1126,11.0948,11.1126,204432.0
2017-10-06 10:00:00,12.47,12.48,12.47,12.48,140944.0,11.1126,11.1215,11.1126,11.1215,140944.0
2017-10-06 10:30:00,12.48,12.48,12.45,12.46,128688.0,11.1215,11.1215,11.0948,11.1037,128688.0
2017-10-06 11:00:00,12.46,12.46,12.45,12.46,86432.0,11.1037,11.1037,11.0948,11.1037,86432.0
2017-10-06 11:30:00,12.46,12.46,12.45,12.45,119456.0,11.1037,11.1037,11.0948,11.0948,119456.0
2017-10-06 12:00:00,12.45,12.46,12.45,12.45,135472.0,11.0948,11.1037,11.0948,11.0948,135472.0
2017-10-06 12:30:00,12.46,12.46,12.46,12.46,157296.0,11.1037,11.1037,11.1037,11.1037,157296.0
2017-10-06 13:00:00,12.46,12.46,12.45,12.46,123680.0,11.1037,11.1037,11.0948,11.1037,123680.0
2017-10-06 13:30:00,12.46,12.46,12.46,12.46,139264.0,11.1037,11.1037,11.1037,11.1037,139264.0
2017-10-06 14:00:00,12.46,12.47,12.46,12.47,180240.0,11.1037,11.1126,11.1037,11.1126,180240.0
2017-10-06 14:30:00,12.47,12.47,12.46,12.47,119728.0,11.1126,11.1126,11.1037,11.1126,119728.0
2017-10-06 15:00:00,12.47,12.47,12.47,12.47,177120.0,11.1126,11.1126,11.1126,11.1126,177120.0
2017-10-06 15:30:00,12.47,12.47,12.46,12.47,774464.0,11.1126,11.1126,11.1037,11.1126,774464.0
2017-10-09 09:30:00,12.48,12.49,12.45,12.45,94752.0,11.1215,11.1304,11.0948,11.0948,94752.0
2017-10-09 10:00:00,12.46,12.46,12.45,12.45,49472.0,11.1037,11.1037,11.0948,11.0948,49472.0
2017-10-09 10:30:00,12.45,12.46,12.45,12.45,123824.0,11.0948,11.1037,11.0948,11.0948,123824.0
2017-10-09 11:00:00,12.45,12.46,12.45,12.46,37232.0,11.0948,11.1037,11.0948,11.1037,37232.0
2017-10-09 11:30:00,12.46,12.46,12.46,12.46,88608.0,11.1037,11.1037,11.1037,11.1037,88608.0
2017-10-09 12:00:00,12.46,12.46,12.45,12.45,76768.0,11.1037,11.1037,11.0948,11.0948,76768.0
2017-10-09 12:30:00,12.46,12.46,12.45,12.45,64976.0,11.1037,11.1037,11.0948,11.0948,64976.0
2017-10-09 13:00:00,12.45,12.45,12.45,12.45,4096.0,11.0948,11.0948,11.0948,11.0948,4096.0
2017-10-09 13:30:00,12.45,12.46,12.45,12.46,115696.0,11.0948,11.1037,11.0948,11.1037,115696.0
2017-10-09 14:00:00,12.46,12.46,12.45,12.45,115264.0,11.1037,11.1037,11.0948,11.0948,115264.0
2017-10-09 14:30:00,12.44,12.45,12.44,12.44,48768.0,11.0859,11.0948,11.0859,11.0859,48768.0
2017-10-09 15:00:00,12.43,12.44,12.43,12.44,27616.0,11.077,11.0859,11.077,11.0859,27616.0
2017-10-09 15:30:00,12.44,12.44,12.43,12.44,264816.0,11.0859,11.0859,11.077,11.0859,264816.0
2017-10-10 09:30:00,12.48,12.5,12.47,12.48,127568.0,11.1215,11.1393,11.1126,11.1215,127568.0
2017-10-10 10:00:00,12.48,12.48,12.46,12.47,50480.0,11.1215,11.1215,11.1037,11.1126,50480.0
2017-10-10 10:30:00,12.47,12.47,12.46,12.47,93056.0,11.1126,11.1126,11.1037,11.1126,93056.0
2017-10-10 11:00:00,12.47,12.47,12.46,12.46,81072.0,11.1126,11.1126,11.1037,11.1037,81072.0
2017-10-10 11:30:00,12.46,12.47,12.45,12.45,35648.0,11.1037,11.1126,11.0948,11.0948,35648.0
2017-10-10 12:00:00,12.46,12.46,12.45,12.45,79712.0,11.1037,11.1037,11.0948,11.0948,79712.0
2017-10-10 12:30:00,12.46,12.46,12.45,12.46,74880.0,11.1037,11.1037,11.0948,11.1037,74880.0
2017-10-10 13:00:00,12.46,12.46,12.45,12.45,58336.0,11.1037,11.1037,11.0948,11.0948,58336.0
2017-10-10 13:30:00,12.45,12.46,12.45,12.45,75600.0,11.0948,11.1037,11.0948,11.0948,75600.0
2017-10-10 14:00:00,12.46,12.46,12.45,12.45,100016.0,11.1037,11.1037,11.0948,11.0948,100016.0
2017-10-10 14:30:00,12.46,12.46,12.45,12.45,72576.0,11.1037,11.1037,11.0948,11.0948,72576.0
2017-10-10 15:00:00,12.45,12.46,12.45,12.46,145376.0,11.0948,11.1037,11.0948,11.1037,145376.0
2017-10-10 15:30:00,12.46,12.46,12.45,12.46,153696.0,11.1037,11.1037,11.0948,11.1037,153696.0
2017-10-11 09:30:00,12.46,12.48,12.45,12.45,96880.0,11.1037,11.1215,11.0948,11.0948,96880.0
2017-10-11 10:00:00,12.45,12.46,12.44,12.46,234672.0,11.0948,11.1037,11.0859,11.1037,234672.0
2017-10-11 10:30:00,12.46,12.46,12.45,12.45,366064.0,11.1037,11.1037,11.0948,11.0948,366064.0
2017-10-11 11:00:00,12.45,12.46,12.45,12.46,57616.0,11.0948,11.1037,11.0948,11.1037,57616.0
2017-10-11 11:30:00,12.46,12.46,12.46,12.46,101152.0,11.1037,11.1037,11.1037,11.1037,101152.0
2017-10-11 12:00:00,12.46,12.46,12.46,12.46,65200.0,11.1037,11.1037,11.1037,11.1037,65200.0
2017-10-11 12:30:00,12.46,12.46,12.45,12.46,93664.0,11.1037,11.1037,11.0948,11.1037,93664.0
2017-10-11 13:00:00,12.46,12.46,12.46,12.46,140880.0,11.1037,11.1037,11.1037,11.1037,140880.0
2017-10-11 13:30:00,12.45,12.46,12.45,12.46,1118624.0,11.0948,11.1037,11.0948,11.1037,1118624.0
2017-10-11 14:00:00,12.46,12.47,12.45,12.46,52512.0,11.1037,11.1126,11.0948,11.1037,52512.0
2017-10-11 14:30:00,12.46,12.46,12.46,12.46,255552.0,11.1037,11.1037,11.1037,11.1037,255552.0
2017-10-11 15:00:00,12.46,12.47,12.46,12.47,140240.0,11.1037,11.1126,11.1037,11.1126,140240.0
2017-10-11 15:30:00,12.47,12.47,12.46,12.47,1093776.0,11.1126,11.1126,11.1037,11.1126,1093776.0
2017-10-12 09:30:00,12.45,12.46,12.44,12.45,85248.0,11.0948,11.1037,11.0859,11.0948,85248.0
2017-10-12 10:00:00,12.45,12.47,12.44,12.47,178208.0,11.0948,11.1126,11.0859,11.1126,178208.0
2017-10-12 10:30:00,12.47,12.47,12.47,12.47,54560.0,11.1126,11.1126,11.1126,11.1126,54560.0
2017-10-12 11:00:00,12.47,12.48,12.47,12.48,95648.0,11.1126,11.1215,11.1126,11.1215,95648.0
2017-10-12 11:30:00,12.48,12.49,12.48,12.49,86448.0,11.1215,11.1304,11.1215,11.1304,86448.0
2017-10-12 12:00:00,12.49,12.49,12.49,12.49,90176.0,11.1304,11.1304,11.1304,11.1304,90176.0
2017-10-12 12:30:00,12.48,12.49,12.48,12.48,49728.0,11.1215,11.1304,11.1215,11.1215,49728.0
2017-10-12 13:00:00,12.48,12.49,12.48,12.49,76336.0,11.1215,11.1304,11.1215,11.1304,76336.0
2017-10-12 13:30:00,12.49,12.49,12.48,12.48,60512.0,11.1304,11.1304,11.1215,11.1215,60512.0
2017-10-12 14:00:00,12.48,12.49,12.48,12.48,74256.0,11.1215,11.1304,11.1215,11.1215,74256.0
2017-10-12 14:30:00,12.49,12.49,12.48,12.48,89840.0,11.1304,11.1304,11.1215,11.1215,89840.0
2017-10-12 15:00:00,12.49,12.5,12.49,12.49,160784.0,11.1304,11.1393,11.1304,11.1304,160784.0
2017-10-12 15:30:00,12.49,12.49,12.47,12.49,373568.0,11.1304,11.1304,11.1126,11.1304,373568.0
2017-10-13 09:30:00,12.51,12.51,12.49,12.5,68160.0,11.1482,11.1482,11.1304,11.1393,68160.0
2017-10-13 10:00:00,12.5,12.52,12.5,12.52,22336.0,11.1393,11.1572,11.1393,11.1572,22336.0
2017-10-13 10:30:00,12.52,12.52,12.52,12.52,75536.0,11.1572,11.1572,11.1572,11.1572,75536.0
2017-10-13 11:00:00,12.52,12.53,12.52,12.52,21600.0,11.1572,11.1661,11.1572,11.1572,21600.0
2017-10-13 11:30:00,12.52,12.53,12.52,12.52,71952.0,11.1572,11.1661,11.1572,11.1572,71952.0
2017-10-13 12:00:00,12.52,12.53,12.52,12.52,33648.0,11.1572,11.1661,11.1572,11.1572,33648.0
2017-10-13 12:30:00,12.52,12.53,12.52,12.52,89216.0,11.1572,11.1661,11.1572,11.1572,89216.0
2017-10-13 13:00:00,12.52,12.53,12.52,12.52,155104.0,11.1572,11.1661,11.1572,11.1572,155104.0
2017-10-13 13:30:00,12.52,12.53,12.51,12.51,112656.0,11.1572,11.1661,11.1482,11.1482,112656.0
2017-10-13 14:00:00,12.51,12.51,12.5,12.51,183744.0,11.1482,11.1482,11.1393,11.1482,183744.0
2017-10-13 14:30:00,12.5,12.51,12.5,12.51,167568.0,11.1393,11.1482,11.1393,11.1482,167568.0
2017-10-13 15:00:00,12.51,12.51,12.5,12.51,191936.0,11.1482,11.1482,11.1393,11.1482,191936.0
2017-10-13 15:30:00,12.51,12.51,12.49,12.49,191808.0,11.1482,11.1482,11.1304,11.1304,191808.0
2017-10-16 09:30:00,12.53,12.54,12.51,12.51,776816.0,11.1661,11.175,11.1482,11.1482,776816.0
2017-10-16 10:00:00,12.52,12.52,12.5,12.5,128752.0,11.1572,11.1572,11.1393,11.1393,128752.0
2017-10-16 10:30:00,12.5,12.5,12.49,12.49,95152.0,11.1393,11.1393,11.1304,11.1304,95152.0
2017-10-16 11:00:00,12.49,12.5,12.49,12.5,112688.0,11.1304,11.1393,11.1304,11.1393,112688.0
2017-10-16 11:30:00,12.5,12.5,12.49,12.49,138688.0,11.1393,11.1393,11.1304,11.1304,138688.0
2017-10-16 12:00:00,12.49,12.49,12.48,12.49,177408.0,11.1304,11.1304,11.1215,11.1304,177408.0
2017-10-16 12:30:00,12.49,12.49,12.49,12.49,1289696.0,11.1304,11.1304,11.1304,11.1304,1289696.0
2017-10-16 13:00:00,12.49,12.49,12.48,12.49,822656.0,11.1304,11.1304,11.1215,11.1304,822656.0
2017-10-16 13:30:00,12.5,12.5,12.49,12.49,103216.0,11.1393,11.1393,11.1304,11.1304,103216.0
2017-10-16 14:00:00,12.49,12.49,12.49,12.49,84800.0,11.1304,11.1304,11.1304,11.1304,84800.0
2017-10-16 14:30:00,12.49,12.5,12.49,12.5,101984.0,11.1304,11.1393,11.1304,11.1393,101984.0
2017-10-16 15:00:00,12.49,12.5,12.49,12.5,100288.0,11.1304,11.1393,11.1304,11.1393,100288.0
2017-10-16 15:30:00,12.5,12.5,12.49,12.5,160096.0,11.1393,11.1393,11.1304,11.1393,160096.0
2017-10-17 09:30:00,12.51,12.51,12.5,12.5,106064.0,11.1482,11.1482,11.1393,11.1393,106064.0
2017-10-17 10:00:00,12.5,12.5,12.49,12.49,63984.0,11.1393,11.1393,11.1304,11.1304,63984.0
2017-10-17 10:30:00,12.49,12.49,12.48,12.48,103792.0,11.1304,11.1304,11.1215,11.1215,103792.0
2017-10-17 11:00:00,12.48,12.5,12.48,12.5,61184.0,11.1215,11.1393,11.1215,11.1393,61184.0
2017-10-17 11:30:00,12.5,12.5,12.49,12.49,56848.0,11.1393,11.1393,11.1304,11.1304,56848.0
2017-10-17 12:00:00,12.5,12.5,12.49,12.5,52064.0,11.1393,11.1393,11.1304,11.1393,52064.0
2017-10-17 12:30:00,12.49,12.5,12.49,12.49,43488.0,11.1304,11.1393,11.1304,11.1304,43488.0
2017-10-17 13:00:00,12.49,12.49,12.49,12.49,55312.0,11.1304,11.1304,11.1304,11.1304,55312.0
2017-10-17 13:30:00,12.49,12.49,12.48,12.48,110576.0,11.1304,11.1304,11.1215,11.1215,110576.0
2017-10-17 14:00:00,12.48,12.49,12.48,12.48,112464.0,11.1215,11.1304,11.1215,11.1215,112464.0
2017-10-17 14:30:00,12.48,12.49,12.48,12.49,99216.0,11.1215,11.1304,11.1215,11.1304,99216.0
2017-10-17 15:00:00,12.49,12.49,12.48,12.48,79280.0,11.1304,11.1304,11.1215,11.1215,79280.0
2017-10-17 15:30:00,12.48,12.49,12.48,12.49,153152.0,11.1215,11.1304,11.1215,11.1304,153152.0
2017-10-18 09:30:00,12.54,12.54,12.51,12.51,199760.0,11.175,11.175,11.1482,11.1482,199760.0
2017-10-18 10:00:00,12.51,12.51,12.5,12.5,87792.0,11.1482,11.1482,11.1393,11.1393,87792.0
2017-10-18 10:30:00,12.5,12.51,12.5,12.5,46496.0,11.1393,11.1482,11.1393,11.1393,46496.0
2017-10-18 11:00:00,12.5,12.5,12.49,12.49,62016.0,11.1393,11.1393,11.1304,11.1304,62016.0
2017-10-18 11:30:00,12.49,12.5,12.49,12.5,66960.0,11.1304,11.1393,11.1304,11.1393,66960.0
2017-10-18 12:00:00,12.5,12.51,12.5,12.51,73856.0,11.1393,11.1482,11.1393,11.1482,73856.0
2017-10-18 12:30:00,12.5,12.51,12.5,12.51,123824.0,11.1393,11.1482,11.1393,11.1482,123824.0
2017-10-18 13:00:00,12.51,12.51,12.51,12.51,65584.0,11.1482,11.1482,11.1482,11.1482,65584.0
2017-10-18 13:30:00,12.51,12.52,12.51,12.51,832144.0,11.1482,11.1572,11.1482,11.1482,832144.0
2017-10-18 14:00:00,12.52,12.52,12.51,12.52,54720.0,11.1572,11.1572,11.1482,11.1572,54720.0
2017-10-18 14:30:00,12.52,12.52,12.51,12.52,488912.0,11.1572,11.1572,11.1482,11.1572,488912.0
2017-10-18 15:00:00,12.51,12.52,12.51,12.52,135840.0,11.1482,11.1572,11.1482,11.1572,135840.0
2017-10-18 15:30:00,12.52,12.52,12.5,12.5,597344.0,11.1572,11.1572,11.1393,11.1393,597344.0
2017-10-19 09:30:00,12.45,12.47,12.43,12.43,310896.0,11.0948,11.1126,11.077,11.077,310896.0
2017-10-19 10:00:00,12.43,12.44,12.42,12.44,190128.0,11.077,11.0859,11.068,11.0859,190128.0
2017-10-19 10:30:00,12.45,12.47,12.44,12.47,83632.0,11.0948,11.1126,11.0859,11.1126,83632.0
2017-10-19 11:00:00,12.47,12.47,12.46,12.46,160816.0,11.1126,11.1126,11.1037,11.1037,160816.0
2017-10-19 11:30:00,12.46,12.46,12.46,12.46,187600.0,11.1037,11.1037,11.1037,11.1037,187600.0
2017-10-19 12:00:00,12.45,12.47,12.45,12.46,136400.0,11.0948,11.1126,11.0948,11.1037,136400.0
2017-10-19 12:30:00,12.46,12.47,12.46,12.47,176000.0,11.1037,11.1126,11.1037,11.1126,176000.0
2017-10-19 13:00:00,12.47,12.49,12.47,12.49,158176.0,11.1126,11.1304,11.1126,11.1304,158176.0
2017-10-19 13:30:00,12.49,12.49,12.48,12.49,99072.0,11.1304,11.1304,11.1215,11.1304,99072.0
2017-10-19 14:00:00,12.49,12.49,12.49,12.49,246112.0,11.1304,11.1304,11.1304,11.1304,246112.0
2017-10-19 14:30:00,12.49,12.5,12.49,12.5,219072.0,11.1304,11.1393,11.1304,11.1393,219072.0
2017-10-19 15:00:00,12.5,12.5,12.5,12.5,169664.0,11.1393,11.1393,11.1393,11.1393,169664.0
2017-10-19 15:30:00,12.5,12.51,12.5,12.51,344048.0,11.1393,11.1482,11.1393,11.1482,344048.0
2017-10-20 09:30:00,12.58,12.58,12.55,12.57,119856.0,11.2106,11.2106,11.1839,11.2017,119856.0
2017-10-20 10:00:00,12.57,12.57,12.57,12.57,26256.0,11.2017,11.2017,11.2017,11.2017,26256.0
2017-10-20 10:30:00,12.57,12.57,12.57,12.57,30928.0,11.2017,11.2017,11.2017,11.2017,30928.0
2017-10-20 11:00:00,12.58,12.58,12.57,12.58,74640.0,11.2106,11.2106,11.2017,11.2106,74640.0
2017-10-20 11:30:00,12.58,12.58,12.58,12.58,63168.0,11.2106,11.2106,11.2106,11.2106,63168.0
2017-10-20 12:00:00,12.58,12.58,12.58,12.58,62688.0,11.2106,11.2106,11.2106,11.2106,62688.0
2017-10-20 12:30:00,12.58,12.59,12.58,12.59,173760.0,11.2106,11.2195,11.2106,11.2195,173760.0
2017-10-20 13:00:00,12.58,12.59,12.58,12.59,26448.0,11.2106,11.2195,11.2106,11.2195,26448.0
2017-10-20 13:30:00,12.59,12.6,12.59,12.59,136640.0,11.2195,11.2284,11.2195,11.2195,136640.0
2017-10-20 14:00:00,12.59,12.6,12.59,12.6,73088.0,11.2195,11.2284,11.2195,11.2284,73088.0
2017-10-20 14:30:00,12.6,12.6,12.59,12.59,70384.0,11.2284,11.2284,11.2195,11.2195,70384.0
2017-10-20 15:00:00,12.59,12.59,12.59,12.59,54048.0,11.2195,11.2195,11.2195,11.2195,54048.0
2017-10-20 15:30:00,12.59,12.6,12.59,12.6,199776.0,11.2195,11.2284,11.2195,11.2284,199776.0
2017-10-23 09:30:00,12.61,12.62,12.6,12.61,145296.0,11.2374,11.2463,11.2284,11.2374,145296.0
2017-10-23 10:00:00,12.6,12.6,12.59,12.59,34096.0,11.2284,11.2284,11.2195,11.2195,34096.0
2017-10-23 10:30:00,12.59,12.6,12.59,12.59,41840.0,11.2195,11.2284,11.2195,11.2195,41840.0
2017-10-23 11:00:00,12.59,12.6,12.59,12.59,61104.0,11.2195,11.2284,11.2195,11.2195,61104.0
2017-10-23 11:30:00,12.59,12.6,12.58,12.59,117296.0,11.2195,11.2284,11.2106,11.2195,117296.0
2017-10-23 12:00:00,12.59,12.59,12.58,12.58,61248.0,11.2195,11.2195,11.2106,11.2106,61248.0
2017-10-23 12:30:00,12.58,12.59,12.58,12.59,50176.0,11.2106,11.2195,11.2106,11.2195,50176.0
2017-10-23 13:00:00,12.58,12.59,12.58,12.58,82560.0,11.2106,11.2195,11.2106,11.2106,82560.0
2017-10-23 13:30:00,12.58,12.58,12.57,12.57,62736.0,11.2106,11.2106,11.2017,11.2017,62736.0
2017-10-23 14:00:00,12.57,12.57,12.56,12.57,116048.0,11.2017,11.2017,11.1928,11.2017,116048.0
2017-10-23 14:30:00,12.56,12.57,12.56,12.57,145040.0,11.1928,11.2017,11.1928,11.2017,145040.0
2017-10-23 15:00:00,12.57,12.57,12.55,12.56,218560.0,11.2017,11.2017,11.1839,11.1928,218560.0
2017-10-23 15:30:00,12.55,12.55,12.54,12.55,218528.0,11.1839,11.1839,11.175,11.1839,218528.0
2017-10-24 09:30:00,12.56,12.58,12.56,12.56,137280.0,11.1928,11.2106,11.1928,11.1928,137280.0
2017-10-24 10:00:00,12.54,12.56,12.54,12.56,108656.0,11.175,11.1928,11.175,11.1928,108656.0
2017-10-24 10:30:00,12.55,12.56,12.55,12.55,97360.0,11.1839,11.1928,11.1839,11.1839,97360.0
2017-10-24 11:00:00,12.56,12.56,12.55,12.55,54512.0,11.1928,11.1928,11.1839,11.1839,54512.0
2017-10-24 11:30:00,12.55,12.56,12.55,12.55,146096.0,11.1839,11.1928,11.1839,11.1839,146096.0
2017-10-24 12:00:00,12.55,12.55,12.55,12.55,68096.0,11.1839,11.1839,11.1839,11.1839,68096.0
2017-10-24 12:30:00,12.55,12.56,12.55,12.55,173392.0,11.1839,11.1928,11.1839,11.1839,173392.0
2017-10-24 13:00:00,12.55,12.56,12.55,12.56,89936.0,11.1839,11.1928,11.1839,11.1928,89936.0
2017-10-24 13:30:00,12.56,12.56,12.55,12.56,153456.0,11.1928,11.1928,11.1839,11.1928,153456.0
2017-10-24 14:00:00,12.56,12.58,12.56,12.57,172400.0,11.1928,11.2106,11.1928,11.2017,172400.0
2017-10-24 14:30:00,12.58,12.58,12.56,12.56,117504.0,11.2106,11.2106,11.1928,11.1928,117504.0
2017-10-24 15:00:00,12.56,12.56,12.55,12.56,105328.0,11.1928,11.1928,11.1839,11.1928,105328.0
2017-10-24 15:30:00,12.56,12.57,12.55,12.56,118832.0,11.1928,11.2017,11.1839,11.1928,118832.0
2017-10-25 09:30:00,12.53,12.54,12.5,12.5,121152.0,11.1661,11.175,11.1393,11.1393,121152.0
2017-10-25 10:00:00,12.5,12.5,12.46,12.46,61360.0,11.1393,11.1393,11.1037,11.1037,61360.0
2017-10-25 10:30:00,12.47,12.47,12.44,12.45,41216.0,11.1126,11.1126,11.0859,11.0948,41216.0
2017-10-25 11:00:00,12.45,12.45,12.42,12.43,88384.0,11.0948,11.0948,11.068,11.077,88384.0
2017-10-25 11:30:00,12.43,12.44,12.41,12.41,85344.0,11.077,11.0859,11.0591,11.0591,85344.0
2017-10-25 12:00:00,12.41,12.42,12.39,12.39,147712.0,11.0591,11.068,11.0413,11.0413,147712.0
2017-10-25 12:30:00,12.39,12.42,12.39,12.42,255136.0,11.0413,11.068,11.0413,11.068,255136.0
2017-10-25 13:00:00,12.41,12.43,12.41,12.42,140544.0,11.0591,11.077,11.0591,11.068,140544.0
2017-10-25 13:30:00,12.42,12.46,12.42,12.46,106336.0,11.068,11.1037,11.068,11.1037,106336.0
2017-10-25 14:00:00,12.46,12.47,12.46,12.47,137632.0,11.1037,11.1126,11.1037,11.1126,137632.0
2017-10-25 14:30:00,12.47,12.47,12.45,12.46,303472.0,11.1126,11.1126,11.0948,11.1037,303472.0
2017-10-25 15:00:00,12.46,12.48,12.46,12.47,308176.0,11.1037,11.1215,11.1037,11.1126,308176.0
2017-10-25 15:30:00,12.48,12.48,12.45,12.46,275856.0,11.1215,11.1215,11.0948,11.1037,275856.0
2017-10-26 09:30:00,12.49,12.5,12.48,12.49,65872.0,11.1304,11.1393,11.1215,11.1304,65872.0
2017-10-26 10:00:00,12.49,12.49,12.47,12.48,61120.0,11.1304,11.1304,11.1126,11.1215,61120.0
2017-10-26 10:30:00,12.49,12.5,12.49,12.49,45760.0,11.1304,11.1393,11.1304,11.1304,45760.0
2017-10-26 11:00:00,12.5,12.5,12.49,12.49,54752.0,11.1393,11.1393,11.1304,11.1304,54752.0
2017-10-26 11:30:00,12.5,12.51,12.5,12.51,1806464.0,11.1393,11.1482,11.1393,11.1482,1806464.0
2017-10-26 12:00:00,12.51,12.52,12.51,12.52,152416.0,11.1482,11.1572,11.1482,11.1572,152416.0
2017-10-26 12:30:00,12.51,12.52,12.49,12.5,224304.0,11.1482,11.1572,11.1304,11.1393,224304.0
2017-10-26 13:00:00,12.49,12.51,12.49,12.51,52784.0,11.1304,11.1482,11.1304,11.1482,52784.0
2017-10-26 13:30:00,12.51,12.52,12.51,12.52,41376.0,11.1482,11.1572,11.1482,11.1572,41376.0
2017-10-26 14:00:00,12.52,12.53,12.52,12.52,82736.0,11.1572,11.1661,11.1572,11.1572,82736.0
2017-10-26 14:30:00,12.53,12.53,12.51,12.51,138160.0,11.1661,11.1661,11.1482,11.1482,138160.0
2017-10-26 15:00:00,12.51,12.51,12.5,12.51,69504.0,11.1482,11.1482,11.1393,11.1482,69504.0
2017-10-26 15:30:00,12.51,12.52,12.51,12.51,342880.0,11.1482,11.1572,11.1482,11.1482,342880.0
2017-10-27 09:30:00,12.49,12.5,12.46,12.46,1127008.0,11.1304,11.1393,11.1037,11.1037,1127008.0
2017-10-27 10:00:00,12.46,12.49,12.46,12.47,268720.0,11.1037,11.1304,11.1037,11.1126,268720.0
2017-10-27 10:30:00,12.47,12.48,12.47,12.48,845360.0,11.1126,11.1215,11.1126,11.1215,845360.0
2017-10-27 11:00:00,12.48,12.5,12.48,12.5,197344.0,11.1215,11.1393,11.1215,11.1393,197344.0
2017-10-27 11:30:00,12.5,12.51,12.5,12.5,179728.0,11.1393,11.1482,11.1393,11.1393,179728.0
2017-10-27 12:00:00,12.51,12.51,12.5,12.51,247552.0,11.1482,11.1482,11.1393,11.1482,247552.0
2017-10-27 12:30:00,12.51,12.53,12.51,12.52,315280.0,11.1482,11.1661,11.1482,11.1572,315280.0
2017-10-27 13:00:00,12.52,12.53,12.52,12.52,214528.0,11.1572,11.1661,11.1572,11.1572,214528.0
2017-10-27 13:30:00,12.52,12.53,12.52,12.53,229792.0,11.1572,11.1661,11.1572,11.1661,229792.0
2017-10-27 14:00:00,12.53,12.54,12.52,12.54,267648.0,11.1661,11.175,11.1572,11.175,267648.0
2017-10-27 14:30:00,12.54,12.54,12.53,12.53,403488.0,11.175,11.175,11.1661,11.1661,403488.0
2017-10-27 15:00:00,12.53,12.54,12.53,12.54,269968.0,11.1661,11.175,11.1661,11.175,269968.0
2017-10-27 15:30:00,12.54,12.55,12.53,12.55,659760.0,11.175,11.1839,11.1661,11.1839,659760.0
2017-10-30 09:30:00,12.52,12.53,12.51,12.51,318000.0,11.1572,11.1661,11.1482,11.1482,318000.0
2017-10-30 10:00:00,12.52,12.52,12.51,12.52,65264.0,11.1572,11.1572,11.1482,11.1572,65264.0
2017-10-30 10:30:00,12.52,12.53,12.51,12.52,62176.0,11.1572,11.1661,11.1482,11.1572,62176.0
2017-10-30 11:00:00,12.52,12.53,12.51,12.51,92288.0,11.1572,11.1661,11.1482,11.1482,92288.0
2017-10-30 11:30:00,12.5,12.5,12.49,12.5,71360.0,11.1393,11.1393,11.1304,11.1393,71360.0
2017-10-30 12:00:00,12.49,12.49,12.47,12.48,66736.0,11.1304,11.1304,11.1126,11.1215,66736.0
2017-10-30 12:30:00,12.48,12.48,12.47,12.47,91952.0,11.1215,11.1215,11.1126,11.1126,91952.0
2017-10-30 13:00:00,12.48,12.49,12.48,12.49,66000.0,11.1215,11.1304,11.1215,11.1304,66000.0
2017-10-30 13:30:00,12.49,12.49,12.47,12.47,36400.0,11.1304,11.1304,11.1126,11.1126,36400.0
2017-10-30 14:00:00,12.47,12.49,12.47,12.48,108832.0,11.1126,11.1304,11.1126,11.1215,108832.0
2017-10-30 14:30:00,12.48,12.49,12.48,12.48,126096.0,11.1215,11.1304,11.1215,11.1215,126096.0
2017-10-30 15:00:00,12.48,12.49,12.47,12.48,90480.0,11.1215,11.1304,11.1126,11.1215,90480.0
2017-10-30 15:30:00,12.48,12.49,12.47,12.48,3847568.0,11.1215,11.1304,11.1126,11.1215,3847568.0
2017-10-31 09:30:00,12.5,12.52,12.5,12.5,104800.0,11.1393,11.1572,11.1393,11.1393,104800.0
2017-10-31 10:00:00,12.51,12.51,12.5,12.51,52480.0,11.1482,11.1482,11.1393,11.1482,52480.0
2017-10-31 10:30:00,12.51,12.52,12.5,12.51,84816.0,11.1482,11.1572,11.1393,11.1482,84816.0
2017-10-31 11:00:00,12.52,12.53,12.52,12.52,36992.0,11.1572,11.1661,11.1572,11.1572,36992.0
2017-10-31 11:30:00,12.53,12.53,12.52,12.52,43760.0,11.1661,11.1661,11.1572,11.1572,43760.0
2017-10-31 12:00:00,12.53,12.53,12.52,12.52,55488.0,11.1661,11.1661,11.1572,11.1572,55488.0
2017-10-31 12:30:00,12.52,12.53,12.52,12.53,98512.0,11.1572,11.1661,11.1572,11.1661,98512.0
2017-10-31 13:00:00,12.53,12.53,12.52,12.52,90928.0,11.1661,11.1661,11.1572,11.1572,90928.0
2017-10-31 13:30:00,12.53,12.53,12.53,12.53,65584.0,11.1661,11.1661,11.1661,11.1661,65584.0
2017-10-31 14:00:00,12.53,12.53,12.52,12.53,46816.0,11.1661,11.1661,11.1572,11.1661,46816.0
2017-10-31 14:30:00,12.53,12.54,12.53,12.54,77536.0,11.1661,11.175,11.1661,11.175,77536.0
2017-10-31 15:00:00,12.54,12.54,12.53,12.54,101744.0,11.175,11.175,11.1661,11.175,101744.0
2017-10-31 15:30:00,12.54,12.54,12.52,12.52,1388112.0,11.175,11.175,11.1572,11.1572,1388112.0
2017-11-01 09:30:00,12.59,12.6,12.57,12.59,503680.0,11.2195,11.2284,11.2017,11.2195,503680.0
2017-11-01 10:00:00,12.6,12.6,12.57,12.58,193664.0,11.2284,11.2284,11.2017,11.2106,193664.0
2017-11-01 10:30:00,12.56,12.57,12.55,12.57,91968.0,11.1928,11.2017,11.1839,11.2017,91968.0
2017-11-01 11:00:00,12.56,12.56,12.54,12.55,47808.0,11.1928,11.1928,11.175,11.1839,47808.0
2017-11-01 11:30:00,12.55,12.55,12.53,12.53,78736.0,11.1839,11.1839,11.1661,11.1661,78736.0
2017-11-01 12:00:00,12.53,12.54,12.53,12.53,32512.0,11.1661,11.175,11.1661,11.1661,32512.0
2017-11-01 12:30:00,12.53,12.53,12.52,12.52,217200.0,11.1661,11.1661,11.1572,11.1572,217200.0
2017-11-01 13:00:00,12.52,12.52,12.5,12.51,59328.0,11.1572,11.1572,11.1393,11.1482,59328.0
2017-11-01 13:30:00,12.51,12.52,12.5,12.52,72816.0,11.1482,11.1572,11.1393,11.1572,72816.0
2017-11-01 14:00:00,12.52,12.53,12.52,12.52,92448.0,11.1572,11.1661,11.1572,11.1572,92448.0
2017-11-01 14:30:00,12.52,12.54,12.52,12.53,514560.0,11.1572,11.175,11.1572,11.1661,514560.0
2017-11-01 15:00:00,12.53,12.53,12.52,12.53,198096.0,11.1661,11.1661,11.1572,11.1661,198096.0
2017-11-01 15:30:00,12.53,12.53,12.51,12.52,567632.0,11.1661,11.1661,11.1482,11.1572,567632.0
2017-11-02 09:30:00,12.5,12.54,12.5,12.53,204240.0,11.1393,11.175,11.1393,11.1661,204240.0
2017-11-02 10:00:00,12.53,12.53,12.48,12.49,135200.0,11.1661,11.1661,11.1215,11.1304,135200.0
2017-11-02 10:30:00,12.5,12.51,12.5,12.5,50848.0,11.1393,11.1482,11.1393,11.1393,50848.0
2017-11-02 11:00:00,12.51,12.51,12.5,12.51,45232.0,11.1482,11.1482,11.1393,11.1482,45232.0
2017-11-02 11:30:00,12.5,12.52,12.5,12.52,48544.0,11.1393,11.1572,11.1393,11.1572,48544.0
2017-11-02 12:00:00,12.52,12.54,12.52,12.54,255840.0,11.1572,11.175,11.1572,11.175,255840.0
2017-11-02 12:30:00,12.53,12.54,12.53,12.53,95552.0,11.1661,11.175,11.1661,11.1661,95552.0
2017-11-02 13:00:00,12.53,12.53,12.52,12.52,59328.0,11.1661,11.1661,11.1572,11.1572,59328.0
2017-11-02 13:30:00,12.52,12.52,12.51,12.52,359296.0,11.1572,11.1572,11.1482,11.1572,359296.0
2017-11-02 14:00:00,12.52,12.52,12.5,12.52,156064.0,11.1572,11.1572,11.1393,11.1572,156064.0
2017-11-02 14:30:00,12.51,12.51,12.49,12.49,137952.0,11.1482,11.1482,11.1304,11.1304,137952.0
2017-11-02 15:00:00,12.49,12.51,12.49,12.51,156032.0,11.1304,11.1482,11.1304,11.1482,156032.0
2017-11-02 15:30:00,12.52,12.53,12.51,12.52,491312.0,11.1572,11.1661,11.1482,11.1572,491312.0
2017-11-03 09:30:00,12.51,12.53,12.5,12.51,191024.0,11.1482,11.1661,11.1393,11.1482,191024.0
2017-11-03 10:00:00,12.53,12.54,12.52,12.53,38576.0,11.1661,11.175,11.1572,11.1661,38576.0
2017-11-03 10:30:00,12.53,12.53,12.52,12.53,66144.0,11.1661,11.1661,11.1572,11.1661,66144.0
2017-11-03 11:00:00,12.53,12.54,12.53,12.53,44496.0,11.1661,11.175,11.1661,11.1661,44496.0
2017-11-03 11:30:00,12.54,12.54,12.53,12.54,72288.0,11.175,11.175,11.1661,11.175,72288.0
2017-11-03 12:00:00,12.54,12.55,12.54,12.54,83104.0,11.175,11.1839,11.175,11.175,83104.0
2017-11-03 12:30:00,12.54,12.55,12.54,12.54,180960.0,11.175,11.1839,11.175,11.175,180960.0
2017-11-03 13:00:00,12.54,12.55,12.54,12.55,96512.0,11.175,11.1839,11.175,11.1839,96512.0
2017-11-03 13:30:00,12.54,12.55,12.54,12.55,56160.0,11.175,11.1839,11.175,11.1839,56160.0
2017-11-03 14:00:00,12.54,12.55,12.54,12.55,78272.0,11.175,11.1839,11.175,11.1839,78272.0
2017-11-03 14:30:00,12.55,12.55,12.54,12.55,122848.0,11.1839,11.1839,11.175,11.1839,122848.0
2017-11-03 15:00:00,12.55,12.56,12.55,12.55,75408.0,11.1839,11.1928,11.1839,11.1839,75408.0
2017-11-03 15:30:00,12.55,12.55,12.54,12.55,226592.0,11.1839,11.1839,11.175,11.1839,226592.0
2017-11-06 09:30:00,12.56,12.57,12.55,12.57,128720.0,11.1928,11.2017,11.1839,11.2017,128720.0
2017-11-06 10:00:00,12.57,12.59,12.57,12.59,48624.0,11.2017,11.2195,11.2017,11.2195,48624.0
2017-11-06 10:30:00,12.59,12.59,12.58,12.58,25792.0,11.2195,11.2195,11.2106,11.2106,25792.0
2017-11-06 11:00:00,12.58,12.59,12.57,12.59,299712.0,11.2106,11.2195,11.2017,11.2195,299712.0
2017-11-06 11:30:00,12.59,12.59,12.58,12.58,52240.0,11.2195,11.2195,11.2106,11.2106,52240.0
2017-11-06 12:00:00,12.58,12.59,12.58,12.58,59792.0,11.2106,11.2195,11.2106,11.2106,59792.0
2017-11-06 12:30:00,12.58,12.59,12.58,12.59,120336.0,11.2106,11.2195,11.2106,11.2195,120336.0
2017-11-06 13:00:00,12.59,12.6,12.59,12.59,67424.0,11.2195,11.2284,11.2195,11.2195,67424.0
2017-11-06 13:30:00,12.59,12.6,12.59,12.59,80688.0,11.2195,11.2284,11.2195,11.2195,80688.0
2017-11-06 14:00:00,12.59,12.59,12.59,12.59,57408.0,11.2195,11.2195,11.2195,11.2195,57408.0
2017-11-06 14:30:00,12.59,12.6,12.59,12.6,55632.0,11.2195,11.2284,11.2195,11.2284,55632.0
2017-11-06 15:00:00,12.6,12.6,12.6,12.6,66416.0,11.2284,11.2284,11.2284,11.2284,66416.0
2017-11-06 15:30:00,12.6,12.6,12.6,12.6,521424.0,11.2284,11.2284,11.2284,11.2284,521424.0
2017-11-07 09:30:00,12.6,12.62,12.6,12.62,107040.0,11.2284,11.2463,11.2284,11.2463,107040.0
2017-11-07 10:00:00,12.61,12.61,12.59,12.59,29584.0,11.2374,11.2374,11.2195,11.2195,29584.0
2017-11-07 10:30:00,12.6,12.6,12.56,12.57,98752.0,11.2284,11.2284,11.1928,11.2017,98752.0
2017-11-07 11:00:00,12.58,12.59,12.57,12.58,91200.0,11.2106,11.2195,11.2017,11.2106,91200.0
2017-11-07 11:30:00,12.58,12.58,12.53,12.53,206000.0,11.2106,11.2106,11.1661,11.1661,206000.0
2017-11-07 12:00:00,12.55,12.55,12.53,12.54,55424.0,11.1839,11.1839,11.1661,11.175,55424.0
2017-11-07 12:30:00,12.54,12.55,12.54,12.54,68352.0,11.175,11.1839,11.175,11.175,68352.0
2017-11-07 13:00:00,12.54,12.55,12.54,12.55,88256.0,11.175,11.1839,11.175,11.1839,88256.0
2017-11-07 13:30:00,12.55,12.55,12.55,12.55,21392.0,11.1839,11.1839,11.1839,11.1839,21392.0
2017-11-07 14:00:00,12.55,12.56,12.54,12.54,36416.0,11.1839,11.1928,11.175,11.175,36416.0
2017-11-07 14:30:00,12.54,12.55,12.54,12.54,125424.0,11.175,11.1839,11.175,11.175,125424.0
2017-11-07 15:00:00,12.54,12.55,12.53,12.54,83536.0,11.175,11.1839,11.1661,11.175,83536.0
2017-11-07 15:30:00,12.54,12.56,12.54,12.56,1064560.0,11.175,11.1928,11.175,11.1928,1064560.0
2017-11-08 09:30:00,12.55,12.55,12.54,12.54,197488.0,11.1839,11.1839,11.175,11.175,197488.0
2017-11-08 10:00:00,12.54,12.55,12.54,12.54,49920.0,11.175,11.1839,11.175,11.175,49920.0
2017-11-08 10:30:00,12.54,12.55,12.53,12.55,60928.0,11.175,11.1839,11.1661,11.1839,60928.0
2017-11-08 11:00:00,12.55,12.55,12.55,12.55,71168.0,11.1839,11.1839,11.1839,11.1839,71168.0
2017-11-08 11:30:00,12.54,12.55,12.54,12.55,34448.0,11.175,11.1839,11.175,11.1839,34448.0
2017-11-08 12:00:00,12.55,12.57,12.55,12.57,80000.0,11.1839,11.2017,11.1839,11.2017,80000.0
2017-11-08 12:30:00,12.57,12.58,12.56,12.58,78016.0,11.2017,11.2106,11.1928,11.2106,78016.0
2017-11-08 13:00:00,12.58,12.58,12.57,12.58,62480.0,11.2106,11.2106,11.2017,11.2106,62480.0
2017-11-08 13:30:00,12.58,12.58,12.57,12.57,111456.0,11.2106,11.2106,11.2017,11.2017,111456.0
2017-11-08 14:00:00,12.57,12.58,12.57,12.58,151232.0,11.2017,11.2106,11.2017,11.2106,151232.0
2017-11-08 14:30:00,12.58,12.59,12.58,12.59,59520.0,11.2106,11.2195,11.2106,11.2195,59520.0
2017-11-08 15:00:00,12.59,12.59,12.58,12.58,52160.0,11.2195,11.2195,11.2106,11.2106,52160.0
2017-11-08 15:30:00,12.58,12.59,12.57,12.58,204224.0,11.2106,11.2195,11.2017,11.2106,204224.0
2017-11-09 09:30:00,12.51,12.53,12.49,12.51,247488.0,11.1482,11.1661,11.1304,11.1482,247488.0
2017-11-09 10:00:00,12.52,12.54,12.52,12.54,74224.0,11.1572,11.175,11.1572,11.175,74224.0
2017-11-09 10:30:00,12.54,12.56,12.53,12.56,35680.0,11.175,11.1928,11.1661,11.1928,35680.0
2017-11-09 11:00:00,12.56,12.56,12.53,12.53,75600.0,11.1928,11.1928,11.1661,11.1661,75600.0
2017-11-09 11:30:00,12.53,12.53,12.49,12.5,56128.0,11.1661,11.1661,11.1304,11.1393,56128.0
2017-11-09 12:00:00,12.5,12.5,12.46,12.47,60960.0,11.1393,11.1393,11.1037,11.1126,60960.0
2017-11-09 12:30:00,12.46,12.48,12.45,12.48,143776.0,11.1037,11.1215,11.0948,11.1215,143776.0
2017-11-09 13:00:00,12.48,12.51,12.48,12.51,64368.0,11.1215,11.1482,11.1215,11.1482,64368.0
2017-11-09 13:30:00,12.52,12.52,12.51,12.51,91280.0,11.1572,11.1572,11.1482,11.1482,91280.0
2017-11-09 14:00:00,12.52,12.52,12.51,12.51,113552.0,11.1572,11.1572,11.1482,11.1482,113552.0
2017-11-09 14:30:00,12.51,12.51,12.5,12.5,87104.0,11.1482,11.1482,11.1393,11.1393,87104.0
2017-11-09 15:00:00,12.5,12.52,12.49,12.51,66864.0,11.1393,11.1572,11.1304,11.1482,66864.0
2017-11-09 15:30:00,12.52,12.53,12.52,12.52,154624.0,11.1572,11.1661,11.1572,11.1572,154624.0
2017-11-10 09:30:00,12.51,12.54,12.5,12.52,1110304.0,11.1482,11.175,11.1393,11.1572,1110304.0
2017-11-10 10:00:00,12.53,12.54,12.52,12.52,485200.0,11.1661,11.175,11.1572,11.1572,485200.0
2017-11-10 10:30:00,12.51,12.52,12.51,12.52,131920.0,11.1482,11.1572,11.1482,11.1572,131920.0
2017-11-10 11:00:00,12.52,12.53,12.52,12.52,72544.0,11.1572,11.1661,11.1572,11.1572,72544.0
2017-11-10 11:30:00,12.52,12.53,12.52,12.53,38400.0,11.1572,11.1661,11.1572,11.1661,38400.0
2017-11-10 12:00:00,12.53,12.53,12.52,12.52,21152.0,11.1661,11.1661,11.1572,11.1572,21152.0
2017-11-10 12:30:00,12.52,12.53,12.52,12.52,76992.0,11.1572,11.1661,11.1572,11.1572,76992.0
2017-11-10 13:00:00,12.52,12.52,12.51,12.52,63920.0,11.1572,11.1572,11.1482,11.1572,63920.0
2017-11-10 13:30:00,12.52,12.53,12.52,12.52,229808.0,11.1572,11.1661,11.1572,11.1572,229808.0
2017-11-10 14:00:00,12.52,12.53,12.52,12.53,186800.0,11.1572,11.1661,11.1572,11.1661,186800.0
2017-11-10 14:30:00,12.54,12.54,12.53,12.54,174304.0,11.175,11.175,11.1661,11.175,174304.0
2017-11-10 15:00:00,12.54,12.54,12.53,12.54,73840.0,11.175,11.175,11.1661,11.175,73840.0
2017-11-10 15:30:00,12.54,12.54,12.53,12.54,135040.0,11.175,11.175,11.1661,11.175,135040.0
2017-11-13 09:30:00,12.5,12.52,12.49,12.51,86192.0,11.1393,11.1572,11.1304,11.1482,86192.0
2017-11-13 10:00:00,12.52,12.54,12.52,12.54,57184.0,11.1572,11.175,11.1572,11.175,57184.0
2017-11-13 10:30:00,12.54,12.54,12.52,12.53,15344.0,11.175,11.175,11.1572,11.1661,15344.0
2017-11-13 11:00:00,12.53,12.54,12.53,12.54,56224.0,11.1661,11.175,11.1661,11.175,56224.0
2017-11-13 11:30:00,12.54,12.54,12.53,12.54,31136.0,11.175,11.175,11.1661,11.175,31136.0
2017-11-13 12:00:00,12.55,12.55,12.54,12.54,69152.0,11.1839,11.1839,11.175,11.175,69152.0
2017-11-13 12:30:00,12.54,12.55,12.54,12.55,58144.0,11.175,11.1839,11.175,11.1839,58144.0
2017-11-13 13:00:00,12.55,12.55,12.54,12.55,42432.0,11.1839,11.1839,11.175,11.1839,42432.0
2017-11-13 13:30:00,12.55,12.55,12.55,12.55,50624.0,11.1839,11.1839,11.1839,11.1839,50624.0
2017-11-13 14:00:00,12.55,12.55,12.55,12.55,85248.0,11.1839,11.1839,11.1839,11.1839,85248.0
2017-11-13 14:30:00,12.55,12.55,12.55,12.55,85456.0,11.1839,11.1839,11.1839,11.1839,85456.0
2017-11-13 15:00:00,12.55,12.57,12.55,12.56,104304.0,11.1839,11.2017,11.1839,11.1928,104304.0
2017-11-13 15:30:00,12.56,12.56,12.55,12.56,242992.0,11.1928,11.1928,11.1839,11.1928,242992.0
2017-11-14 09:30:00,12.52,12.55,12.5,12.54,156256.0,11.1572,11.1839,11.1393,11.175,156256.0
2017-11-14 10:00:00,12.53,12.54,12.51,12.53,50976.0,11.1661,11.175,11.1482,11.1661,50976.0
2017-11-14 10:30:00,12.52,12.55,12.52,12.55,68512.0,11.1572,11.1839,11.1572,11.1839,68512.0
2017-11-14 11:00:00,12.55,12.55,12.54,12.54,100544.0,11.1839,11.1839,11.175,11.175,100544.0
2017-11-14 11:30:00,12.54,12.55,12.54,12.55,105840.0,11.175,11.1839,11.175,11.1839,105840.0
2017-11-14 12:00:00,12.55,12.55,12.55,12.55,20400.0,11.1839,11.1839,11.1839,11.1839,20400.0
2017-11-14 12:30:00,12.55,12.55,12.53,12.53,102784.0,11.1839,11.1839,11.1661,11.1661,102784.0
2017-11-14 13:00:00,12.53,12.54,12.53,12.54,34720.0,11.1661,11.175,11.1661,11.175,34720.0
2017-11-14 13:30:00,12.54,12.55,12.54,12.55,70192.0,11.175,11.1839,11.175,11.1839,70192.0
2017-11-14 14:00:00,12.54,12.55,12.54,12.54,85136.0,11.175,11.1839,11.175,11.175,85136.0
2017-11-14 14:30:00,12.54,12.55,12.54,12.55,152720.0,11.175,11.1839,11.175,11.1839,152720.0
2017-11-14 15:00:00,12.55,12.56,12.55,12.55,90960.0,11.1839,11.1928,11.1839,11.1839,90960.0
2017-11-14 15:30:00,12.55,12.56,12.55,12.56,394128.0,11.1839,11.1928,11.1839,11.1928,394128.0
2017-11-15 09:30:00,12.5,12.5,12.42,12.45,207824.0,11.1393,11.1393,11.068,11.0948,207824.0
2017-11-15 10:00:00,12.45,12.49,12.45,12.48,61920.0,11.0948,11.1304,11.0948,11.1215,61920.0
2017-11-15 10:30:00,12.48,12.51,12.48,12.5,120480.0,11.1215,11.1482,11.1215,11.1393,120480.0
2017-11-15 11:00:00,12.51,12.52,12.51,12.52,60784.0,11.1482,11.1572,11.1482,11.1572,60784.0
2017-11-15 11:30:00,12.52,12.52,12.51,12.52,61568.0,11.1572,11.1572,11.1482,11.1572,61568.0
2017-11-15 12:00:00,12.52,12.52,12.51,12.52,46832.0,11.1572,11.1572,11.1482,11.1572,46832.0
2017-11-15 12:30:00,12.52,12.53,12.52,12.52,32640.0,11.1572,11.1661,11.1572,11.1572,32640.0
2017-11-15 13:00:00,12.52,12.52,12.51,12.51,49264.0,11.1572,11.1572,11.1482,11.1482,49264.0
2017-11-15 13:30:00,12.52,12.52,12.5,12.5,42768.0,11.1572,11.1572,11.1393,11.1393,42768.0
2017-11-15 14:00:00,12.5,12.51,12.5,12.51,179728.0,11.1393,11.1482,11.1393,11.1482,179728.0
2017-11-15 14:30:00,12.51,12.52,12.51,12.51,456944.0,11.1482,11.1572,11.1482,11.1482,456944.0
2017-11-15 15:00:00,12.51,12.52,12.5,12.5,235936.0,11.1482,11.1572,11.1393,11.1393,235936.0
2017-11-15 15:30:00,12.5,12.51,12.49,12.49,186304.0,11.1393,11.1482,11.1304,11.1304,186304.0
2017-11-16 09:30:00,12.53,12.56,12.53,12.55,60208.0,11.1661,11.1928,11.1661,11.1839,60208.0
2017-11-16 10:00:00,12.56,12.58,12.56,12.57,83664.0,11.1928,11.2106,11.1928,11.2017,83664.0
2017-11-16 10:30:00,12.58,12.6,12.57,12.6,80336.0,11.2106,11.2284,11.2017,11.2284,80336.0
2017-11-16 11:00:00,12.6,12.6,12.59,12.59,113728.0,11.2284,11.2284,11.2195,11.2195,113728.0
2017-11-16 11:30:00,12.59,12.6,12.59,12.6,97440.0,11.2195,11.2284,11.2195,11.2284,97440.0
2017-11-16 12:00:00,12.59,12.6,12.59,12.6,39520.0,11.2195,11.2284,11.2195,11.2284,39520.0
2017-11-16 12:30:00,12.61,12.61,12.6,12.61,69104.0,11.2374,11.2374,11.2284,11.2374,69104.0
2017-11-16 13:00:00,12.62,12.62,12.61,12.61,56480.0,11.2463,11.2463,11.2374,11.2374,56480.0
2017-11-16 13:30:00,12.61,12.62,12.61,12.61,100224.0,11.2374,11.2463,11.2374,11.2374,100224.0
2017-11-16 14:00:00,12.61,12.62,12.61,12.61,321728.0,11.2374,11.2463,11.2374,11.2374,321728.0
2017-11-16 14:30:00,12.61,12.62,12.6,12.6,132112.0,11.2374,11.2463,11.2284,11.2284,132112.0
2017-11-16 15:00:00,12.6,12.61,12.6,12.61,133472.0,11.2284,11.2374,11.2284,11.2374,133472.0
2017-11-16 15:30:00,12.61,12.61,12.59,12.6,333712.0,11.2374,11.2374,11.2195,11.2284,333712.0
2017-11-17 09:30:00,12.58,12.62,12.58,12.61,219456.0,11.2106,11.2463,11.2106,11.2374,219456.0
2017-11-17 10:00:00,12.61,12.62,12.6,12.62,133104.0,11.2374,11.2463,11.2284,11.2463,133104.0
2017-11-17 10:30:00,12.61,12.62,12.61,12.62,278688.0,11.2374,11.2463,11.2374,11.2463,278688.0
2017-11-17 11:00:00,12.61,12.62,12.61,12.62,194560.0,11.2374,11.2463,11.2374,11.2463,194560.0
2017-11-17 11:30:00,12.62,12.63,12.61,12.63,289568.0,11.2463,11.2552,11.2374,11.2552,289568.0
2017-11-17 12:00:00,12.63,12.64,12.63,12.64,131520.0,11.2552,11.2641,11.2552,11.2641,131520.0
2017-11-17 12:30:00,12.64,12.65,12.63,12.64,255120.0,11.2641,11.273,11.2552,11.2641,255120.0
2017-11-17 13:00:00,12.64,12.65,12.63,12.64,159856.0,11.2641,11.273,11.2552,11.2641,159856.0
2017-11-17 13:30:00,12.64,12.64,12.64,12.64,192128.0,11.2641,11.2641,11.2641,11.2641,192128.0
2017-11-17 14:00:00,12.64,12.64,12.63,12.64,158576.0,11.2641,11.2641,11.2552,11.2641,158576.0
2017-11-17 14:30:00,12.64,12.64,12.63,12.64,185120.0,11.2641,11.2641,11.2552,11.2641,185120.0
2017-11-17 15:00:00,12.64,12.64,12.63,12.64,134576.0,11.2641,11.2641,11.2552,11.2641,134576.0
2017-11-17 15:30:00,12.64,12.64,12.63,12.63,453248.0,11.2641,11.2641,11.2552,11.2552,453248.0
2017-11-20 09:30:00,12.64,12.65,12.63,12.64,137760.0,11.2641,11.273,11.2552,11.2641,137760.0
2017-11-20 10:00:00,12.64,12.65,12.63,12.64,64544.0,11.2641,11.273,11.2552,11.2641,64544.0
2017-11-20 10:30:00,12.64,12.66,12.64,12.66,38928.0,11.2641,11.2819,11.2641,11.2819,38928.0
2017-11-20 11:00:00,12.66,12.67,12.66,12.66,52288.0,11.2819,11.2908,11.2819,11.2819,52288.0
2017-11-20 11:30:00,12.65,12.66,12.65,12.66,143808.0,11.273,11.2819,11.273,11.2819,143808.0
2017-11-20 12:00:00,12.66,12.66,12.65,12.65,51056.0,11.2819,11.2819,11.273,11.273,51056.0
2017-11-20 12:30:00,12.65,12.66,12.65,12.66,73808.0,11.273,11.2819,11.273,11.2819,73808.0
2017-11-20 13:00:00,12.65,12.67,12.65,12.67,96400.0,11.273,11.2908,11.273,11.2908,96400.0
2017-11-20 13:30:00,12.67,12.67,12.66,12.67,140240.0,11.2908,11.2908,11.2819,11.2908,140240.0
2017-11-20 14:00:00,12.67,12.67,12.66,12.67,90400.0,11.2908,11.2908,11.2819,11.2908,90400.0
2017-11-20 14:30:00,12.67,12.67,12.67,12.67,144528.0,11.2908,11.2908,11.2908,11.2908,144528.0
2017-11-20 15:00:00,12.67,12.67,12.66,12.66,168896.0,11.2908,11.2908,11.2819,11.2819,168896.0
2017-11-20 15:30:00,12.66,12.67,12.66,12.67,120880.0,11.2819,11.2908,11.2819,11.2908,120880.0
2017-11-21 09:30:00,12.71,12.72,12.7,12.71,177312.0,11.3265,11.3354,11.3176,11.3265,177312.0
2017-11-21 10:00:00,12.7,12.72,12.7,12.72,30928.0,11.3176,11.3354,11.3176,11.3354,30928.0
2017-11-21 10:30:00,12.72,12.73,12.71,12.72,85264.0,11.3354,11.3443,11.3265,11.3354,85264.0
2017-11-21 11:00:00,12.72,12.72,12.71,12.71,53888.0,11.3354,11.3354,11.3265,11.3265,53888.0
2017-11-21 11:30:00,12.71,12.72,12.71,12.72,76592.0,11.3265,11.3354,11.3265,11.3354,76592.0
2017-11-21 12:00:00,12.72,12.72,12.71,12.71,23440.0,11.3354,11.3354,11.3265,11.3265,23440.0
2017-11-21 12:30:00,12.71,12.71,12.71,12.71,142224.0,11.3265,11.3265,11.3265,11.3265,142224.0
2017-11-21 13:00:00,12.71,12.71,12.71,12.71,58160.0,11.3265,11.3265,11.3265,11.3265,58160.0
2017-11-21 13:30:00,12.71,12.72,12.71,12.72,252624.0,11.3265,11.3354,11.3265,11.3354,252624.0
2017-11-21 14:00:00,12.71,12.72,12.71,12.72,128240.0,11.3265,11.3354,11.3265,11.3354,128240.0
2017-11-21 14:30:00,12.72,12.72,12.71,12.72,119376.0,11.3354,11.3354,11.3265,11.3354,119376.0
2017-11-21 15:00:00,12.72,12.72,12.71,12.72,93744.0,11.3354,11.3354,11.3265,11.3354,93744.0
2017-11-21 15:30:00,12.72,12.72,12.71,12.72,357968.0,11.3354,11.3354,11.3265,11.3354,357968.0
2017-11-22 09:30:00,12.73,12.74,12.71,12.74,162160.0,11.3443,11.3532,11.3265,11.3532,162160.0
2017-11-22 10:00:00,12.74,12.74,12.72,12.73,948640.0,11.3532,11.3532,11.3354,11.3443,948640.0
2017-11-22 10:30:00,12.72,12.73,12.72,12.73,119168.0,11.3354,11.3443,11.3354,11.3443,119168.0
2017-11-22 11:00:00,12.73,12.73,12.72,12.72,62640.0,11.3443,11.3443,11.3354,11.3354,62640.0
2017-11-22 11:30:00,12.72,12.72,12.72,12.72,20672.0,11.3354,11.3354,11.3354,11.3354,20672.0
2017-11-22 12:00:00,12.73,12.73,12.72,12.72,46192.0,11.3443,11.3443,11.3354,11.3354,46192.0
2017-11-22 12:30:00,12.72,12.72,12.71,12.72,290224.0,11.3354,11.3354,11.3265,11.3354,290224.0
2017-11-22 13:00:00,12.72,12.72,12.72,12.72,107936.0,11.3354,11.3354,11.3354,11.3354,107936.0
2017-11-22 13:30:00,12.72,12.72,12.72,12.72,92608.0,11.3354,11.3354,11.3354,11.3354,92608.0
2017-11-22 14:00:00,12.72,12.73,12.72,12.72,108304.0,11.3354,11.3443,11.3354,11.3354,108304.0
2017-11-22 14:30:00,12.72,12.73,12.72,12.73,94656.0,11.3354,11.3443,11.3354,11.3443,94656.0
2017-11-22 15:00:00,12.72,12.73,12.72,12.73,56640.0,11.3354,11.3443,11.3354,11.3443,56640.0
2017-11-22 15:30:00,12.72,12.73,12.72,12.72,79376.0,11.3354,11.3443,11.3354,11.3354,79376.0
2017-11-24 09:30:00,12.76,12.76,12.74,12.74,115024.0,11.371,11.371,11.3532,11.3532,115024.0
2017-11-24 10:00:00,12.74,12.74,12.73,12.74,75520.0,11.3532,11.3532,11.3443,11.3532,75520.0
2017-11-24 10:30:00,12.74,12.74,12.73,12.73,82112.0,11.3532,11.3532,11.3443,11.3443,82112.0
2017-11-24 11:00:00,12.73,12.74,12.73,12.74,336464.0,11.3443,11.3532,11.3443,11.3532,336464.0
2017-11-24 11:30:00,12.73,12.74,12.73,12.73,20480.0,11.3443,11.3532,11.3443,11.3443,20480.0
2017-11-24 12:00:00,12.74,12.74,12.73,12.74,46272.0,11.3532,11.3532,11.3443,11.3532,46272.0
2017-11-24 12:30:00,12.73,12.74,12.73,12.73,111824.0,11.3443,11.3532,11.3443,11.3443,111824.0
2017-11-27 09:30:00,12.74,12.74,12.72,12.73,129120.0,11.3532,11.3532,11.3354,11.3443,129120.0
2017-11-27 10:00:00,12.72,12.73,12.71,12.72,452016.0,11.3354,11.3443,11.3265,11.3354,452016.0
2017-11-27 10:30:00,12.72,12.73,12.72,12.72,67360.0,11.3354,11.3443,11.3354,11.3354,67360.0
2017-11-27 11:00:00,12.72,12.72,12.71,12.71,35536.0,11.3354,11.3354,11.3265,11.3265,35536.0
2017-11-27 11:30:00,12.7,12.71,12.69,12.71,109312.0,11.3176,11.3265,11.3086,11.3265,109312.0
2017-11-27 12:00:00,12.71,12.71,12.7,12.7,101840.0,11.3265,11.3265,11.3176,11.3176,101840.0
2017-11-27 12:30:00,12.71,12.71,12.7,12.71,63552.0,11.3265,11.3265,11.3176,11.3265,63552.0
2017-11-27 13:00:00,12.71,12.72,12.71,12.72,65776.0,11.3265,11.3354,11.3265,11.3354,65776.0
2017-11-27 13:30:00,12.71,12.72,12.71,12.72,91664.0,11.3265,11.3354,11.3265,11.3354,91664.0
2017-11-27 14:00:00,12.72,12.72,12.71,12.72,75680.0,11.3354,11.3354,11.3265,11.3354,75680.0
2017-11-27 14:30:00,12.72,12.72,12.71,12.71,97776.0,11.3354,11.3354,11.3265,11.3265,97776.0
2017-11-27 15:00:00,12.71,12.72,12.71,12.71,107424.0,11.3265,11.3354,11.3265,11.3265,107424.0
2017-11-27 15:30:00,12.71,12.72,12.7,12.7,535536.0,11.3265,11.3354,11.3176,11.3176,535536.0
2017-11-28 09:30:00,12.73,12.73,12.71,12.73,93120.0,11.3443,11.3443,11.3265,11.3443,93120.0
2017-11-28 10:00:00,12.73,12.74,12.72,12.73,108896.0,11.3443,11.3532,11.3354,11.3443,108896.0
2017-11-28 10:30:00,12.73,12.74,12.73,12.74,136464.0,11.3443,11.3532,11.3443,11.3532,136464.0
2017-11-28 11:00:00,12.74,12.75,12.74,12.75,140528.0,11.3532,11.3621,11.3532,11.3621,140528.0
2017-11-28 11:30:00,12.75,12.77,12.74,12.76,93168.0,11.3621,11.3799,11.3532,11.371,93168.0
2017-11-28 12:00:00,12.77,12.78,12.77,12.78,28912.0,11.3799,11.3889,11.3799,11.3889,28912.0
2017-11-28 12:30:00,12.78,12.78,12.77,12.78,132000.0,11.3889,11.3889,11.3799,11.3889,132000.0
2017-11-28 13:00:00,12.79,12.79,12.78,12.78,59280.0,11.3978,11.3978,11.3889,11.3889,59280.0
2017-11-28 13:30:00,12.78,12.79,12.76,12.77,152032.0,11.3889,11.3978,11.371,11.3799,152032.0
2017-11-28 14:00:00,12.76,12.78,12.76,12.78,150784.0,11.371,11.3889,11.371,11.3889,150784.0
2017-11-28 14:30:00,12.78,12.81,12.78,12.81,320816.0,11.3889,11.4156,11.3889,11.4156,320816.0
2017-11-28 15:00:00,12.81,12.84,12.8,12.83,103728.0,11.4156,11.4423,11.4067,11.4334,103728.0
2017-11-28 15:30:00,12.83,12.84,12.82,12.84,224464.0,11.4334,11.4423,11.4245,11.4423,224464.0
2017-11-29 09:30:00,12.85,12.89,12.85,12.88,168160.0,11.4512,11.4869,11.4512,11.478,168160.0
2017-11-29 10:00:00,12.9,12.9,12.86,12.86,88352.0,11.4958,11.4958,11.4601,11.4601,88352.0
2017-11-29 10:30:00,12.85,12.87,12.85,12.87,76416.0,11.4512,11.4691,11.4512,11.4691,76416.0
2017-11-29 11:00:00,12.87,12.87,12.86,12.86,105520.0,11.4691,11.4691,11.4601,11.4601,105520.0
2017-11-29 11:30:00,12.86,12.87,12.85,12.85,53248.0,11.4601,11.4691,11.4512,11.4512,53248.0
2017-11-29 12:00:00,12.84,12.86,12.84,12.85,161632.0,11.4423,11.4601,11.4423,11.4512,161632.0
2017-11-29 12:30:00,12.86,12.87,12.85,12.86,266864.0,11.4601,11.4691,11.4512,11.4601,266864.0
2017-11-29 13:00:00,12.86,12.86,12.85,12.86,44112.0,11.4601,11.4601,11.4512,11.4601,44112.0
2017-11-29 13:30:00,12.86,12.86,12.84,12.85,129584.0,11.4601,11.4601,11.4423,11.4512,129584.0
2017-11-29 14:00:00,12.85,12.87,12.85,12.86,267024.0,11.4512,11.4691,11.4512,11.4601,267024.0
2017-11-29 14:30:00,12.87,12.87,12.85,12.85,296656.0,11.4691,11.4691,11.4512,11.4512,296656.0
2017-11-29 15:00:00,12.85,12.86,12.85,12.85,525984.0,11.4512,11.4601,11.4512,11.4512,525984.0
2017-11-29 15:30:00,12.85,12.87,12.85,12.86,3412768.0,11.4512,11.4691,11.4512,11.4601,3412768.0
2017-11-30 09:30:00,12.91,12.94,12.91,12.93,188896.0,11.5047,11.5314,11.5047,11.5225,188896.0
2017-11-30 10:00:00,12.93,12.93,12.92,12.92,87488.0,11.5225,11.5225,11.5136,11.5136,87488.0
2017-11-30 10:30:00,12.92,12.93,12.89,12.93,116592.0,11.5136,11.5225,11.4869,11.5225,116592.0
2017-11-30 11:00:00,12.93,12.96,12.93,12.95,72208.0,11.5225,11.5493,11.5225,11.5403,72208.0
2017-11-30 11:30:00,12.94,12.95,12.94,12.95,88048.0,11.5314,11.5403,11.5314,11.5403,88048.0
2017-11-30 12:00:00,12.95,12.98,12.95,12.98,74560.0,11.5403,11.5671,11.5403,11.5671,74560.0
2017-11-30 12:30:00,12.98,13.0,12.98,12.98,57888.0,11.5671,11.5849,11.5671,11.5671,57888.0
2017-11-30 13:00:00,12.98,12.99,12.97,12.97,80992.0,11.5671,11.576,11.5582,11.5582,80992.0
2017-11-30 13:30:00,12.97,12.97,12.94,12.95,188896.0,11.5582,11.5582,11.5314,11.5403,188896.0
2017-11-30 14:00:00,12.95,12.97,12.94,12.97,134640.0,11.5403,11.5582,11.5314,11.5582,134640.0
2017-11-30 14:30:00,12.97,12.97,12.95,12.95,100192.0,11.5582,11.5582,11.5403,11.5403,100192.0
2017-11-30 15:00:00,12.95,12.95,12.93,12.95,206992.0,11.5403,11.5403,11.5225,11.5403,206992.0
2017-11-30 15:30:00,12.95,12.97,12.93,12.95,299360.0,11.5403,11.5582,11.5225,11.5403,299360.0
2017-12-01 09:30:00,12.96,12.96,12.92,12.93,196144.0,11.5493,11.5493,11.5136,11.5225,196144.0
2017-12-01 10:00:00,12.92,12.95,12.91,12.94,142512.0,11.5136,11.5403,11.5047,11.5314,142512.0
2017-12-01 10:30:00,12.95,12.95,12.94,12.95,30432.0,11.5403,11.5403,11.5314,11.5403,30432.0
2017-12-01 11:00:00,12.94,12.95,12.76,12.76,347872.0,11.5314,11.5403,11.371,11.371,347872.0
2017-12-01 11:30:00,12.76,12.83,12.71,12.83,333296.0,11.371,11.4334,11.3265,11.4334,333296.0
2017-12-01 12:00:00,12.83,12.86,12.83,12.84,433824.0,11.4334,11.4601,11.4334,11.4423,433824.0
2017-12-01 12:30:00,12.85,12.88,12.83,12.88,127776.0,11.4512,11.478,11.4334,11.478,127776.0
2017-12-01 13:00:00,12.88,12.89,12.87,12.89,155408.0,11.478,11.4869,11.4691,11.4869,155408.0
2017-12-01 13:30:00,12.89,12.91,12.88,12.9,219472.0,11.4869,11.5047,11.478,11.4958,219472.0
2017-12-01 14:00:00,12.9,12.91,12.9,12.9,167744.0,11.4958,11.5047,11.4958,11.4958,167744.0
2017-12-01 14:30:00,12.9,12.91,12.88,12.89,177024.0,11.4958,11.5047,11.478,11.4869,177024.0
2017-12-01 15:00:00,12.89,12.9,12.88,12.9,146864.0,11.4869,11.4958,11.478,11.4958,146864.0
2017-12-01 15:30:00,12.9,12.93,12.9,12.92,255408.0,11.4958,11.5225,11.4958,11.5136,255408.0
2017-12-04 09:30:00,13.02,13.05,13.0,13.03,623392.0,11.6027,11.6295,11.5849,11.6116,623392.0
2017-12-04 10:00:00,13.03,13.03,13.01,13.02,159072.0,11.6116,11.6116,11.5938,11.6027,159072.0
2017-12-04 10:30:00,13.02,13.02,12.98,13.0,147696.0,11.6027,11.6027,11.5671,11.5849,147696.0
2017-12-04 11:00:00,13.0,13.02,12.99,13.01,96624.0,11.5849,11.6027,11.576,11.5938,96624.0
2017-12-04 11:30:00,13.01,13.03,13.0,13.02,87888.0,11.5938,11.6116,11.5849,11.6027,87888.0
2017-12-04 12:00:00,13.02,13.03,13.01,13.01,97296.0,11.6027,11.6116,11.5938,11.5938,97296.0
2017-12-04 12:30:00,12.99,13.0,12.99,12.99,86800.0,11.576,11.5849,11.576,11.576,86800.0
2017-12-04 13:00:00,13.0,13.0,12.99,12.99,238384.0,11.5849,11.5849,11.576,11.576,238384.0
2017-12-04 13:30:00,13.0,13.01,13.0,13.0,67760.0,11.5849,11.5938,11.5849,11.5849,67760.0
2017-12-04 14:00:00,13.0,13.0,12.96,12.97,149168.0,11.5849,11.5849,11.5493,11.5582,149168.0
2017-12-04 14:30:00,12.97,12.97,12.95,12.96,346128.0,11.5582,11.5582,11.5403,11.5493,346128.0
2017-12-04 15:00:00,12.96,12.96,12.95,12.95,83152.0,11.5493,11.5493,11.5403,11.5403,83152.0
2017-12-04 15:30:00,12.95,12.95,12.92,12.93,236016.0,11.5403,11.5403,11.5136,11.5225,236016.0
2017-12-05 09:30:00,12.94,12.95,12.88,12.88,438608.0,11.5314,11.5403,11.478,11.478,438608.0
2017-12-05 10:00:00,12.89,12.91,12.89,12.89,379120.0,11.4869,11.5047,11.4869,11.4869,379120.0
2017-12-05 10:30:00,12.89,12.91,12.89,12.91,70928.0,11.4869,11.5047,11.4869,11.5047,70928.0
2017-12-05 11:00:00,12.92,12.92,12.91,12.91,267376.0,11.5136,11.5136,11.5047,11.5047,267376.0
2017-12-05 11:30:00,12.92,12.92,12.89,12.9,132864.0,11.5136,11.5136,11.4869,11.4958,132864.0
2017-12-05 12:00:00,12.9,12.9,12.88,12.9,67888.0,11.4958,11.4958,11.478,11.4958,67888.0
2017-12-05 12:30:00,12.89,12.9,12.88,12.88,141808.0,11.4869,11.4958,11.478,11.478,141808.0
2017-12-05 13:00:00,12.88,12.89,12.88,12.89,34912.0,11.478,11.4869,11.478,11.4869,34912.0
2017-12-05 13:30:00,12.89,12.89,12.88,12.89,120032.0,11.4869,11.4869,11.478,11.4869,120032.0
2017-12-05 14:00:00,12.89,12.9,12.87,12.88,88672.0,11.4869,11.4958,11.4691,11.478,88672.0
2017-12-05 14:30:00,12.88,12.88,12.84,12.85,314848.0,11.478,11.478,11.4423,11.4512,314848.0
2017-12-05 15:00:00,12.85,12.85,12.83,12.85,322368.0,11.4512,11.4512,11.4334,11.4512,322368.0
2017-12-05 15:30:00,12.85,12.85,12.83,12.84,325424.0,11.4512,11.4512,11.4334,11.4423,325424.0
2017-12-06 09:30:00,12.82,12.84,12.81,12.83,154160.0,11.4245,11.4423,11.4156,11.4334,154160.0
2017-12-06 10:00:00,12.84,12.84,12.81,12.81,155264.0,11.4423,11.4423,11.4156,11.4156,155264.0
2017-12-06 10:30:00,12.81,12.84,12.8,12.83,134928.0,11.4156,11.4423,11.4067,11.4334,134928.0
2017-12-06 11:00:00,12.82,12.83,12.82,12.82,183488.0,11.4245,11.4334,11.4245,11.4245,183488.0
2017-12-06 11:30:00,12.81,12.82,12.8,12.81,113776.0,11.4156,11.4245,11.4067,11.4156,113776.0
2017-12-06 12:00:00,12.81,12.81,12.79,12.8,272688.0,11.4156,11.4156,11.3978,11.4067,272688.0
2017-12-06 12:30:00,12.8,12.81,12.8,12.8,341824.0,11.4067,11.4156,11.4067,11.4067,341824.0
2017-12-06 13:00:00,12.8,12.81,12.79,12.81,52608.0,11.4067,11.4156,11.3978,11.4156,52608.0
2017-12-06 13:30:00,12.81,12.83,12.81,12.82,1611840.0,11.4156,11.4334,11.4156,11.4245,1611840.0
2017-12-06 14:00:00,12.82,12.83,12.81,12.82,236080.0,11.4245,11.4334,11.4156,11.4245,236080.0
2017-12-06 14:30:00,12.81,12.83,12.81,12.81,160544.0,11.4156,11.4334,11.4156,11.4156,160544.0
2017-12-06 15:00:00,12.81,12.82,12.81,12.81,175024.0,11.4156,11.4245,11.4156,11.4156,175024.0
2017-12-06 15:30:00,12.81,12.81,12.8,12.8,291712.0,11.4156,11.4156,11.4067,11.4067,291712.0
2017-12-07 09:30:00,12.8,12.85,12.8,12.84,151904.0,11.4067,11.4512,11.4067,11.4423,151904.0
2017-12-07 10:00:00,12.84,12.86,12.84,12.86,88736.0,11.4423,11.4601,11.4423,11.4601,88736.0
2017-12-07 10:30:00,12.86,12.88,12.86,12.87,79248.0,11.4601,11.478,11.4601,11.4691,79248.0
2017-12-07 11:00:00,12.88,12.88,12.87,12.88,121104.0,11.478,11.478,11.4691,11.478,121104.0
2017-12-07 11:30:00,12.89,12.9,12.89,12.89,83856.0,11.4869,11.4958,11.4869,11.4869,83856.0
2017-12-07 12:00:00,12.89,12.89,12.88,12.89,46816.0,11.4869,11.4869,11.478,11.4869,46816.0
2017-12-07 12:30:00,12.88,12.89,12.88,12.89,80320.0,11.478,11.4869,11.478,11.4869,80320.0
2017-12-07 13:00:00,12.89,12.89,12.87,12.89,102224.0,11.4869,11.4869,11.4691,11.4869,102224.0
2017-12-07 13:30:00,12.89,12.89,12.88,12.88,85584.0,11.4869,11.4869,11.478,11.478,85584.0
2017-12-07 14:00:00,12.88,12.89,12.88,12.88,86992.0,11.478,11.4869,11.478,11.478,86992.0
2017-12-07 14:30:00,12.88,12.88,12.87,12.88,140640.0,11.478,11.478,11.4691,11.478,140640.0
2017-12-07 15:00:00,12.88,12.89,12.88,12.89,202624.0,11.478,11.4869,11.478,11.4869,202624.0
2017-12-07 15:30:00,12.89,12.89,12.88,12.89,247376.0,11.4869,11.4869,11.478,11.4869,247376.0
2017-12-08 09:30:00,12.94,12.94,12.91,12.93,321200.0,11.5314,11.5314,11.5047,11.5225,321200.0
2017-12-08 10:00:00,12.93,12.93,12.91,12.92,71264.0,11.5225,11.5225,11.5047,11.5136,71264.0
2017-12-08 10:30:00,12.92,12.94,12.92,12.93,92240.0,11.5136,11.5314,11.5136,11.5225,92240.0
2017-12-08 11:00:00,12.94,12.95,12.94,12.94,68800.0,11.5314,11.5403,11.5314,11.5314,68800.0
2017-12-08 11:30:00,12.94,12.95,12.93,12.95,131552.0,11.5314,11.5403,11.5225,11.5403,131552.0
2017-12-08 12:00:00,12.95,12.96,12.95,12.96,212896.0,11.5403,11.5493,11.5403,11.5493,212896.0
2017-12-08 12:30:00,12.96,12.97,12.95,12.95,99968.0,11.5493,11.5582,11.5403,11.5403,99968.0
2017-12-08 13:00:00,12.96,12.96,12.95,12.96,58752.0,11.5493,11.5493,11.5403,11.5493,58752.0
2017-12-08 13:30:00,12.96,12.96,12.95,12.96,198560.0,11.5493,11.5493,11.5403,11.5493,198560.0
2017-12-08 14:00:00,12.95,12.96,12.94,12.95,176816.0,11.5403,11.5493,11.5314,11.5403,176816.0
2017-12-08 14:30:00,12.95,12.95,12.94,12.95,221664.0,11.5403,11.5403,11.5314,11.5403,221664.0
2017-12-08 15:00:00,12.95,12.95,12.94,12.95,246208.0,11.5403,11.5403,11.5314,11.5403,246208.0
2017-12-08 15:30:00,12.95,12.96,12.95,12.96,830816.0,11.5403,11.5493,11.5403,11.5493,830816.0
2017-12-11 09:30:00,12.98,12.98,12.95,12.98,298912.0,11.5671,11.5671,11.5403,11.5671,298912.0
2017-12-11 10:00:00,12.98,12.98,12.96,12.96,84688.0,11.5671,11.5671,11.5493,11.5493,84688.0
2017-12-11 10:30:00,12.96,12.97,12.96,12.96,43968.0,11.5493,11.5582,11.5493,11.5493,43968.0
2017-12-11 11:00:00,12.95,12.96,12.95,12.96,213744.0,11.5403,11.5493,11.5403,11.5493,213744.0
2017-12-11 11:30:00,12.95,12.96,12.95,12.95,92160.0,11.5403,11.5493,11.5403,11.5403,92160.0
2017-12-11 12:00:00,12.95,12.96,12.95,12.95,365056.0,11.5403,11.5493,11.5403,11.5403,365056.0
2017-12-11 12:30:00,12.95,12.96,12.95,12.95,492384.0,11.5403,11.5493,11.5403,11.5403,492384.0
2017-12-11 13:00:00,12.95,12.96,12.95,12.95,35728.0,11.5403,11.5493,11.5403,11.5403,35728.0
2017-12-11 13:30:00,12.95,12.95,12.94,12.95,70448.0,11.5403,11.5403,11.5314,11.5403,70448.0
2017-12-11 14:00:00,12.95,12.95,12.95,12.95,108432.0,11.5403,11.5403,11.5403,11.5403,108432.0
2017-12-11 14:30:00,12.95,12.95,12.95,12.95,107504.0,11.5403,11.5403,11.5403,11.5403,107504.0
2017-12-11 15:00:00,12.95,12.95,12.94,12.94,87360.0,11.5403,11.5403,11.5314,11.5314,87360.0
2017-12-11 15:30:00,12.94,12.96,12.94,12.96,119104.0,11.5314,11.5493,11.5314,11.5493,119104.0
2017-12-12 09:30:00,12.97,12.97,12.94,12.95,104768.0,11.5582,11.5582,11.5314,11.5403,104768.0
2017-12-12 10:00:00,12.95,12.96,12.95,12.95,51024.0,11.5403,11.5493,11.5403,11.5403,51024.0
2017-12-12 10:30:00,12.96,12.97,12.96,12.97,39376.0,11.5493,11.5582,11.5493,11.5582,39376.0
2017-12-12 11:00:00,12.97,12.98,12.96,12.97,112352.0,11.5582,11.5671,11.5493,11.5582,112352.0
2017-12-12 11:30:00,12.98,12.98,12.97,12.97,45296.0,11.5671,11.5671,11.5582,11.5582,45296.0
2017-12-12 12:00:00,12.97,12.97,12.96,12.97,51312.0,11.5582,11.5582,11.5493,11.5582,51312.0
2017-12-12 12:30:00,12.96,12.96,12.96,12.96,425024.0,11.5493,11.5493,11.5493,11.5493,425024.0
2017-12-12 13:00:00,12.96,12.96,12.96,12.96,44896.0,11.5493,11.5493,11.5493,11.5493,44896.0
2017-12-12 13:30:00,12.96,12.96,12.95,12.95,167920.0,11.5493,11.5493,11.5403,11.5403,167920.0
2017-12-12 14:00:00,12.95,12.96,12.95,12.96,66704.0,11.5403,11.5493,11.5403,11.5493,66704.0
2017-12-12 14:30:00,12.96,12.96,12.95,12.95,135968.0,11.5493,11.5493,11.5403,11.5403,135968.0
2017-12-12 15:00:00,12.96,12.96,12.94,12.95,116800.0,11.5493,11.5493,11.5314,11.5403,116800.0
2017-12-12 15:30:00,12.95,12.95,12.93,12.93,169216.0,11.5403,11.5403,11.5225,11.5225,169216.0
2017-12-13 09:30:00,12.94,12.97,12.94,12.96,299104.0,11.5314,11.5582,11.5314,11.5493,299104.0
2017-12-13 10:00:00,12.95,12.95,12.95,12.95,144160.0,11.5403,11.5403,11.5403,11.5403,144160.0
2017-12-13 10:30:00,12.95,12.96,12.95,12.95,42656.0,11.5403,11.5493,11.5403,11.5403,42656.0
2017-12-13 11:00:00,12.95,12.96,12.95,12.96,66544.0,11.5403,11.5493,11.5403,11.5493,66544.0
2017-12-13 11:30:00,12.95,12.97,12.95,12.97,188912.0,11.5403,11.5582,11.5403,11.5582,188912.0
2017-12-13 12:00:00,12.97,12.97,12.95,12.95,193568.0,11.5582,11.5582,11.5403,11.5403,193568.0
2017-12-13 12:30:00,12.96,12.96,12.94,12.94,359360.0,11.5493,11.5493,11.5314,11.5314,359360.0
2017-12-13 13:00:00,12.94,12.95,12.94,12.94,142608.0,11.5314,11.5403,11.5314,11.5314,142608.0
2017-12-13 13:30:00,12.94,12.94,12.93,12.94,152240.0,11.5314,11.5314,11.5225,11.5314,152240.0
2017-12-13 14:00:00,12.95,12.96,12.95,12.95,50480.0,11.5403,11.5493,11.5403,11.5403,50480.0
2017-12-13 14:30:00,12.95,12.96,12.95,12.96,130192.0,11.5403,11.5493,11.5403,11.5493,130192.0
2017-12-13 15:00:00,12.95,12.95,12.93,12.93,80656.0,11.5403,11.5403,11.5225,11.5225,80656.0
2017-12-13 15:30:00,12.94,12.94,12.92,12.92,152704.0,11.5314,11.5314,11.5136,11.5136,152704.0
2017-12-14 09:30:00,12.93,12.94,12.92,12.93,145968.0,11.5225,11.5314,11.5136,11.5225,145968.0
2017-12-14 10:00:00,12.93,12.94,12.91,12.93,170896.0,11.5225,11.5314,11.5047,11.5225,170896.0
2017-12-14 10:30:00,12.93,12.94,12.92,12.93,940496.0,11.5225,11.5314,11.5136,11.5225,940496.0
2017-12-14 11:00:00,12.93,12.93,12.9,12.92,81968.0,11.5225,11.5225,11.4958,11.5136,81968.0
2017-12-14 11:30:00,12.92,12.92,12.91,12.92,30688.0,11.5136,11.5136,11.5047,11.5136,30688.0
2017-12-14 12:00:00,12.92,12.92,12.91,12.91,72960.0,11.5136,11.5136,11.5047,11.5047,72960.0
2017-12-14 12:30:00,12.91,12.91,12.91,12.91,40064.0,11.5047,11.5047,11.5047,11.5047,40064.0
2017-12-14 13:00:00,12.9,12.91,12.89,12.9,39088.0,11.4958,11.5047,11.4869,11.4958,39088.0
2017-12-14 13:30:00,12.9,12.9,12.87,12.87,43968.0,11.4958,11.4958,11.4691,11.4691,43968.0
2017-12-14 14:00:00,12.87,12.88,12.84,12.84,200656.0,11.4691,11.478,11.4423,11.4423,200656.0
2017-12-14 14:30:00,12.84,12.86,12.84,12.86,458848.0,11.4423,11.4601,11.4423,11.4601,458848.0
2017-12-14 15:00:00,12.86,12.86,12.85,12.85,137904.0,11.4601,11.4601,11.4512,11.4512,137904.0
2017-12-14 15:30:00,12.85,12.87,12.84,12.84,402240.0,11.4512,11.4691,11.4423,11.4423,402240.0
2017-12-15 09:30:00,12.91,12.93,12.9,12.93,340416.0,11.5047,11.5225,11.4958,11.5225,340416.0
2017-12-15 10:00:00,12.93,12.96,12.92,12.95,86960.0,11.5225,11.5493,11.5136,11.5403,86960.0
2017-12-15 10:30:00,12.95,12.95,12.94,12.94,481808.0,11.5403,11.5403,11.5314,11.5314,481808.0
2017-12-15 11:00:00,12.94,12.97,12.94,12.97,331728.0,11.5314,11.5582,11.5314,11.5582,331728.0
2017-12-15 11:30:00,12.97,12.98,12.96,12.97,101808.0,11.5582,11.5671,11.5493,11.5582,101808.0
2017-12-15 12:00:00,12.96,12.97,12.96,12.96,140208.0,11.5493,11.5582,11.5493,11.5493,140208.0
2017-12-15 12:30:00,12.97,12.98,12.97,12.97,123824.0,11.5582,11.5671,11.5582,11.5582,123824.0
2017-12-15 13:00:00,12.97,12.98,12.96,12.97,116896.0,11.5582,11.5671,11.5493,11.5582,116896.0
2017-12-15 13:30:00,12.97,12.99,12.97,12.99,155936.0,11.5582,11.576,11.5582,11.576,155936.0
2017-12-15 14:00:00,12.99,12.99,12.98,12.99,97440.0,11.576,11.576,11.5671,11.576,97440.0
2017-12-15 14:30:00,12.99,12.99,12.98,12.98,207520.0,11.576,11.576,11.5671,11.5671,207520.0
2017-12-15 15:00:00,12.99,13.0,12.99,12.99,238064.0,11.576,11.5849,11.576,11.576,238064.0
2017-12-15 15:30:00,12.99,12.99,12.94,12.95,328288.0,11.576,11.576,11.5314,11.5403,328288.0
2017-12-18 09:30:00,13.01,13.08,13.01,13.06,1884704.0,11.5938,11.6562,11.5938,11.6384,1884704.0
2017-12-18 10:00:00,13.07,13.07,13.05,13.06,224480.0,11.6473,11.6473,11.6295,11.6384,224480.0
2017-12-18 10:30:00,13.06,13.08,13.06,13.07,172144.0,11.6384,11.6562,11.6384,11.6473,172144.0
2017-12-18 11:00:00,13.07,13.08,13.07,13.07,217584.0,11.6473,11.6562,11.6473,11.6473,217584.0
2017-12-18 11:30:00,13.07,13.08,13.07,13.08,177376.0,11.6473,11.6562,11.6473,11.6562,177376.0
2017-12-18 12:00:00,13.08,13.08,13.07,13.08,71648.0,11.6562,11.6562,11.6473,11.6562,71648.0
2017-12-18 12:30:00,13.08,13.08,13.07,13.07,83680.0,11.6562,11.6562,11.6473,11.6473,83680.0
2017-12-18 13:00:00,13.07,13.08,13.07,13.07,91040.0,11.6473,11.6562,11.6473,11.6473,91040.0
2017-12-18 13:30:00,13.07,13.08,13.06,13.06,127584.0,11.6473,11.6562,11.6384,11.6384,127584.0
2017-12-18 14:00:00,13.06,13.07,13.06,13.07,74256.0,11.6384,11.6473,11.6384,11.6473,74256.0
2017-12-18 14:30:00,13.07,13.08,13.07,13.08,154240.0,11.6473,11.6562,11.6473,11.6562,154240.0
2017-12-18 15:00:00,13.08,13.08,13.07,13.07,207088.0,11.6562,11.6562,11.6473,11.6473,207088.0
2017-12-18 15:30:00,13.07,13.07,13.06,13.07,1940112.0,11.6473,11.6473,11.6384,11.6473,1940112.0
2017-12-19 09:30:00,13.08,13.1,13.06,13.06,181888.0,11.6562,11.674,11.6384,11.6384,181888.0
2017-12-19 10:00:00,13.07,13.07,13.06,13.07,133216.0,11.6473,11.6473,11.6384,11.6473,133216.0
2017-12-19 10:30:00,13.07,13.08,13.07,13.08,107104.0,11.6473,11.6562,11.6473,11.6562,107104.0
2017-12-19 11:00:00,13.08,13.08,13.06,13.06,192432.0,11.6562,11.6562,11.6384,11.6384,192432.0
2017-12-19 11:30:00,13.06,13.07,13.05,13.05,99584.0,11.6384,11.6473,11.6295,11.6295,99584.0
2017-12-19 12:00:00,13.05,13.05,13.04,13.04,98624.0,11.6295,11.6295,11.6206,11.6206,98624.0
2017-12-19 12:30:00,13.04,13.05,13.03,13.05,63056.0,11.6206,11.6295,11.6116,11.6295,63056.0
2017-12-19 13:00:00,13.04,13.06,13.04,13.05,442320.0,11.6206,11.6384,11.6206,11.6295,442320.0
2017-12-19 13:30:00,13.05,13.05,13.05,13.05,123680.0,11.6295,11.6295,11.6295,11.6295,123680.0
2017-12-19 14:00:00,13.05,13.05,13.04,13.05,82816.0,11.6295,11.6295,11.6206,11.6295,82816.0
2017-12-19 14:30:00,13.05,13.05,13.03,13.04,158272.0,11.6295,11.6295,11.6116,11.6206,158272.0
2017-12-19 15:00:00,13.03,13.04,13.02,13.03,179344.0,11.6116,11.6206,11.6027,11.6116,179344.0
2017-12-19 15:30:00,13.03,13.04,13.02,13.02,204432.0,11.6116,11.6206,11.6027,11.6027,204432.0
2017-12-20 09:30:00,13.08,13.09,13.02,13.03,176816.0,11.6562,11.6651,11.6027,11.6116,176816.0
2017-12-20 10:00:00,13.04,13.04,13.02,13.02,199264.0,11.6206,11.6206,11.6027,11.6027,199264.0
2017-12-20 10:30:00,13.02,13.02,13.0,13.01,57328.0,11.6027,11.6027,11.5849,11.5938,57328.0
2017-12-20 11:00:00,13.02,13.04,13.02,13.03,106608.0,11.6027,11.6206,11.6027,11.6116,106608.0
2017-12-20 11:30:00,13.04,13.04,13.03,13.03,104224.0,11.6206,11.6206,11.6116,11.6116,104224.0
2017-12-20 12:00:00,13.03,13.04,13.03,13.04,62912.0,11.6116,11.6206,11.6116,11.6206,62912.0
2017-12-20 12:30:00,13.04,13.04,13.03,13.04,195488.0,11.6206,11.6206,11.6116,11.6206,195488.0
2017-12-20 13:00:00,13.04,13.05,13.04,13.05,100992.0,11.6206,11.6295,11.6206,11.6295,100992.0
2017-12-20 13:30:00,13.05,13.05,13.04,13.05,158640.0,11.6295,11.6295,11.6206,11.6295,158640.0
2017-12-20 14:00:00,13.05,13.05,13.04,13.04,666000.0,11.6295,11.6295,11.6206,11.6206,666000.0
2017-12-20 14:30:00,13.04,13.04,13.03,13.04,121904.0,11.6206,11.6206,11.6116,11.6206,121904.0
2017-12-20 15:00:00,13.04,13.04,13.03,13.03,308384.0,11.6206,11.6206,11.6116,11.6116,308384.0
2017-12-20 15:30:00,13.03,13.04,13.02,13.03,435088.0,11.6116,11.6206,11.6027,11.6116,435088.0
2017-12-21 09:30:00,13.0,13.01,12.97,12.98,174944.0,11.6362,11.6451,11.6093,11.6183,174944.0
2017-12-21 10:00:00,12.98,12.99,12.98,12.98,368336.0,11.6183,11.6272,11.6183,11.6183,368336.0
2017-12-21 10:30:00,12.98,13.0,12.98,12.99,157648.0,11.6183,11.6362,11.6183,11.6272,157648.0
2017-12-21 11:00:00,13.0,13.0,12.99,13.0,102432.0,11.6362,11.6362,11.6272,11.6362,102432.0
2017-12-21 11:30:00,13.0,13.01,13.0,13.0,123296.0,11.6362,11.6451,11.6362,11.6362,123296.0
2017-12-21 12:00:00,13.0,13.0,12.99,12.99,156080.0,11.6362,11.6362,11.6272,11.6272,156080.0
2017-12-21 12:30:00,12.99,13.0,12.99,13.0,107440.0,11.6272,11.6362,11.6272,11.6362,107440.0
2017-12-21 13:00:00,13.0,13.01,13.0,13.01,692032.0,11.6362,11.6451,11.6362,11.6451,692032.0
2017-12-21 13:30:00,13.01,13.01,13.01,13.01,139040.0,11.6451,11.6451,11.6451,11.6451,139040.0
2017-12-21 14:00:00,13.01,13.01,13.01,13.01,146560.0,11.6451,11.6451,11.6451,11.6451,146560.0
2017-12-21 14:30:00,13.01,13.01,13.01,13.01,118352.0,11.6451,11.6451,11.6451,11.6451,118352.0
2017-12-21 15:00:00,13.01,13.01,13.0,13.01,183968.0,11.6451,11.6451,11.6362,11.6451,183968.0
2017-12-21 15:30:00,13.01,13.01,12.98,12.99,649392.0,11.6451,11.6451,11.6183,11.6272,649392.0
2017-12-22 09:30:00,12.99,12.99,12.97,12.99,200432.0,11.6272,11.6272,11.6093,11.6272,200432.0
2017-12-22 10:00:00,12.99,13.0,12.98,12.99,289552.0,11.6272,11.6362,11.6183,11.6272,289552.0
2017-12-22 10:30:00,12.99,12.99,12.98,12.99,139664.0,11.6272,11.6272,11.6183,11.6272,139664.0
2017-12-22 11:00:00,12.99,12.99,12.98,12.98,134752.0,11.6272,11.6272,11.6183,11.6183,134752.0
2017-12-22 11:30:00,12.99,12.99,12.97,12.98,524496.0,11.6272,11.6272,11.6093,11.6183,524496.0
2017-12-22 12:00:00,12.98,12.99,12.98,12.99,71280.0,11.6183,11.6272,11.6183,11.6272,71280.0
2017-12-22 12:30:00,12.99,12.99,12.99,12.99,192832.0,11.6272,11.6272,11.6272,11.6272,192832.0
2017-12-22 13:00:00,12.99,13.0,12.99,13.0,176928.0,11.6272,11.6362,11.6272,11.6362,176928.0
2017-12-22 13:30:00,13.0,13.01,12.99,13.01,113424.0,11.6362,11.6451,11.6272,11.6451,113424.0
2017-12-22 14:00:00,13.01,13.01,13.0,13.01,44592.0,11.6451,11.6451,11.6362,11.6451,44592.0
2017-12-22 14:30:00,13.01,13.01,13.0,13.01,205392.0,11.6451,11.6451,11.6362,11.6451,205392.0
2017-12-22 15:00:00,13.01,13.01,13.0,13.0,71952.0,11.6451,11.6451,11.6362,11.6362,71952.0
2017-12-22 15:30:00,13.0,13.01,13.0,13.01,415936.0,11.6362,11.6451,11.6362,11.6451,415936.0
2017-12-26 09:30:00,13.02,13.04,13.01,13.03,653728.0,11.6541,11.672,11.6451,11.663,653728.0
2017-12-26 10:00:00,13.03,13.04,13.03,13.04,130048.0,11.663,11.672,11.663,11.672,130048.0
2017-12-26 10:30:00,13.04,13.04,13.02,13.02,135040.0,11.672,11.672,11.6541,11.6541,135040.0
2017-12-26 11:00:00,13.02,13.03,13.02,13.03,205072.0,11.6541,11.663,11.6541,11.663,205072.0
2017-12-26 11:30:00,13.03,13.04,13.03,13.03,74496.0,11.663,11.672,11.663,11.663,74496.0
2017-12-26 12:00:00,13.03,13.04,13.03,13.03,215856.0,11.663,11.672,11.663,11.663,215856.0
2017-12-26 12:30:00,13.03,13.04,13.03,13.03,116112.0,11.663,11.672,11.663,11.663,116112.0
2017-12-26 13:00:00,13.03,13.03,13.03,13.03,91088.0,11.663,11.663,11.663,11.663,91088.0
2017-12-26 13:30:00,13.03,13.03,13.02,13.03,163184.0,11.663,11.663,11.6541,11.663,163184.0
2017-12-26 14:00:00,13.02,13.03,13.02,13.03,101184.0,11.6541,11.663,11.6541,11.663,101184.0
2017-12-26 14:30:00,13.03,13.03,13.02,13.03,306752.0,11.663,11.663,11.6541,11.663,306752.0
2017-12-26 15:00:00,13.03,13.03,13.02,13.02,459744.0,11.663,11.663,11.6541,11.6541,459744.0
2017-12-26 15:30:00,13.02,13.03,13.02,13.03,742192.0,11.6541,11.663,11.6541,11.663,742192.0
2017-12-27 09:30:00,13.04,13.07,13.02,13.03,144992.0,11.672,11.6988,11.6541,11.663,144992.0
2017-12-27 10:00:00,13.04,13.04,13.04,13.04,101904.0,11.672,11.672,11.672,11.672,101904.0
2017-12-27 10:30:00,13.04,13.05,13.03,13.05,44736.0,11.672,11.6809,11.663,11.6809,44736.0
2017-12-27 11:00:00,13.05,13.05,13.05,13.05,77568.0,11.6809,11.6809,11.6809,11.6809,77568.0
2017-12-27 11:30:00,13.05,13.05,13.04,13.05,69936.0,11.6809,11.6809,11.672,11.6809,69936.0
2017-12-27 12:00:00,13.05,13.05,13.03,13.03,87008.0,11.6809,11.6809,11.663,11.663,87008.0
2017-12-27 12:30:00,13.03,13.04,13.03,13.03,133072.0,11.663,11.672,11.663,11.663,133072.0
2017-12-27 13:00:00,13.02,13.03,13.02,13.02,94432.0,11.6541,11.663,11.6541,11.6541,94432.0
2017-12-27 13:30:00,13.02,13.03,13.02,13.03,515504.0,11.6541,11.663,11.6541,11.663,515504.0
2017-12-27 14:00:00,13.03,13.03,13.02,13.03,249440.0,11.663,11.663,11.6541,11.663,249440.0
2017-12-27 14:30:00,13.03,13.03,13.02,13.02,350592.0,11.663,11.663,11.6541,11.6541,350592.0
2017-12-27 15:00:00,13.03,13.03,13.02,13.02,103440.0,11.663,11.663,11.6541,11.6541,103440.0
2017-12-27 15:30:00,13.02,13.03,13.02,13.03,650128.0,11.6541,11.663,11.6541,11.663,650128.0
2017-12-28 09:30:00,13.05,13.06,13.02,13.02,353424.0,11.6809,11.6899,11.6541,11.6541,353424.0
2017-12-28 10:00:00,13.02,13.02,13.01,13.02,141840.0,11.6541,11.6541,11.6451,11.6541,141840.0
2017-12-28 10:30:00,13.02,13.03,13.02,13.03,238080.0,11.6541,11.663,11.6541,11.663,238080.0
2017-12-28 11:00:00,13.03,13.03,13.02,13.03,99088.0,11.663,11.663,11.6541,11.663,99088.0
2017-12-28 11:30:00,13.03,13.04,13.03,13.04,34160.0,11.663,11.672,11.663,11.672,34160.0
2017-12-28 12:00:00,13.04,13.04,13.04,13.04,177616.0,11.672,11.672,11.672,11.672,177616.0
2017-12-28 12:30:00,13.04,13.04,13.03,13.04,88736.0,11.672,11.672,11.663,11.672,88736.0
2017-12-28 13:00:00,13.04,13.04,13.04,13.04,125408.0,11.672,11.672,11.672,11.672,125408.0
2017-12-28 13:30:00,13.04,13.04,13.04,13.04,66240.0,11.672,11.672,11.672,11.672,66240.0
2017-12-28 14:00:00,13.04,13.04,13.04,13.04,446992.0,11.672,11.672,11.672,11.672,446992.0
2017-12-28 14:30:00,13.04,13.05,13.04,13.05,129152.0,11.672,11.6809,11.672,11.6809,129152.0
2017-12-28 15:00:00,13.05,13.06,13.05,13.06,200064.0,11.6809,11.6899,11.6809,11.6899,200064.0
2017-12-28 15:30:00,13.06,13.08,13.06,13.08,1585744.0,11.6899,11.7078,11.6899,11.7078,1585744.0
2017-12-29 09:30:00,13.11,13.11,13.06,13.06,216640.0,11.7346,11.7346,11.6899,11.6899,216640.0
2017-12-29 10:00:00,13.06,13.07,13.05,13.06,162064.0,11.6899,11.6988,11.6809,11.6899,162064.0
2017-12-29 10:30:00,13.07,13.07,13.05,13.06,150592.0,11.6988,11.6988,11.6809,11.6899,150592.0
2017-12-29 11:00:00,13.06,13.06,13.05,13.06,176480.0,11.6899,11.6899,11.6809,11.6899,176480.0
2017-12-29 11:30:00,13.06,13.07,13.06,13.06,41808.0,11.6899,11.6988,11.6899,11.6899,41808.0
2017-12-29 12:00:00,13.06,13.07,13.06,13.06,102336.0,11.6899,11.6988,11.6899,11.6899,102336.0
2017-12-29 12:30:00,13.06,13.07,13.06,13.06,86624.0,11.6899,11.6988,11.6899,11.6899,86624.0
2017-12-29 13:00:00,13.06,13.07,13.05,13.06,51568.0,11.6899,11.6988,11.6809,11.6899,51568.0
2017-12-29 13:30:00,13.06,13.06,13.05,13.05,285952.0,11.6899,11.6899,11.6809,11.6809,285952.0
2017-12-29 14:00:00,13.05,13.06,13.05,13.06,69088.0,11.6809,11.6899,11.6809,11.6899,69088.0
2017-12-29 14:30:00,13.06,13.06,13.05,13.05,53424.0,11.6899,11.6899,11.6809,11.6809,53424.0
2017-12-29 15:00:00,13.05,13.06,13.05,13.06,1155184.0,11.6809,11.6899,11.6809,11.6899,1155184.0
2017-12-29 15:30:00,13.06,13.06,13.01,13.01,808688.0,11.6899,11.6899,11.6451,11.6451,808688.0
2018-01-02 09:30:00,13.06,13.07,13.03,13.05,303552.0,11.6899,11.6988,11.663,11.6809,303552.0
2018-01-02 10:00:00,13.06,13.09,13.05,13.08,305344.0,11.6899,11.7167,11.6809,11.7078,305344.0
2018-01-02 10:30:00,13.08,13.09,13.06,13.08,289584.0,11.7078,11.7167,11.6899,11.7078,289584.0
2018-01-02 11:00:00,13.08,13.09,13.07,13.07,132336.0,11.7078,11.7167,11.6988,11.6988,132336.0
2018-01-02 11:30:00,13.07,13.07,13.06,13.07,133936.0,11.6988,11.6988,11.6899,11.6988,133936.0
2018-01-02 12:00:00,13.08,13.08,13.07,13.07,178096.0,11.7078,11.7078,11.6988,11.6988,178096.0
2018-01-02 12:30:00,13.07,13.08,13.06,13.07,105856.0,11.6988,11.7078,11.6899,11.6988,105856.0
2018-01-02 13:00:00,13.07,13.08,13.07,13.07,85760.0,11.6988,11.7078,11.6988,11.6988,85760.0
2018-01-02 13:30:00,13.07,13.08,13.07,13.07,136240.0,11.6988,11.7078,11.6988,11.6988,136240.0
2018-01-02 14:00:00,13.07,13.08,13.06,13.07,118480.0,11.6988,11.7078,11.6899,11.6988,118480.0
2018-01-02 14:30:00,13.07,13.08,13.07,13.07,244464.0,11.6988,11.7078,11.6988,11.6988,244464.0
2018-01-02 15:00:00,13.07,13.08,13.07,13.08,389680.0,11.6988,11.7078,11.6988,11.7078,389680.0
2018-01-02 15:30:00,13.08,13.1,13.08,13.1,1099648.0,11.7078,11.7257,11.7078,11.7257,1099648.0
2018-01-03 09:30:00,13.11,13.15,13.11,13.15,278960.0,11.7346,11.7704,11.7346,11.7704,278960.0
2018-01-03 10:00:00,13.15,13.16,13.14,13.16,509824.0,11.7704,11.7794,11.7615,11.7794,509824.0
2018-01-03 10:30:00,13.16,13.16,13.14,13.14,627728.0,11.7794,11.7794,11.7615,11.7615,627728.0
2018-01-03 11:00:00,13.14,13.15,13.14,13.14,490752.0,11.7615,11.7704,11.7615,11.7615,490752.0
2018-01-03 11:30:00,13.14,13.15,13.14,13.14,166752.0,11.7615,11.7704,11.7615,11.7615,166752.0
2018-01-03 12:00:00,13.14,13.14,13.13,13.14,126304.0,11.7615,11.7615,11.7525,11.7615,126304.0
2018-01-03 12:30:00,13.14,13.17,13.14,13.16,104080.0,11.7615,11.7883,11.7615,11.7794,104080.0
2018-01-03 13:00:00,13.16,13.16,13.15,13.15,35072.0,11.7794,11.7794,11.7704,11.7704,35072.0
2018-01-03 13:30:00,13.15,13.15,13.14,13.15,103248.0,11.7704,11.7704,11.7615,11.7704,103248.0
2018-01-03 14:00:00,13.15,13.16,13.14,13.16,210800.0,11.7704,11.7794,11.7615,11.7794,210800.0
2018-01-03 14:30:00,13.16,13.17,13.16,13.17,216032.0,11.7794,11.7883,11.7794,11.7883,216032.0
2018-01-03 15:00:00,13.17,13.18,13.17,13.17,121040.0,11.7883,11.7973,11.7883,11.7883,121040.0
2018-01-03 15:30:00,13.17,13.18,13.17,13.17,519360.0,11.7883,11.7973,11.7883,11.7883,519360.0
2018-01-04 09:30:00,13.22,13.23,13.2,13.22,288496.0,11.8331,11.842,11.8152,11.8331,288496.0
2018-01-04 10:00:00,13.22,13.22,13.21,13.21,76800.0,11.8331,11.8331,11.8241,11.8241,76800.0
2018-01-04 10:30:00,13.21,13.22,13.21,13.21,98224.0,11.8241,11.8331,11.8241,11.8241,98224.0
2018-01-04 11:00:00,13.22,13.22,13.21,13.21,89824.0,11.8331,11.8331,11.8241,11.8241,89824.0
2018-01-04 11:30:00,13.21,13.21,13.2,13.21,52192.0,11.8241,11.8241,11.8152,11.8241,52192.0
2018-01-04 12:00:00,13.21,13.22,13.21,13.21,110128.0,11.8241,11.8331,11.8241,11.8241,110128.0
2018-01-04 12:30:00,13.21,13.22,13.21,13.22,118032.0,11.8241,11.8331,11.8241,11.8331,118032.0
2018-01-04 13:00:00,13.22,13.22,13.21,13.22,50080.0,11.8331,11.8331,11.8241,11.8331,50080.0
2018-01-04 13:30:00,13.22,13.23,13.22,13.22,179024.0,11.8331,11.842,11.8331,11.8331,179024.0
2018-01-04 14:00:00,13.22,13.22,13.22,13.22,155392.0,11.8331,11.8331,11.8331,11.8331,155392.0
2018-01-04 14:30:00,13.22,13.22,13.21,13.22,164048.0,11.8331,11.8331,11.8241,11.8331,164048.0
2018-01-04 15:00:00,13.22,13.22,13.21,13.21,207664.0,11.8331,11.8331,11.8241,11.8241,207664.0
2018-01-04 15:30:00,13.21,13.21,13.2,13.21,460160.0,11.8241,11.8241,11.8152,11.8241,460160.0
2018-01-05 09:30:00,13.25,13.25,13.22,13.23,252576.0,11.8599,11.8599,11.8331,11.842,252576.0
2018-01-05 10:00:00,13.23,13.24,13.22,13.23,206688.0,11.842,11.851,11.8331,11.842,206688.0
2018-01-05 10:30:00,13.23,13.23,13.22,13.23,100672.0,11.842,11.842,11.8331,11.842,100672.0
2018-01-05 11:00:00,13.23,13.24,13.23,13.24,344640.0,11.842,11.851,11.842,11.851,344640.0
2018-01-05 11:30:00,13.24,13.24,13.23,13.23,117136.0,11.851,11.851,11.842,11.842,117136.0
2018-01-05 12:00:00,13.24,13.24,13.23,13.24,211392.0,11.851,11.851,11.842,11.851,211392.0
2018-01-05 12:30:00,13.24,13.24,13.22,13.23,281952.0,11.851,11.851,11.8331,11.842,281952.0
2018-01-05 13:00:00,13.23,13.23,13.22,13.23,159008.0,11.842,11.842,11.8331,11.842,159008.0
2018-01-05 13:30:00,13.23,13.23,13.23,13.23,122000.0,11.842,11.842,11.842,11.842,122000.0
2018-01-05 14:00:00,13.23,13.24,13.23,13.24,95792.0,11.842,11.851,11.842,11.851,95792.0
2018-01-05 14:30:00,13.24,13.25,13.24,13.25,181792.0,11.851,11.8599,11.851,11.8599,181792.0
2018-01-05 15:00:00,13.24,13.26,13.24,13.26,466032.0,11.851,11.8689,11.851,11.8689,466032.0
2018-01-05 15:30:00,13.26,13.27,13.25,13.27,290416.0,11.8689,11.8778,11.8599,11.8778,290416.0
2018-01-08 09:30:00,13.27,13.28,13.24,13.26,294960.0,11.8778,11.8868,11.851,11.8689,294960.0
2018-01-08 10:00:00,13.26,13.27,13.25,13.26,137008.0,11.8689,11.8778,11.8599,11.8689,137008.0
2018-01-08 10:30:00,13.27,13.27,13.26,13.26,45120.0,11.8778,11.8778,11.8689,11.8689,45120.0
2018-01-08 11:00:00,13.26,13.27,13.26,13.27,184992.0,11.8689,11.8778,11.8689,11.8778,184992.0
2018-01-08 11:30:00,13.27,13.28,13.27,13.27,57312.0,11.8778,11.8868,11.8778,11.8778,57312.0
2018-01-08 12:00:00,13.27,13.29,13.27,13.28,427280.0,11.8778,11.8958,11.8778,11.8868,427280.0
2018-01-08 12:30:00,13.28,13.29,13.28,13.29,201456.0,11.8868,11.8958,11.8868,11.8958,201456.0
2018-01-08 13:00:00,13.29,13.31,13.29,13.31,76624.0,11.8958,11.9137,11.8958,11.9137,76624.0
2018-01-08 13:30:00,13.31,13.31,13.3,13.31,172000.0,11.9137,11.9137,11.9047,11.9137,172000.0
2018-01-08 14:00:00,13.31,13.32,13.31,13.31,107120.0,11.9137,11.9226,11.9137,11.9137,107120.0
2018-01-08 14:30:00,13.31,13.32,13.31,13.32,143056.0,11.9137,11.9226,11.9137,11.9226,143056.0
2018-01-08 15:00:00,13.32,13.32,13.31,13.31,621456.0,11.9226,11.9226,11.9137,11.9137,621456.0
2018-01-08 15:30:00,13.32,13.32,13.31,13.32,220688.0,11.9226,11.9226,11.9137,11.9226,220688.0
2018-01-09 09:30:00,13.34,13.34,13.32,13.32,164752.0,11.9405,11.9405,11.9226,11.9226,164752.0
2018-01-09 10:00:00,13.33,13.34,13.31,13.34,69696.0,11.9316,11.9405,11.9137,11.9405,69696.0
2018-01-09 10:30:00,13.34,13.34,13.3,13.32,180752.0,11.9405,11.9405,11.9047,11.9226,180752.0
2018-01-09 11:00:00,13.32,13.35,13.32,13.35,125440.0,11.9226,11.9495,11.9226,11.9495,125440.0
2018-01-09 11:30:00,13.34,13.35,13.33,13.34,58368.0,11.9405,11.9495,11.9316,11.9405,58368.0
2018-01-09 12:00:00,13.33,13.34,13.33,13.33,62384.0,11.9316,11.9405,11.9316,11.9316,62384.0
2018-01-09 12:30:00,13.34,13.35,13.33,13.34,174144.0,11.9405,11.9495,11.9316,11.9405,174144.0
2018-01-09 13:00:00,13.34,13.35,13.34,13.35,68688.0,11.9405,11.9495,11.9405,11.9495,68688.0
2018-01-09 13:30:00,13.35,13.36,13.35,13.36,186928.0,11.9495,11.9584,11.9495,11.9584,186928.0
2018-01-09 14:00:00,13.36,13.36,13.34,13.34,46592.0,11.9584,11.9584,11.9405,11.9405,46592.0
2018-01-09 14:30:00,13.34,13.35,13.33,13.34,239056.0,11.9405,11.9495,11.9316,11.9405,239056.0
2018-01-09 15:00:00,13.34,13.34,13.33,13.33,292832.0,11.9405,11.9405,11.9316,11.9316,292832.0
2018-01-09 15:30:00,13.33,13.34,13.31,13.31,205888.0,11.9316,11.9405,11.9137,11.9137,205888.0
2018-01-10 09:30:00,13.28,13.29,13.23,13.25,269232.0,11.8868,11.8958,11.842,11.8599,269232.0
2018-01-10 10:00:00,13.24,13.27,13.24,13.25,500464.0,11.851,11.8778,11.851,11.8599,500464.0
2018-01-10 10:30:00,13.25,13.27,13.24,13.25,571520.0,11.8599,11.8778,11.851,11.8599,571520.0
2018-01-10 11:00:00,13.25,13.26,13.24,13.25,606480.0,11.8599,11.8689,11.851,11.8599,606480.0
2018-01-10 11:30:00,13.25,13.27,13.24,13.27,527984.0,11.8599,11.8778,11.851,11.8778,527984.0
2018-01-10 12:00:00,13.26,13.28,13.26,13.28,77232.0,11.8689,11.8868,11.8689,11.8868,77232.0
2018-01-10 12:30:00,13.27,13.28,13.27,13.28,184944.0,11.8778,11.8868,11.8778,11.8868,184944.0
2018-01-10 13:00:00,13.28,13.28,13.27,13.28,105184.0,11.8868,11.8868,11.8778,11.8868,105184.0
2018-01-10 13:30:00,13.28,13.29,13.28,13.28,81424.0,11.8868,11.8958,11.8868,11.8868,81424.0
2018-01-10 14:00:00,13.29,13.29,13.26,13.26,111760.0,11.8958,11.8958,11.8689,11.8689,111760.0
2018-01-10 14:30:00,13.26,13.27,13.26,13.26,159408.0,11.8689,11.8778,11.8689,11.8689,159408.0
2018-01-10 15:00:00,13.26,13.27,13.25,13.25,138528.0,11.8689,11.8778,11.8599,11.8599,138528.0
2018-01-10 15:30:00,13.25,13.27,13.25,13.26,251792.0,11.8599,11.8778,11.8599,11.8689,251792.0
2018-01-11 09:30:00,13.3,13.35,13.28,13.35,215392.0,11.9047,11.9495,11.8868,11.9495,215392.0
2018-01-11 10:00:00,13.35,13.35,13.31,13.32,344800.0,11.9495,11.9495,11.9137,11.9226,344800.0
2018-01-11 10:30:00,13.32,13.34,13.31,13.34,102496.0,11.9226,11.9405,11.9137,11.9405,102496.0
2018-01-11 11:00:00,13.34,13.35,13.34,13.34,169376.0,11.9405,11.9495,11.9405,11.9405,169376.0
2018-01-11 11:30:00,13.34,13.36,13.34,13.35,129664.0,11.9405,11.9584,11.9405,11.9495,129664.0
2018-01-11 12:00:00,13.35,13.37,13.35,13.36,330800.0,11.9495,11.9674,11.9495,11.9584,330800.0
2018-01-11 12:30:00,13.37,13.38,13.37,13.38,122592.0,11.9674,11.9763,11.9674,11.9763,122592.0
2018-01-11 13:00:00,13.38,13.38,13.37,13.38,99136.0,11.9763,11.9763,11.9674,11.9763,99136.0
2018-01-11 13:30:00,13.38,13.38,13.37,13.37,38944.0,11.9763,11.9763,11.9674,11.9674,38944.0
2018-01-11 14:00:00,13.38,13.38,13.37,13.38,118928.0,11.9763,11.9763,11.9674,11.9763,118928.0
2018-01-11 14:30:00,13.38,13.39,13.38,13.38,154976.0,11.9763,11.9853,11.9763,11.9763,154976.0
2018-01-11 15:00:00,13.39,13.4,13.39,13.4,96192.0,11.9853,11.9942,11.9853,11.9942,96192.0
2018-01-11 15:30:00,13.39,13.4,13.39,13.4,754992.0,11.9853,11.9942,11.9853,11.9942,754992.0
2018-01-12 09:30:00,13.44,13.44,13.41,13.43,208432.0,12.03,12.03,12.0032,12.0211,208432.0
2018-01-12 10:00:00,13.42,13.43,13.42,13.43,147584.0,12.0121,12.0211,12.0121,12.0211,147584.0
2018-01-12 10:30:00,13.43,13.46,13.43,13.45,46832.0,12.0211,12.0479,12.0211,12.039,46832.0
2018-01-12 11:00:00,13.45,13.45,13.43,13.44,193216.0,12.039,12.039,12.0211,12.03,193216.0
2018-01-12 11:30:00,13.44,13.46,13.44,13.46,113520.0,12.03,12.0479,12.03,12.0479,113520.0
2018-01-12 12:00:00,13.46,13.46,13.45,13.45,94928.0,12.0479,12.0479,12.039,12.039,94928.0
2018-01-12 12:30:00,13.45,13.46,13.44,13.46,108832.0,12.039,12.0479,12.03,12.0479,108832.0
2018-01-12 13:00:00,13.46,13.46,13.44,13.45,236176.0,12.0479,12.0479,12.03,12.039,236176.0
2018-01-12 13:30:00,13.45,13.46,13.45,13.46,227184.0,12.039,12.0479,12.039,12.0479,227184.0
2018-01-12 14:00:00,13.46,13.47,13.45,13.47,157280.0,12.0479,12.0569,12.039,12.0569,157280.0
2018-01-12 14:30:00,13.47,13.47,13.45,13.46,291712.0,12.0569,12.0569,12.039,12.0479,291712.0
2018-01-12 15:00:00,13.46,13.47,13.45,13.46,293360.0,12.0479,12.0569,12.039,12.0479,293360.0
2018-01-12 15:30:00,13.46,13.48,13.46,13.46,357744.0,12.0479,12.0658,12.0479,12.0479,357744.0
2018-01-16 09:30:00,13.51,13.54,13.51,13.53,1026112.0,12.0927,12.1195,12.0927,12.1106,1026112.0
2018-01-16 10:00:00,13.53,13.53,13.51,13.51,156080.0,12.1106,12.1106,12.0927,12.0927,156080.0
2018-01-16 10:30:00,13.51,13.51,13.47,13.47,143280.0,12.0927,12.0927,12.0569,12.0569,143280.0
2018-01-16 11:00:00,13.46,13.48,13.46,13.47,276816.0,12.0479,12.0658,12.0479,12.0569,276816.0
2018-01-16 11:30:00,13.48,13.49,13.46,13.47,697568.0,12.0658,12.0748,12.0479,12.0569,697568.0
2018-01-16 12:00:00,13.46,13.48,13.46,13.46,103968.0,12.0479,12.0658,12.0479,12.0479,103968.0
2018-01-16 12:30:00,13.47,13.47,13.45,13.45,73856.0,12.0569,12.0569,12.039,12.039,73856.0
2018-01-16 13:00:00,13.45,13.46,13.45,13.46,83904.0,12.039,12.0479,12.039,12.0479,83904.0
2018-01-16 13:30:00,13.46,13.46,13.42,13.43,386560.0,12.0479,12.0479,12.0121,12.0211,386560.0
2018-01-16 14:00:00,13.42,13.42,13.38,13.38,286848.0,12.0121,12.0121,11.9763,11.9763,286848.0
2018-01-16 14:30:00,13.38,13.38,13.34,13.36,274176.0,11.9763,11.9763,11.9405,11.9584,274176.0
2018-01-16 15:00:00,13.36,13.39,13.36,13.38,270368.0,11.9584,11.9853,11.9584,11.9763,270368.0
2018-01-16 15:30:00,13.38,13.38,13.36,13.36,576528.0,11.9763,11.9763,11.9584,11.9584,576528.0
2018-01-17 09:30:00,13.41,13.42,13.39,13.4,187312.0,12.0032,12.0121,11.9853,11.9942,187312.0
2018-01-17 10:00:00,13.39,13.42,13.39,13.41,148096.0,11.9853,12.0121,11.9853,12.0032,148096.0
2018-01-17 10:30:00,13.42,13.43,13.42,13.42,188320.0,12.0121,12.0211,12.0121,12.0121,188320.0
2018-01-17 11:00:00,13.43,13.45,13.42,13.44,78480.0,12.0211,12.039,12.0121,12.03,78480.0
2018-01-17 11:30:00,13.43,13.44,13.43,13.43,49488.0,12.0211,12.03,12.0211,12.0211,49488.0
2018-01-17 12:00:00,13.43,13.45,13.43,13.45,105152.0,12.0211,12.039,12.0211,12.039,105152.0
2018-01-17 12:30:00,13.45,13.46,13.44,13.46,139232.0,12.039,12.0479,12.03,12.0479,139232.0
2018-01-17 13:00:00,13.46,13.46,13.45,13.46,171472.0,12.0479,12.0479,12.039,12.0479,171472.0
2018-01-17 13:30:00,13.46,13.47,13.46,13.47,114320.0,12.0479,12.0569,12.0479,12.0569,114320.0
2018-01-17 14:00:00,13.47,13.49,13.47,13.49,54048.0,12.0569,12.0748,12.0569,12.0748,54048.0
2018-01-17 14:30:00,13.48,13.5,13.48,13.5,140016.0,12.0658,12.0837,12.0658,12.0837,140016.0
2018-01-17 15:00:00,13.5,13.5,13.48,13.48,281120.0,12.0837,12.0837,12.0658,12.0658,281120.0
2018-01-17 15:30:00,13.48,13.49,13.46,13.47,636992.0,12.0658,12.0748,12.0479,12.0569,636992.0
2018-01-18 09:30:00,13.46,13.47,13.44,13.46,562512.0,12.0479,12.0569,12.03,12.0479,562512.0
2018-01-18 10:00:00,13.46,13.46,13.42,13.43,415824.0,12.0479,12.0479,12.0121,12.0211,415824.0
2018-01-18 10:30:00,13.44,13.45,13.43,13.43,395536.0,12.03,12.039,12.0211,12.0211,395536.0
2018-01-18 11:00:00,13.43,13.45,13.41,13.42,428480.0,12.0211,12.039,12.0032,12.0121,428480.0
2018-01-18 11:30:00,13.42,13.43,13.4,13.42,426368.0,12.0121,12.0211,11.9942,12.0121,426368.0
2018-01-18 12:00:00,13.43,13.44,13.42,13.43,378592.0,12.0211,12.03,12.0121,12.0211,378592.0
2018-01-18 12:30:00,13.43,13.44,13.43,13.44,509856.0,12.0211,12.03,12.0211,12.03,509856.0
2018-01-18 13:00:00,13.44,13.45,13.43,13.44,277248.0,12.03,12.039,12.0211,12.03,277248.0
2018-01-18 13:30:00,13.44,13.45,13.44,13.45,537920.0,12.03,12.039,12.03,12.039,537920.0
2018-01-18 14:00:00,13.45,13.47,13.45,13.47,420576.0,12.039,12.0569,12.039,12.0569,420576.0
2018-01-18 14:30:00,13.47,13.47,13.45,13.46,468128.0,12.0569,12.0569,12.039,12.0479,468128.0
2018-01-18 15:00:00,13.45,13.46,13.44,13.44,834944.0,12.039,12.0479,12.03,12.03,834944.0
2018-01-18 15:30:00,13.44,13.44,13.42,13.43,1718784.0,12.03,12.03,12.0121,12.0211,1718784.0
2018-01-19 09:30:00,13.46,13.48,13.45,13.47,218224.0,12.0479,12.0658,12.039,12.0569,218224.0
2018-01-19 10:00:00,13.47,13.49,13.45,13.49,84576.0,12.0569,12.0748,12.039,12.0748,84576.0
2018-01-19 10:30:00,13.49,13.5,13.48,13.48,113984.0,12.0748,12.0837,12.0658,12.0658,113984.0
2018-01-19 11:00:00,13.48,13.49,13.47,13.49,191888.0,12.0658,12.0748,12.0569,12.0748,191888.0
2018-01-19 11:30:00,13.49,13.49,13.48,13.48,278896.0,12.0748,12.0748,12.0658,12.0658,278896.0
2018-01-19 12:00:00,13.48,13.49,13.48,13.49,106320.0,12.0658,12.0748,12.0658,12.0748,106320.0
2018-01-19 12:30:00,13.49,13.5,13.49,13.49,395536.0,12.0748,12.0837,12.0748,12.0748,395536.0
2018-01-19 13:00:00,13.49,13.49,13.49,13.49,46384.0,12.0748,12.0748,12.0748,12.0748,46384.0
2018-01-19 13:30:00,13.49,13.5,13.49,13.5,135776.0,12.0748,12.0837,12.0748,12.0837,135776.0
2018-01-19 14:00:00,13.5,13.52,13.5,13.51,127136.0,12.0837,12.1016,12.0837,12.0927,127136.0
2018-01-19 14:30:00,13.51,13.52,13.51,13.51,150480.0,12.0927,12.1016,12.0927,12.0927,150480.0
2018-01-19 15:00:00,13.51,13.52,13.51,13.52,287408.0,12.0927,12.1016,12.0927,12.1016,287408.0
2018-01-19 15:30:00,13.52,13.54,13.52,13.54,630496.0,12.1016,12.1195,12.1016,12.1195,630496.0
2018-01-22 09:30:00,13.55,13.57,13.53,13.55,214832.0,12.1285,12.1464,12.1106,12.1285,214832.0
2018-01-22 10:00:00,13.55,13.57,13.54,13.57,83712.0,12.1285,12.1464,12.1195,12.1464,83712.0
2018-01-22 10:30:00,13.56,13.57,13.56,13.56,202768.0,12.1374,12.1464,12.1374,12.1374,202768.0
2018-01-22 11:00:00,13.56,13.56,13.55,13.55,135424.0,12.1374,12.1374,12.1285,12.1285,135424.0
2018-01-22 11:30:00,13.55,13.56,13.54,13.56,140768.0,12.1285,12.1374,12.1195,12.1374,140768.0
2018-01-22 12:00:00,13.57,13.59,13.57,13.59,111344.0,12.1464,12.1643,12.1464,12.1643,111344.0
2018-01-22 12:30:00,13.59,13.6,13.59,13.59,176432.0,12.1643,12.1732,12.1643,12.1643,176432.0
2018-01-22 13:00:00,13.59,13.59,13.58,13.59,56192.0,12.1643,12.1643,12.1553,12.1643,56192.0
2018-01-22 13:30:00,13.59,13.6,13.59,13.59,229488.0,12.1643,12.1732,12.1643,12.1643,229488.0
2018-01-22 14:00:00,13.59,13.6,13.58,13.59,278144.0,12.1643,12.1732,12.1553,12.1643,278144.0
2018-01-22 14:30:00,13.59,13.6,13.59,13.6,461040.0,12.1643,12.1732,12.1643,12.1732,461040.0
2018-01-22 15:00:00,13.6,13.61,13.6,13.61,131024.0,12.1732,12.1822,12.1732,12.1822,131024.0
2018-01-22 15:30:00,13.61,13.63,13.6,13.63,1886416.0,12.1822,12.2001,12.1732,12.2001,1886416.0
2018-01-23 09:30:00,13.63,13.65,13.61,13.62,349984.0,12.2001,12.218,12.1822,12.1911,349984.0
2018-01-23 10:00:00,13.62,13.64,13.62,13.62,54592.0,12.1911,12.209,12.1911,12.1911,54592.0
2018-01-23 10:30:00,13.63,13.66,13.63,13.66,155760.0,12.2001,12.2269,12.2001,12.2269,155760.0
2018-01-23 11:00:00,13.66,13.66,13.65,13.65,133776.0,12.2269,12.2269,12.218,12.218,133776.0
2018-01-23 11:30:00,13.65,13.66,13.65,13.66,173328.0,12.218,12.2269,12.218,12.2269,173328.0
2018-01-23 12:00:00,13.65,13.66,13.65,13.66,53936.0,12.218,12.2269,12.218,12.2269,53936.0
2018-01-23 12:30:00,13.66,13.66,13.65,13.66,125504.0,12.2269,12.2269,12.218,12.2269,125504.0
2018-01-23 13:00:00,13.67,13.67,13.66,13.66,101312.0,12.2359,12.2359,12.2269,12.2269,101312.0
2018-01-23 13:30:00,13.67,13.68,13.67,13.68,177376.0,12.2359,12.2448,12.2359,12.2448,177376.0
2018-01-23 14:00:00,13.68,13.68,13.66,13.67,198080.0,12.2448,12.2448,12.2269,12.2359,198080.0
2018-01-23 14:30:00,13.67,13.69,13.67,13.69,242768.0,12.2359,12.2538,12.2359,12.2538,242768.0
2018-01-23 15:00:00,13.68,13.68,13.66,13.67,372592.0,12.2448,12.2448,12.2269,12.2359,372592.0
2018-01-23 15:30:00,13.67,13.69,13.67,13.68,1056384.0,12.2359,12.2538,12.2359,12.2448,1056384.0
2018-01-24 09:30:00,13.71,13.72,13.69,13.72,574480.0,12.2717,12.2806,12.2538,12.2806,574480.0
2018-01-24 10:00:00,13.72,13.74,13.72,13.72,317760.0,12.2806,12.2985,12.2806,12.2806,317760.0
2018-01-24 10:30:00,13.72,13.73,13.71,13.71,151504.0,12.2806,12.2896,12.2717,12.2717,151504.0
2018-01-24 11:00:00,13.72,13.72,13.67,13.68,249104.0,12.2806,12.2806,12.2359,12.2448,249104.0
2018-01-24 11:30:00,13.67,13.68,13.64,13.65,194800.0,12.2359,12.2448,12.209,12.218,194800.0
2018-01-24 12:00:00,13.65,13.66,13.63,13.64,135040.0,12.218,12.2269,12.2001,12.209,135040.0
2018-01-24 12:30:00,13.64,13.64,13.62,13.63,119072.0,12.209,12.209,12.1911,12.2001,119072.0
2018-01-24 13:00:00,13.63,13.64,13.61,13.64,42832.0,12.2001,12.209,12.1822,12.209,42832.0
2018-01-24 13:30:00,13.64,13.68,13.64,13.66,215472.0,12.209,12.2448,12.209,12.2269,215472.0
2018-01-24 14:00:00,13.66,13.68,13.65,13.67,80368.0,12.2269,12.2448,12.218,12.2359,80368.0
2018-01-24 14:30:00,13.68,13.68,13.67,13.67,123664.0,12.2448,12.2448,12.2359,12.2359,123664.0
2018-01-24 15:00:00,13.67,13.67,13.66,13.67,95984.0,12.2359,12.2359,12.2269,12.2359,95984.0
2018-01-24 15:30:00,13.67,13.69,13.66,13.66,167808.0,12.2359,12.2538,12.2269,12.2269,167808.0
2018-01-25 09:30:00,13.71,13.73,13.63,13.63,318032.0,12.2717,12.2896,12.2001,12.2001,318032.0
2018-01-25 10:00:00,13.62,13.66,13.62,13.64,90976.0,12.1911,12.2269,12.1911,12.209,90976.0
2018-01-25 10:30:00,13.65,13.67,13.63,13.64,129840.0,12.218,12.2359,12.2001,12.209,129840.0
2018-01-25 11:00:00,13.65,13.65,13.64,13.65,58160.0,12.218,12.218,12.209,12.218,58160.0
2018-01-25 11:30:00,13.65,13.68,13.65,13.67,105488.0,12.218,12.2448,12.218,12.2359,105488.0
2018-01-25 12:00:00,13.67,13.68,13.66,13.66,80848.0,12.2359,12.2448,12.2269,12.2269,80848.0
2018-01-25 12:30:00,13.67,13.67,13.65,13.66,102688.0,12.2359,12.2359,12.218,12.2269,102688.0
2018-01-25 13:00:00,13.65,13.66,13.64,13.65,49696.0,12.218,12.2269,12.209,12.218,49696.0
2018-01-25 13:30:00,13.65,13.67,13.65,13.67,148928.0,12.218,12.2359,12.218,12.2359,148928.0
2018-01-25 14:00:00,13.66,13.67,13.64,13.64,255072.0,12.2269,12.2359,12.209,12.209,255072.0
2018-01-25 14:30:00,13.65,13.65,13.61,13.62,378816.0,12.218,12.218,12.1822,12.1911,378816.0
2018-01-25 15:00:00,13.62,13.63,13.61,13.63,140144.0,12.1911,12.2001,12.1822,12.2001,140144.0
2018-01-25 15:30:00,13.64,13.65,13.63,13.65,187392.0,12.209,12.218,12.2001,12.218,187392.0
2018-01-26 09:30:00,13.69,13.69,13.65,13.68,398928.0,12.2538,12.2538,12.218,12.2448,398928.0
2018-01-26 10:00:00,13.68,13.68,13.67,13.68,76416.0,12.2448,12.2448,12.2359,12.2448,76416.0
2018-01-26 10:30:00,13.68,13.7,13.68,13.68,83856.0,12.2448,12.2627,12.2448,12.2448,83856.0
2018-01-26 11:00:00,13.68,13.68,13.67,13.68,91616.0,12.2448,12.2448,12.2359,12.2448,91616.0
2018-01-26 11:30:00,13.69,13.69,13.67,13.68,92416.0,12.2538,12.2538,12.2359,12.2448,92416.0
2018-01-26 12:00:00,13.68,13.69,13.68,13.69,28048.0,12.2448,12.2538,12.2448,12.2538,28048.0
2018-01-26 12:30:00,13.69,13.7,13.69,13.7,98272.0,12.2538,12.2627,12.2538,12.2627,98272.0
2018-01-26 13:00:00,13.7,13.71,13.7,13.7,74752.0,12.2627,12.2717,12.2627,12.2627,74752.0
2018-01-26 13:30:00,13.7,13.71,13.7,13.71,166752.0,12.2627,12.2717,12.2627,12.2717,166752.0
2018-01-26 14:00:00,13.71,13.71,13.7,13.71,117920.0,12.2717,12.2717,12.2627,12.2717,117920.0
2018-01-26 14:30:00,13.7,13.72,13.7,13.71,174272.0,12.2627,12.2806,12.2627,12.2717,174272.0
2018-01-26 15:00:00,13.71,13.74,13.71,13.73,101392.0,12.2717,12.2985,12.2717,12.2896,101392.0
2018-01-26 15:30:00,13.73,13.75,13.72,13.75,145952.0,12.2896,12.3075,12.2806,12.3075,145952.0
2018-01-29 09:30:00,13.73,13.75,13.72,13.73,204864.0,12.2896,12.3075,12.2806,12.2896,204864.0
2018-01-29 10:00:00,13.73,13.73,13.7,13.7,165280.0,12.2896,12.2896,12.2627,12.2627,165280.0
2018-01-29 10:30:00,13.69,13.69,13.66,13.67,160896.0,12.2538,12.2538,12.2269,12.2359,160896.0
2018-01-29 11:00:00,13.66,13.67,13.65,13.65,106544.0,12.2269,12.2359,12.218,12.218,106544.0
2018-01-29 11:30:00,13.66,13.68,13.66,13.67,103632.0,12.2269,12.2448,12.2269,12.2359,103632.0
2018-01-29 12:00:00,13.67,13.68,13.66,13.67,71568.0,12.2359,12.2448,12.2269,12.2359,71568.0
2018-01-29 12:30:00,13.67,13.69,13.67,13.69,107040.0,12.2359,12.2538,12.2359,12.2538,107040.0
2018-01-29 13:00:00,13.68,13.7,13.68,13.69,141056.0,12.2448,12.2627,12.2448,12.2538,141056.0
2018-01-29 13:30:00,13.69,13.69,13.67,13.67,125760.0,12.2538,12.2538,12.2359,12.2359,125760.0
2018-01-29 14:00:00,13.68,13.69,13.67,13.68,241456.0,12.2448,12.2538,12.2359,12.2448,241456.0
2018-01-29 14:30:00,13.68,13.68,13.66,13.68,267232.0,12.2448,12.2448,12.2269,12.2448,267232.0
2018-01-29 15:00:00,13.68,13.68,13.66,13.66,248224.0,12.2448,12.2448,12.2269,12.2269,248224.0
2018-01-29 15:30:00,13.65,13.66,13.63,13.64,735184.0,12.218,12.2269,12.2001,12.209,735184.0
2018-01-30 09:30:00,13.54,13.59,13.5,13.51,346768.0,12.1195,12.1643,12.0837,12.0927,346768.0
2018-01-30 10:00:00,13.5,13.52,13.48,13.51,120944.0,12.0837,12.1016,12.0658,12.0927,120944.0
2018-01-30 10:30:00,13.53,13.55,13.52,13.55,114176.0,12.1106,12.1285,12.1016,12.1285,114176.0
2018-01-30 11:00:00,13.55,13.55,13.52,13.53,115952.0,12.1285,12.1285,12.1016,12.1106,115952.0
2018-01-30 11:30:00,13.52,13.54,13.51,13.51,91728.0,12.1016,12.1195,12.0927,12.0927,91728.0
2018-01-30 12:00:00,13.51,13.52,13.51,13.51,111472.0,12.0927,12.1016,12.0927,12.0927,111472.0
2018-01-30 12:30:00,13.51,13.52,13.5,13.51,317200.0,12.0927,12.1016,12.0837,12.0927,317200.0
2018-01-30 13:00:00,13.5,13.51,13.49,13.49,198592.0,12.0837,12.0927,12.0748,12.0748,198592.0
2018-01-30 13:30:00,13.49,13.53,13.49,13.53,62240.0,12.0748,12.1106,12.0748,12.1106,62240.0
2018-01-30 14:00:00,13.53,13.54,13.52,13.52,124944.0,12.1106,12.1195,12.1016,12.1016,124944.0
2018-01-30 14:30:00,13.52,13.52,13.5,13.51,450800.0,12.1016,12.1016,12.0837,12.0927,450800.0
2018-01-30 15:00:00,13.5,13.52,13.5,13.52,113040.0,12.0837,12.1016,12.0837,12.1016,113040.0
2018-01-30 15:30:00,13.52,13.54,13.5,13.5,479600.0,12.1016,12.1195,12.0837,12.0837,479600.0
2018-01-31 09:30:00,13.55,13.58,13.52,13.53,313376.0,12.1285,12.1553,12.1016,12.1106,313376.0
2018-01-31 10:00:00,13.53,13.55,13.53,13.55,28608.0,12.1106,12.1285,12.1106,12.1285,28608.0
2018-01-31 10:30:00,13.56,13.56,13.52,13.52,129344.0,12.1374,12.1374,12.1016,12.1016,129344.0
2018-01-31 11:00:00,13.52,13.52,13.51,13.52,122304.0,12.1016,12.1016,12.0927,12.1016,122304.0
2018-01-31 11:30:00,13.5,13.52,13.5,13.5,73120.0,12.0837,12.1016,12.0837,12.0837,73120.0
2018-01-31 12:00:00,13.5,13.52,13.5,13.52,180960.0,12.0837,12.1016,12.0837,12.1016,180960.0
2018-01-31 12:30:00,13.51,13.52,13.51,13.52,83024.0,12.0927,12.1016,12.0927,12.1016,83024.0
2018-01-31 13:00:00,13.53,13.53,13.52,13.53,109312.0,12.1106,12.1106,12.1016,12.1106,109312.0
2018-01-31 13:30:00,13.53,13.53,13.51,13.51,101296.0,12.1106,12.1106,12.0927,12.0927,101296.0
2018-01-31 14:00:00,13.53,13.53,13.47,13.48,64528.0,12.1106,12.1106,12.0569,12.0658,64528.0
2018-01-31 14:30:00,13.47,13.48,13.43,13.46,132992.0,12.0569,12.0658,12.0211,12.0479,132992.0
2018-01-31 15:00:00,13.46,13.47,13.45,13.47,179552.0,12.0479,12.0569,12.039,12.0569,179552.0
2018-01-31 15:30:00,13.47,13.52,13.47,13.49,1242624.0,12.0569,12.1016,12.0569,12.0748,1242624.0
2018-02-01 09:30:00,13.45,13.5,13.44,13.49,125152.0,12.039,12.0837,12.03,12.0748,125152.0
2018-02-01 10:00:00,13.49,13.49,13.47,13.47,58480.0,12.0748,12.0748,12.0569,12.0569,58480.0
2018-02-01 10:30:00,13.47,13.47,13.45,13.45,102608.0,12.0569,12.0569,12.039,12.039,102608.0
2018-02-01 11:00:00,13.45,13.46,13.45,13.46,138768.0,12.039,12.0479,12.039,12.0479,138768.0
2018-02-01 11:30:00,13.45,13.51,13.45,13.51,128640.0,12.039,12.0927,12.039,12.0927,128640.0
2018-02-01 12:00:00,13.51,13.52,13.5,13.5,128240.0,12.0927,12.1016,12.0837,12.0837,128240.0
2018-02-01 12:30:00,13.51,13.52,13.51,13.51,358656.0,12.0927,12.1016,12.0927,12.0927,358656.0
2018-02-01 13:00:00,13.51,13.53,13.51,13.52,235728.0,12.0927,12.1106,12.0927,12.1016,235728.0
2018-02-01 13:30:00,13.52,13.52,13.49,13.49,84112.0,12.1016,12.1016,12.0748,12.0748,84112.0
2018-02-01 14:00:00,13.49,13.5,13.45,13.48,169872.0,12.0748,12.0837,12.039,12.0658,169872.0
2018-02-01 14:30:00,13.48,13.5,13.47,13.49,112192.0,12.0658,12.0837,12.0569,12.0748,112192.0
2018-02-01 15:00:00,13.5,13.5,13.47,13.47,180128.0,12.0837,12.0837,12.0569,12.0569,180128.0
2018-02-01 15:30:00,13.47,13.48,13.44,13.48,354592.0,12.0569,12.0658,12.03,12.0658,354592.0
2018-02-02 09:30:00,13.4,13.43,13.36,13.37,136112.0,11.9942,12.0211,11.9584,11.9674,136112.0
2018-02-02 10:00:00,13.38,13.38,13.33,13.35,266864.0,11.9763,11.9763,11.9316,11.9495,266864.0
2018-02-02 10:30:00,13.35,13.37,13.34,13.36,90912.0,11.9495,11.9674,11.9405,11.9584,90912.0
2018-02-02 11:00:00,13.36,13.36,13.34,13.34,61872.0,11.9584,11.9584,11.9405,11.9405,61872.0
2018-02-02 11:30:00,13.34,13.35,13.32,13.32,145552.0,11.9405,11.9495,11.9226,11.9226,145552.0
2018-02-02 12:00:00,13.31,13.35,13.31,13.35,114352.0,11.9137,11.9495,11.9137,11.9495,114352.0
2018-02-02 12:30:00,13.35,13.36,13.35,13.35,72384.0,11.9495,11.9584,11.9495,11.9495,72384.0
2018-02-02 13:00:00,13.34,13.34,13.31,13.32,87904.0,11.9405,11.9405,11.9137,11.9226,87904.0
2018-02-02 13:30:00,13.33,13.33,13.29,13.3,227760.0,11.9316,11.9316,11.8958,11.9047,227760.0
2018-02-02 14:00:00,13.29,13.3,13.24,13.24,176016.0,11.8958,11.9047,11.851,11.851,176016.0
2018-02-02 14:30:00,13.25,13.27,13.22,13.23,280160.0,11.8599,11.8778,11.8331,11.842,280160.0
2018-02-02 15:00:00,13.23,13.26,13.2,13.25,467200.0,11.842,11.8689,11.8152,11.8599,467200.0
2018-02-02 15:30:00,13.24,13.26,13.21,13.21,447264.0,11.851,11.8689,11.8241,11.8241,447264.0
2018-02-05 09:30:00,13.09,13.16,13.07,13.16,493408.0,11.7167,11.7794,11.6988,11.7794,493408.0
2018-02-05 10:00:00,13.16,13.23,13.16,13.23,112128.0,11.7794,11.842,11.7794,11.842,112128.0
2018-02-05 10:30:00,13.23,13.23,13.19,13.21,142752.0,11.842,11.842,11.8062,11.8241,142752.0
2018-02-05 11:00:00,13.22,13.22,13.19,13.2,100256.0,11.8331,11.8331,11.8062,11.8152,100256.0
2018-02-05 11:30:00,13.21,13.21,13.18,13.19,58192.0,11.8241,11.8241,11.7973,11.8062,58192.0
2018-02-05 12:00:00,13.19,13.19,13.13,13.13,87856.0,11.8062,11.8062,11.7525,11.7525,87856.0
2018-02-05 12:30:00,13.15,13.16,13.14,13.14,92688.0,11.7704,11.7794,11.7615,11.7615,92688.0
2018-02-05 13:00:00,13.12,13.12,13.05,13.06,250720.0,11.7436,11.7436,11.6809,11.6899,250720.0
2018-02-05 13:30:00,13.06,13.1,13.04,13.09,182528.0,11.6899,11.7257,11.672,11.7167,182528.0
2018-02-05 14:00:00,13.09,13.09,13.03,13.03,109216.0,11.7167,11.7167,11.663,11.663,109216.0
2018-02-05 14:30:00,13.01,13.02,12.91,12.93,411824.0,11.6451,11.6541,11.5556,11.5735,411824.0
2018-02-05 15:00:00,12.91,12.95,12.76,12.95,640992.0,11.5556,11.5914,11.4214,11.5914,640992.0
2018-02-05 15:30:00,12.96,12.96,12.74,12.74,600960.0,11.6004,11.6004,11.4035,11.4035,600960.0
2018-02-06 09:30:00,12.49,12.85,12.42,12.76,1228288.0,11.1797,11.5019,11.117,11.4214,1228288.0
2018-02-06 10:00:00,12.78,12.86,12.69,12.71,341680.0,11.4393,11.5109,11.3587,11.3766,341680.0
2018-02-06 10:30:00,12.7,12.75,12.63,12.72,188592.0,11.3676,11.4124,11.305,11.3855,188592.0
2018-02-06 11:00:00,12.69,12.71,12.64,12.65,193424.0,11.3587,11.3766,11.3139,11.3229,193424.0
2018-02-06 11:30:00,12.65,12.7,12.6,12.68,1074112.0,11.3229,11.3676,11.2781,11.3497,1074112.0
2018-02-06 12:00:00,12.68,12.76,12.67,12.76,131072.0,11.3497,11.4214,11.3408,11.4214,131072.0
2018-02-06 12:30:00,12.77,12.8,12.72,12.75,220288.0,11.4303,11.4572,11.3855,11.4124,220288.0
2018-02-06 13:00:00,12.73,12.75,12.68,12.72,198992.0,11.3945,11.4124,11.3497,11.3855,198992.0
2018-02-06 13:30:00,12.72,12.72,12.64,12.65,345696.0,11.3855,11.3855,11.3139,11.3229,345696.0
2018-02-06 14:00:00,12.65,12.69,12.64,12.66,236848.0,11.3229,11.3587,11.3139,11.3318,236848.0
2018-02-06 14:30:00,12.65,12.83,12.64,12.83,405248.0,11.3229,11.484,11.3139,11.484,405248.0
2018-02-06 15:00:00,12.82,12.91,12.82,12.87,404528.0,11.4751,11.5556,11.4751,11.5198,404528.0
2018-02-06 15:30:00,12.87,12.93,12.82,12.89,1130688.0,11.5198,11.5735,11.4751,11.5377,1130688.0
2018-02-07 09:30:00,12.88,13.0,12.82,12.96,311488.0,11.5288,11.6362,11.4751,11.6004,311488.0
2018-02-07 10:00:00,12.95,13.0,12.94,12.97,173360.0,11.5914,11.6362,11.5825,11.6093,173360.0
2018-02-07 10:30:00,12.96,13.01,12.95,13.0,66944.0,11.6004,11.6451,11.5914,11.6362,66944.0
2018-02-07 11:00:00,13.0,13.04,13.0,13.0,94480.0,11.6362,11.672,11.6362,11.6362,94480.0
2018-02-07 11:30:00,12.98,13.0,12.96,13.0,232848.0,11.6183,11.6362,11.6004,11.6362,232848.0
2018-02-07 12:00:00,12.99,13.01,12.98,12.99,311600.0,11.6272,11.6451,11.6183,11.6272,311600.0
2018-02-07 12:30:00,12.99,12.99,12.95,12.95,1034752.0,11.6272,11.6272,11.5914,11.5914,1034752.0
2018-02-07 13:00:00,12.97,12.97,12.88,12.89,187968.0,11.6093,11.6093,11.5288,11.5377,187968.0
2018-02-07 13:30:00,12.91,12.96,12.91,12.93,194688.0,11.5556,11.6004,11.5556,11.5735,194688.0
2018-02-07 14:00:00,12.91,12.95,12.88,12.95,205600.0,11.5556,11.5914,11.5288,11.5914,205600.0
2018-02-07 14:30:00,12.94,12.95,12.86,12.92,200816.0,11.5825,11.5914,11.5109,11.5646,200816.0
2018-02-07 15:00:00,12.91,12.97,12.91,12.96,151280.0,11.5556,11.6093,11.5556,11.6004,151280.0
2018-02-07 15:30:00,12.96,12.98,12.86,12.86,404976.0,11.6004,11.6183,11.5109,11.5109,404976.0
2018-02-08 09:30:00,12.89,12.89,12.82,12.86,232016.0,11.5377,11.5377,11.4751,11.5109,232016.0
2018-02-08 10:00:00,12.82,12.86,12.79,12.79,124496.0,11.4751,11.5109,11.4482,11.4482,124496.0
2018-02-08 10:30:00,12.8,12.82,12.73,12.75,213472.0,11.4572,11.4751,11.3945,11.4124,213472.0
2018-02-08 11:00:00,12.74,12.77,12.7,12.71,242944.0,11.4035,11.4303,11.3676,11.3766,242944.0
2018-02-08 11:30:00,12.71,12.77,12.7,12.74,182176.0,11.3766,11.4303,11.3676,11.4035,182176.0
2018-02-08 12:00:00,12.73,12.73,12.65,12.65,146320.0,11.3945,11.3945,11.3229,11.3229,146320.0
2018-02-08 12:30:00,12.66,12.7,12.58,12.61,140400.0,11.3318,11.3676,11.2602,11.2871,140400.0
2018-02-08 13:00:00,12.62,12.68,12.59,12.63,178720.0,11.296,11.3497,11.2692,11.305,178720.0
2018-02-08 13:30:00,12.62,12.72,12.62,12.7,147152.0,11.296,11.3855,11.296,11.3676,147152.0
2018-02-08 14:00:00,12.68,12.71,12.65,12.66,115840.0,11.3497,11.3766,11.3229,11.3318,115840.0
2018-02-08 14:30:00,12.64,12.66,12.61,12.63,185632.0,11.3139,11.3318,11.2871,11.305,185632.0
2018-02-08 15:00:00,12.62,12.65,12.56,12.61,318512.0,11.296,11.3229,11.2423,11.2871,318512.0
2018-02-08 15:30:00,12.61,12.61,12.43,12.43,1453968.0,11.2871,11.2871,11.126,11.126,1453968.0
2018-02-09 09:30:00,12.55,12.59,12.49,12.55,313056.0,11.2334,11.2692,11.1797,11.2334,313056.0
2018-02-09 10:00:00,12.55,12.56,12.5,12.5,205632.0,11.2334,11.2423,11.1886,11.1886,205632.0
2018-02-09 10:30:00,12.49,12.51,12.35,12.43,289952.0,11.1797,11.1976,11.0544,11.126,289952.0
2018-02-09 11:00:00,12.43,12.48,12.4,12.42,91888.0,11.126,11.1707,11.0991,11.117,91888.0
2018-02-09 11:30:00,12.41,12.44,12.36,12.36,775008.0,11.1081,11.1349,11.0633,11.0633,775008.0
2018-02-09 12:00:00,12.35,12.35,12.26,12.27,216352.0,11.0544,11.0544,10.9738,10.9828,216352.0
2018-02-09 12:30:00,12.27,12.33,12.22,12.33,506496.0,10.9828,11.0365,10.938,11.0365,506496.0
2018-02-09 13:00:00,12.32,12.32,12.22,12.23,464864.0,11.0275,11.0275,10.938,10.947,464864.0
2018-02-09 13:30:00,12.23,12.34,12.2,12.32,159888.0,10.947,11.0454,10.9201,11.0275,159888.0
2018-02-09 14:00:00,12.33,12.52,12.33,12.44,451008.0,11.0365,11.2065,11.0365,11.1349,451008.0
2018-02-09 14:30:00,12.45,12.48,12.42,12.44,304592.0,11.1439,11.1707,11.117,11.1349,304592.0
2018-02-09 15:00:00,12.43,12.47,12.36,12.46,550000.0,11.126,11.1618,11.0633,11.1528,550000.0
2018-02-09 15:30:00,12.46,12.66,12.46,12.58,699296.0,11.1528,11.3318,11.1528,11.2602,699296.0
2018-02-12 09:30:00,12.64,12.73,12.64,12.64,1066432.0,11.3139,11.3945,11.3139,11.3139,1066432.0
2018-02-12 10:00:00,12.66,12.67,12.56,12.61,280912.0,11.3318,11.3408,11.2423,11.2871,280912.0
2018-02-12 10:30:00,12.61,12.63,12.58,12.62,226544.0,11.2871,11.305,11.2602,11.296,226544.0
2018-02-12 11:00:00,12.63,12.65,12.61,12.64,163184.0,11.305,11.3229,11.2871,11.3139,163184.0
2018-02-12 11:30:00,12.64,12.7,12.62,12.7,79632.0,11.3139,11.3676,11.296,11.3676,79632.0
2018-02-12 12:00:00,12.7,12.75,12.7,12.74,157680.0,11.3676,11.4124,11.3676,11.4035,157680.0
2018-02-12 12:30:00,12.72,12.75,12.72,12.72,145680.0,11.3855,11.4124,11.3855,11.3855,145680.0
2018-02-12 13:00:00,12.73,12.74,12.71,12.73,75840.0,11.3945,11.4035,11.3766,11.3945,75840.0
2018-02-12 13:30:00,12.74,12.78,12.72,12.76,167328.0,11.4035,11.4393,11.3855,11.4214,167328.0
2018-02-12 14:00:00,12.76,12.78,12.74,12.78,138064.0,11.4214,11.4393,11.4035,11.4393,138064.0
2018-02-12 14:30:00,12.78,12.79,12.74,12.75,134480.0,11.4393,11.4482,11.4035,11.4124,134480.0
2018-02-12 15:00:00,12.76,12.81,12.76,12.77,105968.0,11.4214,11.4661,11.4214,11.4303,105968.0
2018-02-12 15:30:00,12.78,12.78,12.7,12.73,966432.0,11.4393,11.4393,11.3676,11.3945,966432.0
2018-02-13 09:30:00,12.68,12.72,12.64,12.67,547568.0,11.3497,11.3855,11.3139,11.3408,547568.0
2018-02-13 10:00:00,12.66,12.7,12.65,12.7,240640.0,11.3318,11.3676,11.3229,11.3676,240640.0
2018-02-13 10:30:00,12.68,12.72,12.65,12.72,87104.0,11.3497,11.3855,11.3229,11.3855,87104.0
2018-02-13 11:00:00,12.7,12.71,12.68,12.69,86592.0,11.3676,11.3766,11.3497,11.3587,86592.0
2018-02-13 11:30:00,12.69,12.71,12.67,12.71,128672.0,11.3587,11.3766,11.3408,11.3766,128672.0
2018-02-13 12:00:00,12.7,12.71,12.69,12.7,84480.0,11.3676,11.3766,11.3587,11.3676,84480.0
2018-02-13 12:30:00,12.7,12.71,12.69,12.7,112640.0,11.3676,11.3766,11.3587,11.3676,112640.0
2018-02-13 13:00:00,12.7,12.75,12.69,12.75,244128.0,11.3676,11.4124,11.3587,11.4124,244128.0
2018-02-13 13:30:00,12.74,12.77,12.74,12.75,81952.0,11.4035,11.4303,11.4035,11.4124,81952.0
2018-02-13 14:00:00,12.75,12.78,12.75,12.76,144016.0,11.4124,11.4393,11.4124,11.4214,144016.0
2018-02-13 14:30:00,12.75,12.77,12.74,12.77,159360.0,11.4124,11.4303,11.4035,11.4303,159360.0
2018-02-13 15:00:00,12.76,12.78,12.75,12.78,217424.0,11.4214,11.4393,11.4124,11.4393,217424.0
2018-02-13 15:30:00,12.78,12.79,12.76,12.77,344496.0,11.4393,11.4482,11.4214,11.4303,344496.0
2018-02-14 09:30:00,12.69,12.78,12.69,12.76,315104.0,11.3587,11.4393,11.3587,11.4214,315104.0
2018-02-14 10:00:00,12.75,12.84,12.74,12.82,241600.0,11.4124,11.493,11.4035,11.4751,241600.0
2018-02-14 10:30:00,12.82,12.86,12.82,12.84,65776.0,11.4751,11.5109,11.4751,11.493,65776.0
2018-02-14 11:00:00,12.85,12.85,12.82,12.85,124288.0,11.5019,11.5019,11.4751,11.5019,124288.0
2018-02-14 11:30:00,12.84,12.87,12.83,12.83,166816.0,11.493,11.5198,11.484,11.484,166816.0
2018-02-14 12:00:00,12.86,12.87,12.84,12.86,35264.0,11.5109,11.5198,11.493,11.5109,35264.0
2018-02-14 12:30:00,12.86,12.89,12.86,12.89,72224.0,11.5109,11.5377,11.5109,11.5377,72224.0
2018-02-14 13:00:00,12.89,12.93,12.89,12.92,637440.0,11.5377,11.5735,11.5377,11.5646,637440.0
2018-02-14 13:30:00,12.92,12.95,12.92,12.94,78752.0,11.5646,11.5914,11.5646,11.5825,78752.0
2018-02-14 14:00:00,12.95,12.96,12.93,12.93,99328.0,11.5914,11.6004,11.5735,11.5735,99328.0
2018-02-14 14:30:00,12.92,12.96,12.92,12.95,83232.0,11.5646,11.6004,11.5646,11.5914,83232.0
2018-02-14 15:00:00,12.97,12.99,12.96,12.96,122384.0,11.6093,11.6272,11.6004,11.6004,122384.0
2018-02-14 15:30:00,12.96,12.99,12.95,12.97,675936.0,11.6004,11.6272,11.5914,11.6093,675936.0
2018-02-15 09:30:00,13.06,13.06,13.01,13.04,215264.0,11.6899,11.6899,11.6451,11.672,215264.0
2018-02-15 10:00:00,13.04,13.04,12.99,13.01,88912.0,11.672,11.672,11.6272,11.6451,88912.0
2018-02-15 10:30:00,13.01,13.01,12.97,12.98,52720.0,11.6451,11.6451,11.6093,11.6183,52720.0
2018-02-15 11:00:00,12.94,12.99,12.93,12.98,122624.0,11.5825,11.6272,11.5735,11.6183,122624.0
2018-02-15 11:30:00,13.0,13.02,12.99,13.0,149392.0,11.6362,11.6541,11.6272,11.6362,149392.0
2018-02-15 12:00:00,13.02,13.02,13.0,13.02,38384.0,11.6541,11.6541,11.6362,11.6541,38384.0
2018-02-15 12:30:00,13.03,13.03,13.02,13.03,149680.0,11.663,11.663,11.6541,11.663,149680.0
2018-02-15 13:00:00,13.03,13.06,13.03,13.04,156608.0,11.663,11.6899,11.663,11.672,156608.0
2018-02-15 13:30:00,13.03,13.06,13.02,13.05,149792.0,11.663,11.6899,11.6541,11.6809,149792.0
2018-02-15 14:00:00,13.05,13.08,13.05,13.07,96992.0,11.6809,11.7078,11.6809,11.6988,96992.0
2018-02-15 14:30:00,13.08,13.09,13.08,13.09,131280.0,11.7078,11.7167,11.7078,11.7167,131280.0
2018-02-15 15:00:00,13.09,13.11,13.09,13.09,90768.0,11.7167,11.7346,11.7167,11.7167,90768.0
2018-02-15 15:30:00,13.09,13.11,13.07,13.11,213456.0,11.7167,11.7346,11.6988,11.7346,213456.0
2018-02-16 09:30:00,13.07,13.12,13.04,13.09,382528.0,11.6988,11.7436,11.672,11.7167,382528.0
2018-02-16 10:00:00,13.09,13.12,13.07,13.12,113776.0,11.7167,11.7436,11.6988,11.7436,113776.0
2018-02-16 10:30:00,13.13,13.14,13.12,13.12,294224.0,11.7525,11.7615,11.7436,11.7436,294224.0
2018-02-16 11:00:00,13.14,13.16,13.13,13.14,146144.0,11.7615,11.7794,11.7525,11.7615,146144.0
2018-02-16 11:30:00,13.15,13.19,13.14,13.18,183040.0,11.7704,11.8062,11.7615,11.7973,183040.0
2018-02-16 12:00:00,13.18,13.19,13.17,13.18,386608.0,11.7973,11.8062,11.7883,11.7973,386608.0
2018-02-16 12:30:00,13.18,13.21,13.14,13.17,203312.0,11.7973,11.8241,11.7615,11.7883,203312.0
2018-02-16 13:00:00,13.17,13.17,13.12,13.13,142832.0,11.7883,11.7883,11.7436,11.7525,142832.0
2018-02-16 13:30:00,13.12,13.16,13.1,13.14,262432.0,11.7436,11.7794,11.7257,11.7615,262432.0
2018-02-16 14:00:00,13.15,13.15,13.09,13.12,229456.0,11.7704,11.7704,11.7167,11.7436,229456.0
2018-02-16 14:30:00,13.12,13.15,13.11,13.15,370800.0,11.7436,11.7704,11.7346,11.7704,370800.0
2018-02-16 15:00:00,13.15,13.17,13.14,13.15,515184.0,11.7704,11.7883,11.7615,11.7704,515184.0
2018-02-16 15:30:00,13.15,13.16,13.12,13.12,664096.0,11.7704,11.7794,11.7436,11.7436,664096.0
2018-02-20 09:30:00,13.08,13.14,13.07,13.11,542736.0,11.7078,11.7615,11.6988,11.7346,542736.0
2018-02-20 10:00:00,13.1,13.12,13.08,13.1,107840.0,11.7257,11.7436,11.7078,11.7257,107840.0
2018-02-20 10:30:00,13.09,13.1,13.07,13.09,64048.0,11.7167,11.7257,11.6988,11.7167,64048.0
2018-02-20 11:00:00,13.08,13.12,13.08,13.12,719872.0,11.7078,11.7436,11.7078,11.7436,719872.0
2018-02-20 11:30:00,13.13,13.15,13.13,13.15,10656.0,11.7525,11.7704,11.7525,11.7704,10656.0
2018-02-20 12:00:00,13.15,13.15,13.14,13.15,58416.0,11.7704,11.7704,11.7615,11.7704,58416.0
2018-02-20 12:30:00,13.15,13.16,13.14,13.15,140576.0,11.7704,11.7794,11.7615,11.7704,140576.0
2018-02-20 13:00:00,13.13,13.13,13.1,13.1,123152.0,11.7525,11.7525,11.7257,11.7257,123152.0
2018-02-20 13:30:00,13.11,13.12,13.1,13.11,1482480.0,11.7346,11.7436,11.7257,11.7346,1482480.0
2018-02-20 14:00:00,13.11,13.11,13.08,13.09,134416.0,11.7346,11.7346,11.7078,11.7167,134416.0
2018-02-20 14:30:00,13.08,13.1,13.06,13.07,80688.0,11.7078,11.7257,11.6899,11.6988,80688.0
2018-02-20 15:00:00,13.06,13.07,13.01,13.04,167920.0,11.6899,11.6988,11.6451,11.672,167920.0
2018-02-20 15:30:00,13.05,13.07,13.03,13.06,480416.0,11.6809,11.6988,11.663,11.6899,480416.0
2018-02-21 09:30:00,13.07,13.13,13.06,13.11,257984.0,11.6988,11.7525,11.6899,11.7346,257984.0
2018-02-21 10:00:00,13.13,13.13,13.11,13.12,77792.0,11.7525,11.7525,11.7346,11.7436,77792.0
2018-02-21 10:30:00,13.13,13.16,13.13,13.15,49584.0,11.7525,11.7794,11.7525,11.7704,49584.0
2018-02-21 11:00:00,13.15,13.16,13.14,13.15,50944.0,11.7704,11.7794,11.7615,11.7704,50944.0
2018-02-21 11:30:00,13.15,13.15,13.13,13.14,43808.0,11.7704,11.7704,11.7525,11.7615,43808.0
2018-02-21 12:00:00,13.13,13.13,13.11,13.12,69376.0,11.7525,11.7525,11.7346,11.7436,69376.0
2018-02-21 12:30:00,13.12,13.15,13.12,13.15,147392.0,11.7436,11.7704,11.7436,11.7704,147392.0
2018-02-21 13:00:00,13.14,13.15,13.14,13.14,76592.0,11.7615,11.7704,11.7615,11.7615,76592.0
2018-02-21 13:30:00,13.14,13.16,13.14,13.15,41360.0,11.7615,11.7794,11.7615,11.7704,41360.0
2018-02-21 14:00:00,13.14,13.2,13.14,13.17,159568.0,11.7615,11.8152,11.7615,11.7883,159568.0
2018-02-21 14:30:00,13.16,13.17,13.12,13.14,102544.0,11.7794,11.7883,11.7436,11.7615,102544.0
2018-02-21 15:00:00,13.12,13.12,13.05,13.08,123744.0,11.7436,11.7436,11.6809,11.7078,123744.0
2018-02-21 15:30:00,13.1,13.1,12.99,12.99,419952.0,11.7257,11.7257,11.6272,11.6272,419952.0
2018-02-22 09:30:00,13.03,13.07,13.01,13.03,254880.0,11.663,11.6988,11.6451,11.663,254880.0
2018-02-22 10:00:00,13.03,13.07,13.03,13.05,62720.0,11.663,11.6988,11.663,11.6809,62720.0
2018-02-22 10:30:00,13.04,13.06,13.04,13.06,96240.0,11.672,11.6899,11.672,11.6899,96240.0
2018-02-22 11:00:00,13.07,13.1,13.07,13.09,24880.0,11.6988,11.7257,11.6988,11.7167,24880.0
2018-02-22 11:30:00,13.08,13.11,13.08,13.11,60096.0,11.7078,11.7346,11.7078,11.7346,60096.0
2018-02-22 12:00:00,13.11,13.11,13.09,13.1,18560.0,11.7346,11.7346,11.7167,11.7257,18560.0
2018-02-22 12:30:00,13.09,13.09,13.05,13.07,49392.0,11.7167,11.7167,11.6809,11.6988,49392.0
2018-02-22 13:00:00,13.07,13.08,13.03,13.04,72048.0,11.6988,11.7078,11.663,11.672,72048.0
2018-02-22 13:30:00,13.04,13.04,13.0,13.03,59408.0,11.672,11.672,11.6362,11.663,59408.0
2018-02-22 14:00:00,13.04,13.04,13.03,13.03,276512.0,11.672,11.672,11.663,11.663,276512.0
2018-02-22 14:30:00,13.05,13.06,12.98,12.98,81504.0,11.6809,11.6899,11.6183,11.6183,81504.0
2018-02-22 15:00:00,13.0,13.01,12.97,12.99,168656.0,11.6362,11.6451,11.6093,11.6272,168656.0
2018-02-22 15:30:00,12.99,13.0,12.96,12.98,913296.0,11.6272,11.6362,11.6004,11.6183,913296.0
2018-02-23 09:30:00,13.05,13.08,13.02,13.04,334640.0,11.6809,11.7078,11.6541,11.672,334640.0
2018-02-23 10:00:00,13.04,13.05,13.02,13.02,88144.0,11.672,11.6809,11.6541,11.6541,88144.0
2018-02-23 10:30:00,13.01,13.05,13.01,13.03,77872.0,11.6451,11.6809,11.6451,11.663,77872.0
2018-02-23 11:00:00,13.04,13.05,13.03,13.05,82688.0,11.672,11.6809,11.663,11.6809,82688.0
2018-02-23 11:30:00,13.05,13.08,13.05,13.08,164544.0,11.6809,11.7078,11.6809,11.7078,164544.0
2018-02-23 12:00:00,13.08,13.09,13.06,13.06,83376.0,11.7078,11.7167,11.6899,11.6899,83376.0
2018-02-23 12:30:00,13.06,13.07,13.05,13.06,138768.0,11.6899,11.6988,11.6809,11.6899,138768.0
2018-02-23 13:00:00,13.06,13.07,13.06,13.07,127584.0,11.6899,11.6988,11.6899,11.6988,127584.0
2018-02-23 13:30:00,13.07,13.08,13.06,13.07,485056.0,11.6988,11.7078,11.6899,11.6988,485056.0
2018-02-23 14:00:00,13.08,13.1,13.07,13.09,781888.0,11.7078,11.7257,11.6988,11.7167,781888.0
2018-02-23 14:30:00,13.09,13.13,13.08,13.11,293072.0,11.7167,11.7525,11.7078,11.7346,293072.0
2018-02-23 15:00:00,13.12,13.14,13.12,13.13,261984.0,11.7436,11.7615,11.7436,11.7525,261984.0
2018-02-23 15:30:00,13.14,13.17,13.13,13.16,401296.0,11.7615,11.7883,11.7525,11.7794,401296.0
2018-02-26 09:30:00,13.21,13.22,13.17,13.17,277344.0,11.8241,11.8331,11.7883,11.7883,277344.0
2018-02-26 10:00:00,13.17,13.17,13.13,13.14,204816.0,11.7883,11.7883,11.7525,11.7615,204816.0
2018-02-26 10:30:00,13.14,13.15,13.13,13.15,157024.0,11.7615,11.7704,11.7525,11.7704,157024.0
2018-02-26 11:00:00,13.14,13.16,13.13,13.16,54432.0,11.7615,11.7794,11.7525,11.7794,54432.0
2018-02-26 11:30:00,13.17,13.18,13.16,13.18,64736.0,11.7883,11.7973,11.7794,11.7973,64736.0
2018-02-26 12:00:00,13.18,13.21,13.18,13.21,44464.0,11.7973,11.8241,11.7973,11.8241,44464.0
2018-02-26 12:30:00,13.2,13.22,13.19,13.22,171024.0,11.8152,11.8331,11.8062,11.8331,171024.0
2018-02-26 13:00:00,13.23,13.23,13.21,13.22,25552.0,11.842,11.842,11.8241,11.8331,25552.0
2018-02-26 13:30:00,13.22,13.22,13.21,13.22,71792.0,11.8331,11.8331,11.8241,11.8331,71792.0
2018-02-26 14:00:00,13.22,13.23,13.21,13.21,141376.0,11.8331,11.842,11.8241,11.8241,141376.0
2018-02-26 14:30:00,13.22,13.22,13.2,13.21,72848.0,11.8331,11.8331,11.8152,11.8241,72848.0
2018-02-26 15:00:00,13.22,13.24,13.22,13.24,387600.0,11.8331,11.851,11.8331,11.851,387600.0
2018-02-26 15:30:00,13.24,13.24,13.22,13.23,343488.0,11.851,11.851,11.8331,11.842,343488.0
2018-02-27 09:30:00,13.24,13.29,13.24,13.26,141152.0,11.851,11.8958,11.851,11.8689,141152.0
2018-02-27 10:00:00,13.26,13.28,13.25,13.27,94720.0,11.8689,11.8868,11.8599,11.8778,94720.0
2018-02-27 10:30:00,13.24,13.25,13.16,13.17,71824.0,11.851,11.8599,11.7794,11.7883,71824.0
2018-02-27 11:00:00,13.17,13.2,13.16,13.17,58416.0,11.7883,11.8152,11.7794,11.7883,58416.0
2018-02-27 11:30:00,13.17,13.18,13.14,13.14,117216.0,11.7883,11.7973,11.7615,11.7615,117216.0
2018-02-27 12:00:00,13.14,13.15,13.12,13.14,53536.0,11.7615,11.7704,11.7436,11.7615,53536.0
2018-02-27 12:30:00,13.15,13.18,13.14,13.18,149968.0,11.7704,11.7973,11.7615,11.7973,149968.0
2018-02-27 13:00:00,13.18,13.19,13.17,13.17,68864.0,11.7973,11.8062,11.7883,11.7883,68864.0
2018-02-27 13:30:00,13.17,13.17,13.14,13.15,75904.0,11.7883,11.7883,11.7615,11.7704,75904.0
2018-02-27 14:00:00,13.15,13.15,13.12,13.14,204400.0,11.7704,11.7704,11.7436,11.7615,204400.0
2018-02-27 14:30:00,13.14,13.16,13.11,13.13,164080.0,11.7615,11.7794,11.7346,11.7525,164080.0
2018-02-27 15:00:00,13.13,13.14,13.09,13.11,178976.0,11.7525,11.7615,11.7167,11.7346,178976.0
2018-02-27 15:30:00,13.11,13.11,13.06,13.06,216480.0,11.7346,11.7346,11.6899,11.6899,216480.0
2018-02-28 09:30:00,13.11,13.13,13.08,13.12,231392.0,11.7346,11.7525,11.7078,11.7436,231392.0
2018-02-28 10:00:00,13.11,13.13,13.1,13.13,155248.0,11.7346,11.7525,11.7257,11.7525,155248.0
2018-02-28 10:30:00,13.13,13.13,13.06,13.06,44448.0,11.7525,11.7525,11.6899,11.6899,44448.0
2018-02-28 11:00:00,13.07,13.08,13.05,13.08,85680.0,11.6988,11.7078,11.6809,11.7078,85680.0
2018-02-28 11:30:00,13.06,13.06,13.05,13.06,8256.0,11.6899,11.6899,11.6809,11.6899,8256.0
2018-02-28 12:00:00,13.09,13.1,13.08,13.09,155712.0,11.7167,11.7257,11.7078,11.7167,155712.0
2018-02-28 12:30:00,13.08,13.12,13.08,13.12,44912.0,11.7078,11.7436,11.7078,11.7436,44912.0
2018-02-28 13:00:00,13.11,13.12,13.1,13.12,29664.0,11.7346,11.7436,11.7257,11.7436,29664.0
2018-02-28 13:30:00,13.12,13.13,13.1,13.13,157152.0,11.7436,11.7525,11.7257,11.7525,157152.0
2018-02-28 14:00:00,13.14,13.14,13.12,13.13,187280.0,11.7615,11.7615,11.7436,11.7525,187280.0
2018-02-28 14:30:00,13.12,13.12,13.04,13.04,85152.0,11.7436,11.7436,11.672,11.672,85152.0
2018-02-28 15:00:00,13.05,13.05,12.99,13.01,195232.0,11.6809,11.6809,11.6272,11.6451,195232.0
2018-02-28 15:30:00,13.01,13.03,12.94,12.94,718416.0,11.6451,11.663,11.5825,11.5825,718416.0
2018-03-01 09:30:00,12.93,12.97,12.87,12.88,364464.0,11.5735,11.6093,11.5198,11.5288,364464.0
2018-03-01 10:00:00,12.87,12.96,12.87,12.96,315856.0,11.5198,11.6004,11.5198,11.6004,315856.0
2018-03-01 10:30:00,12.96,13.02,12.93,12.93,319216.0,11.6004,11.6541,11.5735,11.5735,319216.0
2018-03-01 11:00:00,12.93,12.98,12.92,12.93,352208.0,11.5735,11.6183,11.5646,11.5735,352208.0
2018-03-01 11:30:00,12.93,13.0,12.93,12.98,751728.0,11.5735,11.6362,11.5735,11.6183,751728.0
2018-03-01 12:00:00,12.98,12.98,12.92,12.93,246416.0,11.6183,11.6183,11.5646,11.5735,246416.0
2018-03-01 12:30:00,12.93,12.95,12.9,12.92,386944.0,11.5735,11.5914,11.5467,11.5646,386944.0
2018-03-01 13:00:00,12.91,12.91,12.84,12.88,507472.0,11.5556,11.5556,11.493,11.5288,507472.0
2018-03-01 13:30:00,12.88,12.88,12.8,12.81,350336.0,11.5288,11.5288,11.4572,11.4661,350336.0
2018-03-01 14:00:00,12.8,12.81,12.74,12.8,650624.0,11.4572,11.4661,11.4035,11.4572,650624.0
2018-03-01 14:30:00,12.8,12.81,12.77,12.8,484032.0,11.4572,11.4661,11.4303,11.4572,484032.0
2018-03-01 15:00:00,12.81,12.89,12.78,12.87,381792.0,11.4661,11.5377,11.4393,11.5198,381792.0
2018-03-01 15:30:00,12.86,12.87,12.8,12.83,1127744.0,11.5109,11.5198,11.4572,11.484,1127744.0
2018-03-02 09:30:00,12.75,12.77,12.71,12.74,191136.0,11.4124,11.4303,11.3766,11.4035,191136.0
2018-03-02 10:00:00,12.74,12.75,12.71,12.74,113664.0,11.4035,11.4124,11.3766,11.4035,113664.0
2018-03-02 10:30:00,12.72,12.77,12.72,12.75,103232.0,11.3855,11.4303,11.3855,11.4124,103232.0
2018-03-02 11:00:00,12.75,12.77,12.73,12.77,46416.0,11.4124,11.4303,11.3945,11.4303,46416.0
2018-03-02 11:30:00,12.8,12.84,12.78,12.83,82992.0,11.4572,11.493,11.4393,11.484,82992.0
2018-03-02 12:00:00,12.85,12.86,12.82,12.86,72016.0,11.5019,11.5109,11.4751,11.5109,72016.0
2018-03-02 12:30:00,12.86,12.89,12.86,12.89,69184.0,11.5109,11.5377,11.5109,11.5377,69184.0
2018-03-02 13:00:00,12.89,12.89,12.83,12.84,179456.0,11.5377,11.5377,11.484,11.493,179456.0
2018-03-02 13:30:00,12.85,12.87,12.81,12.84,141872.0,11.5019,11.5198,11.4661,11.493,141872.0
2018-03-02 14:00:00,12.85,12.89,12.85,12.86,68848.0,11.5019,11.5377,11.5019,11.5109,68848.0
2018-03-02 14:30:00,12.87,12.9,12.85,12.88,112960.0,11.5198,11.5467,11.5019,11.5288,112960.0
2018-03-02 15:00:00,12.88,12.9,12.85,12.89,85568.0,11.5288,11.5467,11.5019,11.5377,85568.0
2018-03-02 15:30:00,12.89,12.95,12.89,12.94,201728.0,11.5377,11.5914,11.5377,11.5825,201728.0
2018-03-05 09:30:00,12.87,12.93,12.87,12.89,142464.0,11.5198,11.5735,11.5198,11.5377,142464.0
2018-03-05 10:00:00,12.9,12.91,12.9,12.91,55520.0,11.5467,11.5556,11.5467,11.5556,55520.0
2018-03-05 10:30:00,12.92,12.97,12.91,12.97,27184.0,11.5646,11.6093,11.5556,11.6093,27184.0
2018-03-05 11:00:00,12.98,13.04,12.98,13.03,47296.0,11.6183,11.672,11.6183,11.663,47296.0
2018-03-05 11:30:00,13.02,13.05,13.02,13.04,49296.0,11.6541,11.6809,11.6541,11.672,49296.0
2018-03-05 12:00:00,13.04,13.06,13.04,13.05,27920.0,11.672,11.6899,11.672,11.6809,27920.0
2018-03-05 12:30:00,13.04,13.06,13.03,13.06,73248.0,11.672,11.6899,11.663,11.6899,73248.0
2018-03-05 13:00:00,13.07,13.09,13.07,13.08,179488.0,11.6988,11.7167,11.6988,11.7078,179488.0
2018-03-05 13:30:00,13.06,13.08,13.06,13.07,112912.0,11.6899,11.7078,11.6899,11.6988,112912.0
2018-03-05 14:00:00,13.08,13.08,13.04,13.06,142128.0,11.7078,11.7078,11.672,11.6899,142128.0
2018-03-05 14:30:00,13.06,13.09,13.06,13.09,81632.0,11.6899,11.7167,11.6899,11.7167,81632.0
2018-03-05 15:00:00,13.1,13.11,13.09,13.09,93584.0,11.7257,11.7346,11.7167,11.7167,93584.0
2018-03-05 15:30:00,13.09,13.12,13.08,13.09,1872208.0,11.7167,11.7436,11.7078,11.7167,1872208.0
2018-03-06 09:30:00,13.14,13.14,13.08,13.11,191456.0,11.7615,11.7615,11.7078,11.7346,191456.0
2018-03-06 10:00:00,13.11,13.11,13.08,13.11,47488.0,11.7346,11.7346,11.7078,11.7346,47488.0
2018-03-06 10:30:00,13.12,13.12,13.06,13.06,78320.0,11.7436,11.7436,11.6899,11.6899,78320.0
2018-03-06 11:00:00,13.06,13.1,13.06,13.07,54400.0,11.6899,11.7257,11.6899,11.6988,54400.0
2018-03-06 11:30:00,13.07,13.11,13.07,13.11,64352.0,11.6988,11.7346,11.6988,11.7346,64352.0
2018-03-06 12:00:00,13.11,13.12,13.1,13.11,81328.0,11.7346,11.7436,11.7257,11.7346,81328.0
2018-03-06 12:30:00,13.1,13.16,13.1,13.16,235760.0,11.7257,11.7794,11.7257,11.7794,235760.0
2018-03-06 13:00:00,13.16,13.17,13.15,13.17,40128.0,11.7794,11.7883,11.7704,11.7883,40128.0
2018-03-06 13:30:00,13.17,13.17,13.14,13.14,242352.0,11.7883,11.7883,11.7615,11.7615,242352.0
2018-03-06 14:00:00,13.15,13.16,13.15,13.15,146528.0,11.7704,11.7794,11.7704,11.7704,146528.0
2018-03-06 14:30:00,13.16,13.18,13.15,13.17,124112.0,11.7794,11.7973,11.7704,11.7883,124112.0
2018-03-06 15:00:00,13.17,13.18,13.15,13.18,240240.0,11.7883,11.7973,11.7704,11.7973,240240.0
2018-03-06 15:30:00,13.17,13.18,13.15,13.18,198016.0,11.7883,11.7973,11.7704,11.7973,198016.0
2018-03-07 09:30:00,13.08,13.15,13.08,13.11,169536.0,11.7078,11.7704,11.7078,11.7346,169536.0
2018-03-07 10:00:00,13.11,13.16,13.11,13.15,63168.0,11.7346,11.7794,11.7346,11.7704,63168.0
2018-03-07 10:30:00,13.16,13.19,13.15,13.18,78304.0,11.7794,11.8062,11.7704,11.7973,78304.0
2018-03-07 11:00:00,13.17,13.18,13.13,13.14,105184.0,11.7883,11.7973,11.7525,11.7615,105184.0
2018-03-07 11:30:00,13.15,13.17,13.13,13.14,115376.0,11.7704,11.7883,11.7525,11.7615,115376.0
2018-03-07 12:00:00,13.12,13.12,13.1,13.12,86896.0,11.7436,11.7436,11.7257,11.7436,86896.0
2018-03-07 12:30:00,13.11,13.13,13.11,13.13,93792.0,11.7346,11.7525,11.7346,11.7525,93792.0
2018-03-07 13:00:00,13.12,13.14,13.1,13.14,78560.0,11.7436,11.7615,11.7257,11.7615,78560.0
2018-03-07 13:30:00,13.13,13.14,13.12,13.13,71136.0,11.7525,11.7615,11.7436,11.7525,71136.0
2018-03-07 14:00:00,13.12,13.15,13.12,13.15,92464.0,11.7436,11.7704,11.7436,11.7704,92464.0
2018-03-07 14:30:00,13.14,13.17,13.14,13.16,131136.0,11.7615,11.7883,11.7615,11.7794,131136.0
2018-03-07 15:00:00,13.16,13.19,13.16,13.18,254336.0,11.7794,11.8062,11.7794,11.7973,254336.0
2018-03-07 15:30:00,13.18,13.2,13.17,13.18,158432.0,11.7973,11.8152,11.7883,11.7973,158432.0
2018-03-08 09:30:00,13.22,13.24,13.18,13.18,172240.0,11.8331,11.851,11.7973,11.7973,172240.0
2018-03-08 10:00:00,13.19,13.2,13.18,13.19,74048.0,11.8062,11.8152,11.7973,11.8062,74048.0
2018-03-08 10:30:00,13.18,13.19,13.18,13.19,57408.0,11.7973,11.8062,11.7973,11.8062,57408.0
2018-03-08 11:00:00,13.18,13.2,13.18,13.19,53056.0,11.7973,11.8152,11.7973,11.8062,53056.0
2018-03-08 11:30:00,13.19,13.19,13.16,13.17,137488.0,11.8062,11.8062,11.7794,11.7883,137488.0
2018-03-08 12:00:00,13.18,13.18,13.15,13.16,398848.0,11.7973,11.7973,11.7704,11.7794,398848.0
2018-03-08 12:30:00,13.17,13.18,13.16,13.18,87824.0,11.7883,11.7973,11.7794,11.7973,87824.0
2018-03-08 13:00:00,13.18,13.19,13.16,13.17,42544.0,11.7973,11.8062,11.7794,11.7883,42544.0
2018-03-08 13:30:00,13.16,13.17,13.15,13.17,133280.0,11.7794,11.7883,11.7704,11.7883,133280.0
2018-03-08 14:00:00,13.17,13.17,13.15,13.17,61600.0,11.7883,11.7883,11.7704,11.7883,61600.0
2018-03-08 14:30:00,13.17,13.21,13.16,13.2,155840.0,11.7883,11.8241,11.7794,11.8152,155840.0
2018-03-08 15:00:00,13.2,13.23,13.2,13.22,140032.0,11.8152,11.842,11.8152,11.8331,140032.0
2018-03-08 15:30:00,13.21,13.22,13.19,13.22,329168.0,11.8241,11.8331,11.8062,11.8331,329168.0
2018-03-09 09:30:00,13.29,13.3,13.27,13.3,623104.0,11.8958,11.9047,11.8778,11.9047,623104.0
2018-03-09 10:00:00,13.31,13.33,13.3,13.32,220512.0,11.9137,11.9316,11.9047,11.9226,220512.0
2018-03-09 10:30:00,13.32,13.35,13.32,13.34,48784.0,11.9226,11.9495,11.9226,11.9405,48784.0
2018-03-09 11:00:00,13.34,13.35,13.32,13.35,70240.0,11.9405,11.9495,11.9226,11.9495,70240.0
2018-03-09 11:30:00,13.35,13.35,13.34,13.35,242576.0,11.9495,11.9495,11.9405,11.9495,242576.0
2018-03-09 12:00:00,13.36,13.37,13.35,13.36,201488.0,11.9584,11.9674,11.9495,11.9584,201488.0
2018-03-09 12:30:00,13.36,13.37,13.36,13.36,43008.0,11.9584,11.9674,11.9584,11.9584,43008.0
2018-03-09 13:00:00,13.37,13.37,13.36,13.37,82512.0,11.9674,11.9674,11.9584,11.9674,82512.0
2018-03-09 13:30:00,13.37,13.38,13.36,13.37,188672.0,11.9674,11.9763,11.9584,11.9674,188672.0
2018-03-09 14:00:00,13.38,13.39,13.37,13.37,216384.0,11.9763,11.9853,11.9674,11.9674,216384.0
2018-03-09 14:30:00,13.38,13.4,13.38,13.4,147136.0,11.9763,11.9942,11.9763,11.9942,147136.0
2018-03-09 15:00:00,13.4,13.4,13.39,13.4,400416.0,11.9942,11.9942,11.9853,11.9942,400416.0
2018-03-09 15:30:00,13.4,13.42,13.4,13.42,408416.0,11.9942,12.0121,11.9942,12.0121,408416.0
2018-03-12 09:30:00,13.44,13.46,13.4,13.44,159328.0,12.03,12.0479,11.9942,12.03,159328.0
2018-03-12 10:00:00,13.43,13.45,13.42,13.45,220912.0,12.0211,12.039,12.0121,12.039,220912.0
2018-03-12 10:30:00,13.45,13.45,13.41,13.42,57536.0,12.039,12.039,12.0032,12.0121,57536.0
2018-03-12 11:00:00,13.42,13.42,13.39,13.39,641120.0,12.0121,12.0121,11.9853,11.9853,641120.0
2018-03-12 11:30:00,13.4,13.42,13.4,13.41,107984.0,11.9942,12.0121,11.9942,12.0032,107984.0
2018-03-12 12:00:00,13.42,13.44,13.42,13.43,68112.0,12.0121,12.03,12.0121,12.0211,68112.0
2018-03-12 12:30:00,13.43,13.43,13.42,13.42,62608.0,12.0211,12.0211,12.0121,12.0121,62608.0
2018-03-12 13:00:00,13.43,13.43,13.42,13.43,51680.0,12.0211,12.0211,12.0121,12.0211,51680.0
2018-03-12 13:30:00,13.42,13.44,13.42,13.42,106144.0,12.0121,12.03,12.0121,12.0121,106144.0
2018-03-12 14:00:00,13.43,13.44,13.41,13.42,72448.0,12.0211,12.03,12.0032,12.0121,72448.0
2018-03-12 14:30:00,13.42,13.42,13.4,13.41,206688.0,12.0121,12.0121,11.9942,12.0032,206688.0
2018-03-12 15:00:00,13.41,13.43,13.41,13.42,89552.0,12.0032,12.0211,12.0032,12.0121,89552.0
2018-03-12 15:30:00,13.43,13.45,13.42,13.42,2922064.0,12.0211,12.039,12.0121,12.0121,2922064.0
2018-03-13 09:30:00,13.48,13.5,13.47,13.48,311248.0,12.0658,12.0837,12.0569,12.0658,311248.0
2018-03-13 10:00:00,13.47,13.48,13.46,13.47,55952.0,12.0569,12.0658,12.0479,12.0569,55952.0
2018-03-13 10:30:00,13.46,13.47,13.45,13.45,143584.0,12.0479,12.0569,12.039,12.039,143584.0
2018-03-13 11:00:00,13.45,13.45,13.41,13.42,102240.0,12.039,12.039,12.0032,12.0121,102240.0
2018-03-13 11:30:00,13.42,13.43,13.41,13.42,96208.0,12.0121,12.0211,12.0032,12.0121,96208.0
2018-03-13 12:00:00,13.41,13.41,13.38,13.39,87584.0,12.0032,12.0032,11.9763,11.9853,87584.0
2018-03-13 12:30:00,13.4,13.42,13.4,13.42,46736.0,11.9942,12.0121,11.9942,12.0121,46736.0
2018-03-13 13:00:00,13.42,13.43,13.41,13.42,73840.0,12.0121,12.0211,12.0032,12.0121,73840.0
2018-03-13 13:30:00,13.42,13.42,13.4,13.4,89296.0,12.0121,12.0121,11.9942,11.9942,89296.0
2018-03-13 14:00:00,13.4,13.4,13.38,13.39,116784.0,11.9942,11.9942,11.9763,11.9853,116784.0
2018-03-13 14:30:00,13.39,13.4,13.37,13.38,124288.0,11.9853,11.9942,11.9674,11.9763,124288.0
2018-03-13 15:00:00,13.39,13.39,13.36,13.36,123600.0,11.9853,11.9853,11.9584,11.9584,123600.0
2018-03-13 15:30:00,13.36,13.37,13.34,13.37,259872.0,11.9584,11.9674,11.9405,11.9674,259872.0
2018-03-14 09:30:00,13.43,13.43,13.38,13.38,60848.0,12.0211,12.0211,11.9763,11.9763,60848.0
2018-03-14 10:00:00,13.38,13.4,13.36,13.37,100720.0,11.9763,11.9942,11.9584,11.9674,100720.0
2018-03-14 10:30:00,13.36,13.37,13.35,13.36,57280.0,11.9584,11.9674,11.9495,11.9584,57280.0
2018-03-14 11:00:00,13.37,13.37,13.34,13.35,63328.0,11.9674,11.9674,11.9405,11.9495,63328.0
2018-03-14 11:30:00,13.35,13.35,13.3,13.31,139664.0,11.9495,11.9495,11.9047,11.9137,139664.0
2018-03-14 12:00:00,13.32,13.32,13.3,13.31,101728.0,11.9226,11.9226,11.9047,11.9137,101728.0
2018-03-14 12:30:00,13.32,13.34,13.32,13.33,107376.0,11.9226,11.9405,11.9226,11.9316,107376.0
2018-03-14 13:00:00,13.32,13.32,13.3,13.32,45904.0,11.9226,11.9226,11.9047,11.9226,45904.0
2018-03-14 13:30:00,13.31,13.37,13.31,13.35,122832.0,11.9137,11.9674,11.9137,11.9495,122832.0
2018-03-14 14:00:00,13.34,13.35,13.33,13.33,731392.0,11.9405,11.9495,11.9316,11.9316,731392.0
2018-03-14 14:30:00,13.33,13.33,13.28,13.31,82624.0,11.9316,11.9316,11.8868,11.9137,82624.0
2018-03-14 15:00:00,13.31,13.31,13.29,13.3,61584.0,11.9137,11.9137,11.8958,11.9047,61584.0
2018-03-14 15:30:00,13.3,13.31,13.29,13.31,341904.0,11.9047,11.9137,11.8958,11.9137,341904.0
2018-03-15 09:30:00,13.33,13.35,13.29,13.29,286960.0,11.9316,11.9495,11.8958,11.8958,286960.0
2018-03-15 10:00:00,13.3,13.32,13.29,13.3,96512.0,11.9047,11.9226,11.8958,11.9047,96512.0
2018-03-15 10:30:00,13.3,13.31,13.29,13.3,59328.0,11.9047,11.9137,11.8958,11.9047,59328.0
2018-03-15 11:00:00,13.31,13.33,13.31,13.32,120512.0,11.9137,11.9316,11.9137,11.9226,120512.0
2018-03-15 11:30:00,13.32,13.32,13.28,13.29,78528.0,11.9226,11.9226,11.8868,11.8958,78528.0
2018-03-15 12:00:00,13.29,13.3,13.28,13.28,154144.0,11.8958,11.9047,11.8868,11.8868,154144.0
2018-03-15 12:30:00,13.28,13.28,13.27,13.28,61024.0,11.8868,11.8868,11.8778,11.8868,61024.0
2018-03-15 13:00:00,13.27,13.28,13.27,13.28,24864.0,11.8778,11.8868,11.8778,11.8868,24864.0
2018-03-15 13:30:00,13.28,13.28,13.24,13.24,34592.0,11.8868,11.8868,11.851,11.851,34592.0
2018-03-15 14:00:00,13.24,13.25,13.24,13.24,162400.0,11.851,11.8599,11.851,11.851,162400.0
2018-03-15 14:30:00,13.25,13.25,13.23,13.25,124048.0,11.8599,11.8599,11.842,11.8599,124048.0
2018-03-15 15:00:00,13.26,13.27,13.25,13.27,293968.0,11.8689,11.8778,11.8599,11.8778,293968.0
2018-03-15 15:30:00,13.27,13.27,13.26,13.26,247648.0,11.8778,11.8778,11.8689,11.8689,247648.0
2018-03-16 09:30:00,13.28,13.32,13.28,13.28,178000.0,11.8868,11.9226,11.8868,11.8868,178000.0
2018-03-16 10:00:00,13.29,13.32,13.28,13.31,116816.0,11.8958,11.9226,11.8868,11.9137,116816.0
2018-03-16 10:30:00,13.33,13.35,13.33,13.34,207024.0,11.9316,11.9495,11.9316,11.9405,207024.0
2018-03-16 11:00:00,13.34,13.35,13.33,13.35,171872.0,11.9405,11.9495,11.9316,11.9495,171872.0
2018-03-16 11:30:00,13.35,13.36,13.34,13.34,47968.0,11.9495,11.9584,11.9405,11.9405,47968.0
2018-03-16 12:00:00,13.34,13.34,13.33,13.34,112144.0,11.9405,11.9405,11.9316,11.9405,112144.0
2018-03-16 12:30:00,13.34,13.35,13.34,13.35,95840.0,11.9405,11.9495,11.9405,11.9495,95840.0
2018-03-16 13:00:00,13.35,13.35,13.32,13.32,25856.0,11.9495,11.9495,11.9226,11.9226,25856.0
2018-03-16 13:30:00,13.32,13.33,13.32,13.32,112832.0,11.9226,11.9316,11.9226,11.9226,112832.0
2018-03-16 14:00:00,13.32,13.33,13.31,13.33,65440.0,11.9226,11.9316,11.9137,11.9316,65440.0
2018-03-16 14:30:00,13.33,13.34,13.33,13.34,85728.0,11.9316,11.9405,11.9316,11.9405,85728.0
2018-03-16 15:00:00,13.34,13.35,13.33,13.35,64096.0,11.9405,11.9495,11.9316,11.9495,64096.0
2018-03-16 15:30:00,13.36,13.36,13.33,13.33,698528.0,11.9584,11.9584,11.9316,11.9316,698528.0
2018-03-19 09:30:00,13.29,13.29,13.26,13.29,150848.0,11.8958,11.8958,11.8689,11.8958,150848.0
2018-03-19 10:00:00,13.28,13.28,13.25,13.26,91024.0,11.8868,11.8868,11.8599,11.8689,91024.0
2018-03-19 10:30:00,13.27,13.27,13.23,13.23,84640.0,11.8778,11.8778,11.842,11.842,84640.0
2018-03-19 11:00:00,13.23,13.23,13.21,13.21,88272.0,11.842,11.842,11.8241,11.8241,88272.0
2018-03-19 11:30:00,13.21,13.21,13.18,13.18,43296.0,11.8241,11.8241,11.7973,11.7973,43296.0
2018-03-19 12:00:00,13.17,13.18,13.17,13.18,49232.0,11.7883,11.7973,11.7883,11.7973,49232.0
2018-03-19 12:30:00,13.19,13.19,13.15,13.16,167936.0,11.8062,11.8062,11.7704,11.7794,167936.0
2018-03-19 13:00:00,13.16,13.16,13.11,13.12,345888.0,11.7794,11.7794,11.7346,11.7436,345888.0
2018-03-19 13:30:00,13.12,13.15,13.11,13.15,112384.0,11.7436,11.7704,11.7346,11.7704,112384.0
2018-03-19 14:00:00,13.16,13.17,13.14,13.15,312384.0,11.7794,11.7883,11.7615,11.7704,312384.0
2018-03-19 14:30:00,13.15,13.15,13.11,13.15,147744.0,11.7704,11.7704,11.7346,11.7704,147744.0
2018-03-19 15:00:00,13.15,13.18,13.13,13.16,176832.0,11.7704,11.7973,11.7525,11.7794,176832.0
2018-03-19 15:30:00,13.16,13.21,13.15,13.2,249040.0,11.7794,11.8241,11.7704,11.8152,249040.0
2018-03-20 09:30:00,13.22,13.27,13.22,13.23,190352.0,11.8331,11.8778,11.8331,11.842,190352.0
2018-03-20 10:00:00,13.24,13.24,13.21,13.23,46880.0,11.851,11.851,11.8241,11.842,46880.0
2018-03-20 10:30:00,13.24,13.24,13.22,13.23,21120.0,11.851,11.851,11.8331,11.842,21120.0
2018-03-20 11:00:00,13.24,13.24,13.23,13.23,90736.0,11.851,11.851,11.842,11.842,90736.0
2018-03-20 11:30:00,13.24,13.24,13.2,13.21,150128.0,11.851,11.851,11.8152,11.8241,150128.0
2018-03-20 12:00:00,13.22,13.24,13.22,13.24,108352.0,11.8331,11.851,11.8331,11.851,108352.0
2018-03-20 12:30:00,13.24,13.24,13.22,13.22,35664.0,11.851,11.851,11.8331,11.8331,35664.0
2018-03-20 13:00:00,13.22,13.23,13.21,13.21,167248.0,11.8331,11.842,11.8241,11.8241,167248.0
2018-03-20 13:30:00,13.21,13.21,13.19,13.2,136656.0,11.8241,11.8241,11.8062,11.8152,136656.0
2018-03-20 14:00:00,13.19,13.22,13.19,13.21,153040.0,11.8062,11.8331,11.8062,11.8241,153040.0
2018-03-20 14:30:00,13.22,13.24,13.21,13.23,174512.0,11.8331,11.851,11.8241,11.842,174512.0
2018-03-20 15:00:00,13.24,13.24,13.22,13.22,136784.0,11.851,11.851,11.8331,11.8331,136784.0
2018-03-20 15:30:00,13.23,13.23,13.21,13.22,174128.0,11.842,11.842,11.8241,11.8331,174128.0
2018-03-21 09:30:00,13.22,13.25,13.22,13.24,482480.0,11.8331,11.8599,11.8331,11.851,482480.0
2018-03-21 10:00:00,13.25,13.25,13.24,13.25,45072.0,11.8599,11.8599,11.851,11.8599,45072.0
2018-03-21 10:30:00,13.24,13.28,13.24,13.27,107952.0,11.851,11.8868,11.851,11.8778,107952.0
2018-03-21 11:00:00,13.27,13.28,13.26,13.28,69952.0,11.8778,11.8868,11.8689,11.8868,69952.0
2018-03-21 11:30:00,13.28,13.32,13.28,13.3,85744.0,11.8868,11.9226,11.8868,11.9047,85744.0
2018-03-21 12:00:00,13.3,13.31,13.29,13.3,54128.0,11.9047,11.9137,11.8958,11.9047,54128.0
2018-03-21 12:30:00,13.3,13.3,13.29,13.3,58304.0,11.9047,11.9047,11.8958,11.9047,58304.0
2018-03-21 13:00:00,13.29,13.29,13.28,13.28,32768.0,11.8958,11.8958,11.8868,11.8868,32768.0
2018-03-21 13:30:00,13.28,13.29,13.27,13.29,123616.0,11.8868,11.8958,11.8778,11.8958,123616.0
2018-03-21 14:00:00,13.3,13.34,13.26,13.3,149456.0,11.9047,11.9405,11.8689,11.9047,149456.0
2018-03-21 14:30:00,13.29,13.29,13.22,13.26,381904.0,11.8958,11.8958,11.8331,11.8689,381904.0
2018-03-21 15:00:00,13.26,13.31,13.26,13.27,349008.0,11.8689,11.9137,11.8689,11.8778,349008.0
2018-03-21 15:30:00,13.27,13.29,13.24,13.24,223600.0,11.8778,11.8958,11.851,11.851,223600.0
2018-03-22 09:30:00,13.08,13.13,13.08,13.11,152512.0,11.747,11.7919,11.747,11.7739,152512.0
2018-03-22 10:00:00,13.12,13.15,13.11,13.13,45632.0,11.7829,11.8098,11.7739,11.7919,45632.0
2018-03-22 10:30:00,13.12,13.12,13.05,13.05,62128.0,11.7829,11.7829,11.72,11.72,62128.0
2018-03-22 11:00:00,13.06,13.06,13.02,13.02,62800.0,11.729,11.729,11.6931,11.6931,62800.0
2018-03-22 11:30:00,13.05,13.05,12.99,13.03,110144.0,11.72,11.72,11.6661,11.7021,110144.0
2018-03-22 12:00:00,13.01,13.07,13.01,13.07,111568.0,11.6841,11.738,11.6841,11.738,111568.0
2018-03-22 12:30:00,13.1,13.1,13.07,13.07,110896.0,11.7649,11.7649,11.738,11.738,110896.0
2018-03-22 13:00:00,13.06,13.11,13.04,13.11,53904.0,11.729,11.7739,11.7111,11.7739,53904.0
2018-03-22 13:30:00,13.1,13.12,13.09,13.09,69952.0,11.7649,11.7829,11.756,11.756,69952.0
2018-03-22 14:00:00,13.09,13.1,13.03,13.03,113008.0,11.756,11.7649,11.7021,11.7021,113008.0
2018-03-22 14:30:00,13.03,13.06,13.01,13.01,147904.0,11.7021,11.729,11.6841,11.6841,147904.0
2018-03-22 15:00:00,13.02,13.03,12.97,12.98,197440.0,11.6931,11.7021,11.6482,11.6572,197440.0
2018-03-22 15:30:00,12.97,12.97,12.89,12.89,519056.0,11.6482,11.6482,11.5763,11.5763,519056.0
2018-03-23 09:30:00,12.89,12.96,12.88,12.88,1074112.0,11.5763,11.6392,11.5674,11.5674,1074112.0
2018-03-23 10:00:00,12.91,12.91,12.87,12.9,109680.0,11.5943,11.5943,11.5584,11.5853,109680.0
2018-03-23 10:30:00,12.91,12.92,12.9,12.92,30688.0,11.5943,11.6033,11.5853,11.6033,30688.0
2018-03-23 11:00:00,12.92,12.92,12.87,12.87,193440.0,11.6033,11.6033,11.5584,11.5584,193440.0
2018-03-23 11:30:00,12.88,12.88,12.8,12.8,200560.0,11.5674,11.5674,11.4955,11.4955,200560.0
2018-03-23 12:00:00,12.79,12.85,12.79,12.85,608288.0,11.4865,11.5404,11.4865,11.5404,608288.0
2018-03-23 12:30:00,12.85,12.85,12.81,12.81,206528.0,11.5404,11.5404,11.5045,11.5045,206528.0
2018-03-23 13:00:00,12.81,12.86,12.81,12.86,65920.0,11.5045,11.5494,11.5045,11.5494,65920.0
2018-03-23 13:30:00,12.87,12.89,12.84,12.89,262896.0,11.5584,11.5763,11.5314,11.5763,262896.0
2018-03-23 14:00:00,12.88,12.9,12.82,12.82,429776.0,11.5674,11.5853,11.5135,11.5135,429776.0
2018-03-23 14:30:00,12.82,12.83,12.72,12.73,372736.0,11.5135,11.5225,11.4237,11.4326,372736.0
2018-03-23 15:00:00,12.73,12.75,12.69,12.72,260960.0,11.4326,11.4506,11.3967,11.4237,260960.0
2018-03-23 15:30:00,12.71,12.71,12.63,12.64,827520.0,11.4147,11.4147,11.3428,11.3518,827520.0
2018-03-26 09:30:00,12.82,12.86,12.79,12.8,567616.0,11.5135,11.5494,11.4865,11.4955,567616.0
2018-03-26 10:00:00,12.82,12.82,12.77,12.77,119552.0,11.5135,11.5135,11.4686,11.4686,119552.0
2018-03-26 10:30:00,12.76,12.78,12.75,12.76,242208.0,11.4596,11.4775,11.4506,11.4596,242208.0
2018-03-26 11:00:00,12.76,12.77,12.7,12.73,288112.0,11.4596,11.4686,11.4057,11.4326,288112.0
2018-03-26 11:30:00,12.72,12.77,12.72,12.76,259392.0,11.4237,11.4686,11.4237,11.4596,259392.0
2018-03-26 12:00:00,12.76,12.8,12.75,12.8,82656.0,11.4596,11.4955,11.4506,11.4955,82656.0
2018-03-26 12:30:00,12.79,12.8,12.77,12.78,210880.0,11.4865,11.4955,11.4686,11.4775,210880.0
2018-03-26 13:00:00,12.77,12.81,12.77,12.79,114624.0,11.4686,11.5045,11.4686,11.4865,114624.0
2018-03-26 13:30:00,12.79,12.81,12.78,12.8,128832.0,11.4865,11.5045,11.4775,11.4955,128832.0
2018-03-26 14:00:00,12.81,12.87,12.81,12.86,105280.0,11.5045,11.5584,11.5045,11.5494,105280.0
2018-03-26 14:30:00,12.86,12.88,12.85,12.87,176528.0,11.5494,11.5674,11.5404,11.5584,176528.0
2018-03-26 15:00:00,12.87,12.91,12.86,12.91,131664.0,11.5584,11.5943,11.5494,11.5943,131664.0
2018-03-26 15:30:00,12.91,12.94,12.9,12.93,269552.0,11.5943,11.6212,11.5853,11.6123,269552.0
2018-03-27 09:30:00,12.98,12.98,12.89,12.92,142976.0,11.6572,11.6572,11.5763,11.6033,142976.0
2018-03-27 10:00:00,12.93,12.96,12.89,12.92,106288.0,11.6123,11.6392,11.5763,11.6033,106288.0
2018-03-27 10:30:00,12.92,12.93,12.88,12.91,161024.0,11.6033,11.6123,11.5674,11.5943,161024.0
2018-03-27 11:00:00,12.9,12.92,12.9,12.92,186240.0,11.5853,11.6033,11.5853,11.6033,186240.0
2018-03-27 11:30:00,12.93,12.98,12.93,12.97,77472.0,11.6123,11.6572,11.6123,11.6482,77472.0
2018-03-27 12:00:00,12.97,12.98,12.95,12.96,43392.0,11.6482,11.6572,11.6302,11.6392,43392.0
2018-03-27 12:30:00,12.95,12.96,12.94,12.95,161392.0,11.6302,11.6392,11.6212,11.6302,161392.0
2018-03-27 13:00:00,12.96,12.99,12.95,12.95,79072.0,11.6392,11.6661,11.6302,11.6302,79072.0
2018-03-27 13:30:00,12.96,12.96,12.9,12.93,139504.0,11.6392,11.6392,11.5853,11.6123,139504.0
2018-03-27 14:00:00,12.93,12.94,12.89,12.89,448256.0,11.6123,11.6212,11.5763,11.5763,448256.0
2018-03-27 14:30:00,12.9,12.92,12.86,12.87,164800.0,11.5853,11.6033,11.5494,11.5584,164800.0
2018-03-27 15:00:00,12.85,12.85,12.77,12.77,250352.0,11.5404,11.5404,11.4686,11.4686,250352.0
2018-03-27 15:30:00,12.76,12.77,12.69,12.75,797088.0,11.4596,11.4686,11.3967,11.4506,797088.0
2018-03-28 09:30:00,12.78,12.82,12.73,12.77,336064.0,11.4775,11.5135,11.4326,11.4686,336064.0
2018-03-28 10:00:00,12.8,12.82,12.74,12.75,1150032.0,11.4955,11.5135,11.4416,11.4506,1150032.0
2018-03-28 10:30:00,12.77,12.79,12.69,12.72,154960.0,11.4686,11.4865,11.3967,11.4237,154960.0
2018-03-28 11:00:00,12.75,12.77,12.71,12.72,174000.0,11.4506,11.4686,11.4147,11.4237,174000.0
2018-03-28 11:30:00,12.71,12.77,12.69,12.75,115680.0,11.4147,11.4686,11.3967,11.4506,115680.0
2018-03-28 12:00:00,12.74,12.82,12.73,12.78,214336.0,11.4416,11.5135,11.4326,11.4775,214336.0
2018-03-28 12:30:00,12.78,12.8,12.75,12.75,67680.0,11.4775,11.4955,11.4506,11.4506,67680.0
2018-03-28 13:00:00,12.72,12.78,12.72,12.77,143520.0,11.4237,11.4775,11.4237,11.4686,143520.0
2018-03-28 13:30:00,12.76,12.8,12.75,12.78,160464.0,11.4596,11.4955,11.4506,11.4775,160464.0
2018-03-28 14:00:00,12.79,12.79,12.75,12.76,120848.0,11.4865,11.4865,11.4506,11.4596,120848.0
2018-03-28 14:30:00,12.75,12.81,12.75,12.75,306112.0,11.4506,11.5045,11.4506,11.4506,306112.0
2018-03-28 15:00:00,12.75,12.76,12.7,12.74,309168.0,11.4506,11.4596,11.4057,11.4416,309168.0
2018-03-28 15:30:00,12.74,12.77,12.73,12.74,392480.0,11.4416,11.4686,11.4326,11.4416,392480.0
2018-03-29 09:30:00,12.81,12.83,12.79,12.8,413984.0,11.5045,11.5225,11.4865,11.4955,413984.0
2018-03-29 10:00:00,12.8,12.83,12.79,12.82,148960.0,11.4955,11.5225,11.4865,11.5135,148960.0
2018-03-29 10:30:00,12.81,12.87,12.81,12.87,356800.0,11.5045,11.5584,11.5045,11.5584,356800.0
2018-03-29 11:00:00,12.88,12.9,12.85,12.87,103184.0,11.5674,11.5853,11.5404,11.5584,103184.0
2018-03-29 11:30:00,12.86,12.88,12.84,12.87,248320.0,11.5494,11.5674,11.5314,11.5584,248320.0
2018-03-29 12:00:00,12.88,12.88,12.84,12.88,122560.0,11.5674,11.5674,11.5314,11.5674,122560.0
2018-03-29 12:30:00,12.88,12.88,12.87,12.88,33408.0,11.5674,11.5674,11.5584,11.5674,33408.0
2018-03-29 13:00:00,12.89,12.89,12.86,12.89,137536.0,11.5763,11.5763,11.5494,11.5763,137536.0
2018-03-29 13:30:00,12.89,12.92,12.88,12.92,239664.0,11.5763,11.6033,11.5674,11.6033,239664.0
2018-03-29 14:00:00,12.9,12.94,12.9,12.92,323296.0,11.5853,11.6212,11.5853,11.6033,323296.0
2018-03-29 14:30:00,12.92,12.95,12.91,12.93,311184.0,11.6033,11.6302,11.5943,11.6123,311184.0
2018-03-29 15:00:00,12.93,12.96,12.92,12.93,381728.0,11.6123,11.6392,11.6033,11.6123,381728.0
2018-03-29 15:30:00,12.92,12.94,12.89,12.9,413152.0,11.6033,11.6212,11.5763,11.5853,413152.0
2018-04-02 09:30:00,12.87,12.89,12.81,12.82,395040.0,11.5584,11.5763,11.5045,11.5135,395040.0
2018-04-02 10:00:00,12.82,12.82,12.76,12.78,169984.0,11.5135,11.5135,11.4596,11.4775,169984.0
2018-04-02 10:30:00,12.76,12.76,12.71,12.71,130336.0,11.4596,11.4596,11.4147,11.4147,130336.0
2018-04-02 11:00:00,12.69,12.7,12.65,12.68,113104.0,11.3967,11.4057,11.3608,11.3877,113104.0
2018-04-02 11:30:00,12.68,12.68,12.59,12.62,165552.0,11.3877,11.3877,11.3069,11.3339,165552.0
2018-04-02 12:00:00,12.62,12.62,12.57,12.6,316560.0,11.3339,11.3339,11.289,11.3159,316560.0
2018-04-02 12:30:00,12.63,12.65,12.62,12.63,174208.0,11.3428,11.3608,11.3339,11.3428,174208.0
2018-04-02 13:00:00,12.64,12.64,12.57,12.57,188592.0,11.3518,11.3518,11.289,11.289,188592.0
2018-04-02 13:30:00,12.56,12.59,12.53,12.53,232752.0,11.28,11.3069,11.253,11.253,232752.0
2018-04-02 14:00:00,12.52,12.56,12.5,12.53,359424.0,11.244,11.28,11.2261,11.253,359424.0
2018-04-02 14:30:00,12.53,12.56,12.5,12.55,233232.0,11.253,11.28,11.2261,11.271,233232.0
2018-04-02 15:00:00,12.55,12.57,12.53,12.54,261552.0,11.271,11.289,11.253,11.262,261552.0
2018-04-02 15:30:00,12.55,12.63,12.53,12.6,668704.0,11.271,11.3428,11.253,11.3159,668704.0
2018-04-03 09:30:00,12.68,12.7,12.65,12.66,251072.0,11.3877,11.4057,11.3608,11.3698,251072.0
2018-04-03 10:00:00,12.65,12.65,12.6,12.61,215008.0,11.3608,11.3608,11.3159,11.3249,215008.0
2018-04-03 10:30:00,12.62,12.68,12.62,12.68,55152.0,11.3339,11.3877,11.3339,11.3877,55152.0
2018-04-03 11:00:00,12.7,12.72,12.68,12.7,96448.0,11.4057,11.4237,11.3877,11.4057,96448.0
2018-04-03 11:30:00,12.7,12.7,12.64,12.65,66816.0,11.4057,11.4057,11.3518,11.3608,66816.0
2018-04-03 12:00:00,12.66,12.69,12.65,12.65,114720.0,11.3698,11.3967,11.3608,11.3608,114720.0
2018-04-03 12:30:00,12.65,12.67,12.64,12.66,58384.0,11.3608,11.3788,11.3518,11.3698,58384.0
2018-04-03 13:00:00,12.65,12.69,12.64,12.68,105264.0,11.3608,11.3967,11.3518,11.3877,105264.0
2018-04-03 13:30:00,12.68,12.68,12.65,12.68,111264.0,11.3877,11.3877,11.3608,11.3877,111264.0
2018-04-03 14:00:00,12.68,12.68,12.64,12.65,118240.0,11.3877,11.3877,11.3518,11.3608,118240.0
2018-04-03 14:30:00,12.65,12.71,12.63,12.71,187456.0,11.3608,11.4147,11.3428,11.4147,187456.0
2018-04-03 15:00:00,12.69,12.77,12.69,12.76,275008.0,11.3967,11.4686,11.3967,11.4596,275008.0
2018-04-03 15:30:00,12.76,12.76,12.71,12.74,351040.0,11.4596,11.4596,11.4147,11.4416,351040.0
2018-04-04 09:30:00,12.57,12.66,12.55,12.66,274976.0,11.289,11.3698,11.271,11.3698,274976.0
2018-04-04 10:00:00,12.66,12.7,12.64,12.68,157936.0,11.3698,11.4057,11.3518,11.3877,157936.0
2018-04-04 10:30:00,12.66,12.72,12.66,12.71,48736.0,11.3698,11.4237,11.3698,11.4147,48736.0
2018-04-04 11:00:00,12.71,12.74,12.69,12.73,168064.0,11.4147,11.4416,11.3967,11.4326,168064.0
2018-04-04 11:30:00,12.73,12.75,12.71,12.73,55344.0,11.4326,11.4506,11.4147,11.4326,55344.0
2018-04-04 12:00:00,12.72,12.76,12.72,12.75,151024.0,11.4237,11.4596,11.4237,11.4506,151024.0
2018-04-04 12:30:00,12.75,12.78,12.75,12.77,180672.0,11.4506,11.4775,11.4506,11.4686,180672.0
2018-04-04 13:00:00,12.77,12.77,12.71,12.73,129488.0,11.4686,11.4686,11.4147,11.4326,129488.0
2018-04-04 13:30:00,12.73,12.75,12.72,12.74,88032.0,11.4326,11.4506,11.4237,11.4416,88032.0
2018-04-04 14:00:00,12.74,12.82,12.74,12.82,339920.0,11.4416,11.5135,11.4416,11.5135,339920.0
2018-04-04 14:30:00,12.82,12.85,12.79,12.84,176032.0,11.5135,11.5404,11.4865,11.5314,176032.0
2018-04-04 15:00:00,12.85,12.88,12.84,12.87,97008.0,11.5404,11.5674,11.5314,11.5584,97008.0
2018-04-04 15:30:00,12.88,12.9,12.87,12.88,372752.0,11.5674,11.5853,11.5584,11.5674,372752.0
2018-04-05 09:30:00,12.95,12.96,12.9,12.94,143936.0,11.6302,11.6392,11.5853,11.6212,143936.0
2018-04-05 10:00:00,12.93,12.95,12.92,12.92,67184.0,11.6123,11.6302,11.6033,11.6033,67184.0
2018-04-05 10:30:00,12.94,12.95,12.92,12.93,193920.0,11.6212,11.6302,11.6033,11.6123,193920.0
2018-04-05 11:00:00,12.93,12.99,12.93,12.99,104512.0,11.6123,11.6661,11.6123,11.6661,104512.0
2018-04-05 11:30:00,12.99,13.0,12.98,12.99,41600.0,11.6661,11.6751,11.6572,11.6661,41600.0
2018-04-05 12:00:00,13.0,13.0,12.97,12.98,51920.0,11.6751,11.6751,11.6482,11.6572,51920.0
2018-04-05 12:30:00,12.98,12.99,12.97,12.98,177760.0,11.6572,11.6661,11.6482,11.6572,177760.0
2018-04-05 13:00:00,12.99,12.99,12.95,12.95,76528.0,11.6661,11.6661,11.6302,11.6302,76528.0
2018-04-05 13:30:00,12.95,12.96,12.92,12.95,115792.0,11.6302,11.6392,11.6033,11.6302,115792.0
2018-04-05 14:00:00,12.95,12.96,12.93,12.95,158576.0,11.6302,11.6392,11.6123,11.6302,158576.0
2018-04-05 14:30:00,12.95,12.99,12.95,12.99,88592.0,11.6302,11.6661,11.6302,11.6661,88592.0
2018-04-05 15:00:00,12.99,13.01,12.98,12.98,46384.0,11.6661,11.6841,11.6572,11.6572,46384.0
2018-04-05 15:30:00,12.99,12.99,12.95,12.97,192640.0,11.6661,11.6661,11.6302,11.6482,192640.0
2018-04-06 09:30:00,12.88,12.94,12.84,12.91,319728.0,11.5674,11.6212,11.5314,11.5943,319728.0
2018-04-06 10:00:00,12.91,12.92,12.9,12.9,53008.0,11.5943,11.6033,11.5853,11.5853,53008.0
2018-04-06 10:30:00,12.88,12.88,12.84,12.84,46016.0,11.5674,11.5674,11.5314,11.5314,46016.0
2018-04-06 11:00:00,12.82,12.83,12.81,12.81,44720.0,11.5135,11.5225,11.5045,11.5045,44720.0
2018-04-06 11:30:00,12.81,12.86,12.81,12.86,87664.0,11.5045,11.5494,11.5045,11.5494,87664.0
2018-04-06 12:00:00,12.84,12.84,12.8,12.81,78912.0,11.5314,11.5314,11.4955,11.5045,78912.0
2018-04-06 12:30:00,12.8,12.86,12.8,12.86,123536.0,11.4955,11.5494,11.4955,11.5494,123536.0
2018-04-06 13:00:00,12.85,12.85,12.8,12.83,71504.0,11.5404,11.5404,11.4955,11.5225,71504.0
2018-04-06 13:30:00,12.82,12.82,12.73,12.73,103792.0,11.5135,11.5135,11.4326,11.4326,103792.0
2018-04-06 14:00:00,12.72,12.73,12.69,12.7,183072.0,11.4237,11.4326,11.3967,11.4057,183072.0
2018-04-06 14:30:00,12.7,12.7,12.62,12.63,210256.0,11.4057,11.4057,11.3339,11.3428,210256.0
2018-04-06 15:00:00,12.65,12.67,12.61,12.65,207632.0,11.3608,11.3788,11.3249,11.3608,207632.0
2018-04-06 15:30:00,12.65,12.73,12.65,12.7,189920.0,11.3608,11.4326,11.3608,11.4057,189920.0
2018-04-09 09:30:00,12.77,12.79,12.72,12.79,186256.0,11.4686,11.4865,11.4237,11.4865,186256.0
2018-04-09 10:00:00,12.79,12.79,12.75,12.78,73152.0,11.4865,11.4865,11.4506,11.4775,73152.0
2018-04-09 10:30:00,12.8,12.82,12.79,12.8,92016.0,11.4955,11.5135,11.4865,11.4955,92016.0
2018-04-09 11:00:00,12.81,12.84,12.79,12.83,158704.0,11.5045,11.5314,11.4865,11.5225,158704.0
2018-04-09 11:30:00,12.84,12.85,12.84,12.85,69392.0,11.5314,11.5404,11.5314,11.5404,69392.0
2018-04-09 12:00:00,12.85,12.86,12.84,12.84,95280.0,11.5404,11.5494,11.5314,11.5314,95280.0
2018-04-09 12:30:00,12.84,12.85,12.83,12.84,91328.0,11.5314,11.5404,11.5225,11.5314,91328.0
2018-04-09 13:00:00,12.85,12.87,12.85,12.86,82032.0,11.5404,11.5584,11.5404,11.5494,82032.0
2018-04-09 13:30:00,12.87,12.89,12.86,12.88,167232.0,11.5584,11.5763,11.5494,11.5674,167232.0
2018-04-09 14:00:00,12.87,12.87,12.84,12.84,53312.0,11.5584,11.5584,11.5314,11.5314,53312.0
2018-04-09 14:30:00,12.84,12.85,12.82,12.85,552576.0,11.5314,11.5404,11.5135,11.5404,552576.0
2018-04-09 15:00:00,12.84,12.84,12.78,12.8,182464.0,11.5314,11.5314,11.4775,11.4955,182464.0
2018-04-09 15:30:00,12.8,12.8,12.71,12.71,559040.0,11.4955,11.4955,11.4147,11.4147,559040.0
2018-04-10 09:30:00,12.87,12.87,12.84,12.84,251216.0,11.5584,11.5584,11.5314,11.5314,251216.0
2018-04-10 10:00:00,12.84,12.89,12.82,12.88,134752.0,11.5314,11.5763,11.5135,11.5674,134752.0
2018-04-10 10:30:00,12.9,12.92,12.9,12.91,103312.0,11.5853,11.6033,11.5853,11.5943,103312.0
2018-04-10 11:00:00,12.92,12.93,12.9,12.92,97584.0,11.6033,11.6123,11.5853,11.6033,97584.0
2018-04-10 11:30:00,12.92,12.94,12.88,12.91,84480.0,11.6033,11.6212,11.5674,11.5943,84480.0
2018-04-10 12:00:00,12.93,12.93,12.83,12.84,68672.0,11.6123,11.6123,11.5225,11.5314,68672.0
2018-04-10 12:30:00,12.86,12.89,12.86,12.89,98592.0,11.5494,11.5763,11.5494,11.5763,98592.0
2018-04-10 13:00:00,12.89,12.91,12.89,12.91,86448.0,11.5763,11.5943,11.5763,11.5943,86448.0
2018-04-10 13:30:00,12.9,12.92,12.88,12.91,274208.0,11.5853,11.6033,11.5674,11.5943,274208.0
2018-04-10 14:00:00,12.92,12.93,12.92,12.92,164336.0,11.6033,11.6123,11.6033,11.6033,164336.0
2018-04-10 14:30:00,12.91,12.93,12.89,12.92,303488.0,11.5943,11.6123,11.5763,11.6033,303488.0
2018-04-10 15:00:00,12.93,12.95,12.9,12.92,332192.0,11.6123,11.6302,11.5853,11.6033,332192.0
2018-04-10 15:30:00,12.91,12.92,12.89,12.9,631104.0,11.5943,11.6033,11.5763,11.5853,631104.0
2018-04-11 09:30:00,12.83,12.9,12.8,12.9,124192.0,11.5225,11.5853,11.4955,11.5853,124192.0
2018-04-11 10:00:00,12.88,12.89,12.87,12.89,30320.0,11.5674,11.5763,11.5584,11.5763,30320.0
2018-04-11 10:30:00,12.9,12.9,12.85,12.85,93776.0,11.5853,11.5853,11.5404,11.5404,93776.0
2018-04-11 11:00:00,12.85,12.89,12.84,12.89,120368.0,11.5404,11.5763,11.5314,11.5763,120368.0
2018-04-11 11:30:00,12.89,12.92,12.88,12.92,26720.0,11.5763,11.6033,11.5674,11.6033,26720.0
2018-04-11 12:00:00,12.92,12.94,12.91,12.92,33536.0,11.6033,11.6212,11.5943,11.6033,33536.0
2018-04-11 12:30:00,12.92,12.92,12.9,12.91,90032.0,11.6033,11.6033,11.5853,11.5943,90032.0
2018-04-11 13:00:00,12.91,12.92,12.89,12.9,79104.0,11.5943,11.6033,11.5763,11.5853,79104.0
2018-04-11 13:30:00,12.89,12.91,12.89,12.9,132256.0,11.5763,11.5943,11.5763,11.5853,132256.0
2018-04-11 14:00:00,12.9,12.91,12.87,12.89,121600.0,11.5853,11.5943,11.5584,11.5763,121600.0
2018-04-11 14:30:00,12.89,12.91,12.87,12.89,130704.0,11.5763,11.5943,11.5584,11.5763,130704.0
2018-04-11 15:00:00,12.89,12.9,12.85,12.86,105872.0,11.5763,11.5853,11.5404,11.5494,105872.0
2018-04-11 15:30:00,12.86,12.88,12.85,12.86,283616.0,11.5494,11.5674,11.5404,11.5494,283616.0
2018-04-12 09:30:00,12.93,12.95,12.9,12.95,463360.0,11.6123,11.6302,11.5853,11.6302,463360.0
2018-04-12 10:00:00,12.95,12.96,12.94,12.95,31088.0,11.6302,11.6392,11.6212,11.6302,31088.0
2018-04-12 10:30:00,12.95,12.95,12.92,12.92,235248.0,11.6302,11.6302,11.6033,11.6033,235248.0
2018-04-12 11:00:00,12.93,12.95,12.93,12.94,89600.0,11.6123,11.6302,11.6123,11.6212,89600.0
2018-04-12 11:30:00,12.95,12.96,12.91,12.92,447424.0,11.6302,11.6392,11.5943,11.6033,447424.0
2018-04-12 12:00:00,12.93,12.93,12.92,12.93,407888.0,11.6123,11.6123,11.6033,11.6123,407888.0
2018-04-12 12:30:00,12.93,12.96,12.93,12.95,386672.0,11.6123,11.6392,11.6123,11.6302,386672.0
2018-04-12 13:00:00,12.95,12.96,12.92,12.92,73808.0,11.6302,11.6392,11.6033,11.6033,73808.0
2018-04-12 13:30:00,12.9,12.93,12.9,12.91,76128.0,11.5853,11.6123,11.5853,11.5943,76128.0
2018-04-12 14:00:00,12.91,12.95,12.91,12.95,175872.0,11.5943,11.6302,11.5943,11.6302,175872.0
2018-04-12 14:30:00,12.95,12.95,12.93,12.95,141504.0,11.6302,11.6302,11.6123,11.6302,141504.0
2018-04-12 15:00:00,12.95,12.97,12.93,12.97,170672.0,11.6302,11.6482,11.6123,11.6482,170672.0
2018-04-12 15:30:00,12.96,12.96,12.92,12.93,271088.0,11.6392,11.6392,11.6033,11.6123,271088.0
2018-04-13 09:30:00,12.98,12.98,12.93,12.94,679584.0,11.6572,11.6572,11.6123,11.6212,679584.0
2018-04-13 10:00:00,12.94,12.94,12.88,12.88,139632.0,11.6212,11.6212,11.5674,11.5674,139632.0
2018-04-13 10:30:00,12.9,12.9,12.87,12.87,65456.0,11.5853,11.5853,11.5584,11.5584,65456.0
2018-04-13 11:00:00,12.86,12.9,12.86,12.9,249200.0,11.5494,11.5853,11.5494,11.5853,249200.0
2018-04-13 11:30:00,12.9,12.91,12.89,12.9,147712.0,11.5853,11.5943,11.5763,11.5853,147712.0
2018-04-13 12:00:00,12.91,12.92,12.9,12.92,215472.0,11.5943,11.6033,11.5853,11.6033,215472.0
2018-04-13 12:30:00,12.92,12.92,12.89,12.91,87376.0,11.6033,11.6033,11.5763,11.5943,87376.0
2018-04-13 13:00:00,12.91,12.93,12.9,12.93,161344.0,11.5943,11.6123,11.5853,11.6123,161344.0
2018-04-13 13:30:00,12.94,12.94,12.92,12.92,189280.0,11.6212,11.6212,11.6033,11.6033,189280.0
2018-04-13 14:00:00,12.93,12.93,12.9,12.9,185248.0,11.6123,11.6123,11.5853,11.5853,185248.0
2018-04-13 14:30:00,12.9,12.92,12.88,12.88,315984.0,11.5853,11.6033,11.5674,11.5674,315984.0
2018-04-13 15:00:00,12.88,12.88,12.83,12.85,407968.0,11.5674,11.5674,11.5225,11.5404,407968.0
2018-04-13 15:30:00,12.84,12.89,12.84,12.88,586336.0,11.5314,11.5763,11.5314,11.5674,586336.0
2018-04-16 09:30:00,12.97,12.97,12.91,12.94,240112.0,11.6482,11.6482,11.5943,11.6212,240112.0
2018-04-16 10:00:00,12.96,12.98,12.96,12.98,139568.0,11.6392,11.6572,11.6392,11.6572,139568.0
2018-04-16 10:30:00,12.99,12.99,12.96,12.98,37216.0,11.6661,11.6661,11.6392,11.6572,37216.0
2018-04-16 11:00:00,12.98,13.0,12.96,12.99,108320.0,11.6572,11.6751,11.6392,11.6661,108320.0
2018-04-16 11:30:00,12.98,12.99,12.97,12.99,28800.0,11.6572,11.6661,11.6482,11.6661,28800.0
2018-04-16 12:00:00,13.0,13.01,12.99,13.0,101200.0,11.6751,11.6841,11.6661,11.6751,101200.0
2018-04-16 12:30:00,13.0,13.02,12.99,13.02,107312.0,11.6751,11.6931,11.6661,11.6931,107312.0
2018-04-16 13:00:00,13.02,13.04,13.02,13.03,111664.0,11.6931,11.7111,11.6931,11.7021,111664.0
2018-04-16 13:30:00,13.03,13.03,13.02,13.03,36928.0,11.7021,11.7021,11.6931,11.7021,36928.0
2018-04-16 14:00:00,13.02,13.02,13.0,13.01,61392.0,11.6931,11.6931,11.6751,11.6841,61392.0
2018-04-16 14:30:00,13.02,13.03,13.01,13.01,107344.0,11.6931,11.7021,11.6841,11.6841,107344.0
2018-04-16 15:00:00,13.02,13.03,13.0,13.0,67104.0,11.6931,11.7021,11.6751,11.6751,67104.0
2018-04-16 15:30:00,13.01,13.03,13.0,13.0,238256.0,11.6841,11.7021,11.6751,11.6751,238256.0
2018-04-17 09:30:00,13.09,13.09,13.05,13.09,147264.0,11.756,11.756,11.72,11.756,147264.0
2018-04-17 10:00:00,13.1,13.11,13.1,13.11,62512.0,11.7649,11.7739,11.7649,11.7739,62512.0
2018-04-17 10:30:00,13.12,13.14,13.12,13.14,52240.0,11.7829,11.8009,11.7829,11.8009,52240.0
2018-04-17 11:00:00,13.15,13.15,13.14,13.15,24528.0,11.8098,11.8098,11.8009,11.8098,24528.0
2018-04-17 11:30:00,13.14,13.14,13.13,13.13,66592.0,11.8009,11.8009,11.7919,11.7919,66592.0
2018-04-17 12:00:00,13.14,13.14,13.13,13.14,418608.0,11.8009,11.8009,11.7919,11.8009,418608.0
2018-04-17 12:30:00,13.13,13.13,13.11,13.11,684656.0,11.7919,11.7919,11.7739,11.7739,684656.0
2018-04-17 13:00:00,13.11,13.12,13.09,13.1,271376.0,11.7739,11.7829,11.756,11.7649,271376.0
2018-04-17 13:30:00,13.11,13.12,13.1,13.12,455712.0,11.7739,11.7829,11.7649,11.7829,455712.0
2018-04-17 14:00:00,13.12,13.13,13.1,13.11,306720.0,11.7829,11.7919,11.7649,11.7739,306720.0
2018-04-17 14:30:00,13.11,13.13,13.1,13.11,421008.0,11.7739,11.7919,11.7649,11.7739,421008.0
2018-04-17 15:00:00,13.11,13.16,13.11,13.14,128816.0,11.7739,11.8188,11.7739,11.8009,128816.0
2018-04-17 15:30:00,13.15,13.15,13.12,13.12,398048.0,11.8098,11.8098,11.7829,11.7829,398048.0
2018-04-18 09:30:00,13.17,13.18,13.15,13.18,220672.0,11.8278,11.8368,11.8098,11.8368,220672.0
2018-04-18 10:00:00,13.17,13.19,13.15,13.19,104592.0,11.8278,11.8458,11.8098,11.8458,104592.0
2018-04-18 10:30:00,13.19,13.21,13.18,13.21,64256.0,11.8458,11.8637,11.8368,11.8637,64256.0
2018-04-18 11:00:00,13.21,13.23,13.21,13.23,38816.0,11.8637,11.8817,11.8637,11.8817,38816.0
2018-04-18 11:30:00,13.22,13.23,13.21,13.21,238096.0,11.8727,11.8817,11.8637,11.8637,238096.0
2018-04-18 12:00:00,13.21,13.22,13.21,13.21,34080.0,11.8637,11.8727,11.8637,11.8637,34080.0
2018-04-18 12:30:00,13.2,13.21,13.19,13.21,63264.0,11.8547,11.8637,11.8458,11.8637,63264.0
2018-04-18 13:00:00,13.21,13.22,13.21,13.21,36528.0,11.8637,11.8727,11.8637,11.8637,36528.0
2018-04-18 13:30:00,13.21,13.21,13.19,13.19,70272.0,11.8637,11.8637,11.8458,11.8458,70272.0
2018-04-18 14:00:00,13.19,13.21,13.19,13.21,92448.0,11.8458,11.8637,11.8458,11.8637,92448.0
2018-04-18 14:30:00,13.21,13.21,13.2,13.21,84720.0,11.8637,11.8637,11.8547,11.8637,84720.0
2018-04-18 15:00:00,13.2,13.21,13.19,13.19,71584.0,11.8547,11.8637,11.8458,11.8458,71584.0
2018-04-18 15:30:00,13.19,13.19,13.17,13.17,138432.0,11.8458,11.8458,11.8278,11.8278,138432.0
2018-04-19 09:30:00,13.14,13.18,13.1,13.1,74656.0,11.8009,11.8368,11.7649,11.7649,74656.0
2018-04-19 10:00:00,13.11,13.14,13.08,13.13,47024.0,11.7739,11.8009,11.747,11.7919,47024.0
2018-04-19 10:30:00,13.13,13.14,13.09,13.1,46960.0,11.7919,11.8009,11.756,11.7649,46960.0
2018-04-19 11:00:00,13.09,13.1,13.07,13.09,98736.0,11.756,11.7649,11.738,11.756,98736.0
2018-04-19 11:30:00,13.1,13.1,13.07,13.08,88128.0,11.7649,11.7649,11.738,11.747,88128.0
2018-04-19 12:00:00,13.06,13.07,13.05,13.05,63632.0,11.729,11.738,11.72,11.72,63632.0
2018-04-19 12:30:00,13.05,13.07,13.05,13.07,34160.0,11.72,11.738,11.72,11.738,34160.0
2018-04-19 13:00:00,13.05,13.05,13.03,13.03,207648.0,11.72,11.72,11.7021,11.7021,207648.0
2018-04-19 13:30:00,13.03,13.05,13.03,13.05,153808.0,11.7021,11.72,11.7021,11.72,153808.0
2018-04-19 14:00:00,13.06,13.06,13.03,13.05,45792.0,11.729,11.729,11.7021,11.72,45792.0
2018-04-19 14:30:00,13.05,13.07,13.05,13.07,159936.0,11.72,11.738,11.72,11.738,159936.0
2018-04-19 15:00:00,13.07,13.08,13.06,13.06,79264.0,11.738,11.747,11.729,11.729,79264.0
2018-04-19 15:30:00,13.06,13.1,13.05,13.08,359904.0,11.729,11.7649,11.72,11.747,359904.0
2018-04-20 09:30:00,13.08,13.09,13.06,13.08,166064.0,11.747,11.756,11.729,11.747,166064.0
2018-04-20 10:00:00,13.07,13.07,13.04,13.06,91600.0,11.738,11.738,11.7111,11.729,91600.0
2018-04-20 10:30:00,13.06,13.07,13.01,13.02,128096.0,11.729,11.738,11.6841,11.6931,128096.0
2018-04-20 11:00:00,13.01,13.01,12.98,12.98,164944.0,11.6841,11.6841,11.6572,11.6572,164944.0
2018-04-20 11:30:00,12.98,13.02,12.98,13.01,60928.0,11.6572,11.6931,11.6572,11.6841,60928.0
2018-04-20 12:00:00,13.02,13.02,12.99,13.0,45296.0,11.6931,11.6931,11.6661,11.6751,45296.0
2018-04-20 12:30:00,13.0,13.0,12.98,12.98,162624.0,11.6751,11.6751,11.6572,11.6572,162624.0
2018-04-20 13:00:00,12.99,13.0,12.98,13.0,121088.0,11.6661,11.6751,11.6572,11.6751,121088.0
2018-04-20 13:30:00,13.01,13.03,13.01,13.03,103504.0,11.6841,11.7021,11.6841,11.7021,103504.0
2018-04-20 14:00:00,13.02,13.02,13.01,13.01,101264.0,11.6931,11.6931,11.6841,11.6841,101264.0
2018-04-20 14:30:00,13.01,13.01,12.99,13.0,82016.0,11.6841,11.6841,11.6661,11.6751,82016.0
2018-04-20 15:00:00,13.0,13.0,12.96,12.97,218192.0,11.6751,11.6751,11.6392,11.6482,218192.0
2018-04-20 15:30:00,12.97,13.0,12.97,13.0,320320.0,11.6482,11.6751,11.6482,11.6751,320320.0
2018-04-23 09:30:00,13.02,13.03,12.99,13.03,135104.0,11.6931,11.7021,11.6661,11.7021,135104.0
2018-04-23 10:00:00,13.04,13.04,13.01,13.03,22848.0,11.7111,11.7111,11.6841,11.7021,22848.0
2018-04-23 10:30:00,13.02,13.03,13.01,13.03,90320.0,11.6931,11.7021,11.6841,11.7021,90320.0
2018-04-23 11:00:00,13.03,13.07,13.03,13.06,82832.0,11.7021,11.738,11.7021,11.729,82832.0
2018-04-23 11:30:00,13.05,13.06,13.04,13.04,148512.0,11.72,11.729,11.7111,11.7111,148512.0
2018-04-23 12:00:00,13.05,13.05,13.01,13.01,70144.0,11.72,11.72,11.6841,11.6841,70144.0
2018-04-23 12:30:00,13.01,13.01,12.99,12.99,37648.0,11.6841,11.6841,11.6661,11.6661,37648.0
2018-04-23 13:00:00,13.0,13.01,13.0,13.0,62192.0,11.6751,11.6841,11.6751,11.6751,62192.0
2018-04-23 13:30:00,13.0,13.01,12.99,13.01,152032.0,11.6751,11.6841,11.6661,11.6841,152032.0
2018-04-23 14:00:00,13.01,13.01,12.97,12.97,119216.0,11.6841,11.6841,11.6482,11.6482,119216.0
2018-04-23 14:30:00,12.97,12.98,12.95,12.96,101600.0,11.6482,11.6572,11.6302,11.6392,101600.0
2018-04-23 15:00:00,12.95,12.99,12.95,12.99,127136.0,11.6302,11.6661,11.6302,11.6661,127136.0
2018-04-23 15:30:00,12.99,13.0,12.98,13.0,138064.0,11.6661,11.6751,11.6572,11.6751,138064.0
2018-04-24 09:30:00,13.06,13.08,13.04,13.05,173312.0,11.729,11.747,11.7111,11.72,173312.0
2018-04-24 10:00:00,13.05,13.06,13.03,13.04,29376.0,11.72,11.729,11.7021,11.7111,29376.0
2018-04-24 10:30:00,13.02,13.05,13.02,13.04,41136.0,11.6931,11.72,11.6931,11.7111,41136.0
2018-04-24 11:00:00,13.03,13.05,13.01,13.05,102432.0,11.7021,11.72,11.6841,11.72,102432.0
2018-04-24 11:30:00,13.06,13.06,13.01,13.01,41680.0,11.729,11.729,11.6841,11.6841,41680.0
2018-04-24 12:00:00,13.0,13.0,12.95,12.95,41696.0,11.6751,11.6751,11.6302,11.6302,41696.0
2018-04-24 12:30:00,12.96,12.96,12.91,12.92,113248.0,11.6392,11.6392,11.5943,11.6033,113248.0
2018-04-24 13:00:00,12.9,12.91,12.88,12.89,109280.0,11.5853,11.5943,11.5674,11.5763,109280.0
2018-04-24 13:30:00,12.89,12.89,12.81,12.81,205536.0,11.5763,11.5763,11.5045,11.5045,205536.0
2018-04-24 14:00:00,12.82,12.85,12.8,12.83,130064.0,11.5135,11.5404,11.4955,11.5225,130064.0
2018-04-24 14:30:00,12.81,12.84,12.79,12.84,203328.0,11.5045,11.5314,11.4865,11.5314,203328.0
2018-04-24 15:00:00,12.84,12.89,12.84,12.86,240480.0,11.5314,11.5763,11.5314,11.5494,240480.0
2018-04-24 15:30:00,12.85,12.88,12.83,12.87,395936.0,11.5404,11.5674,11.5225,11.5584,395936.0
2018-04-25 09:30:00,12.87,12.88,12.78,12.8,231232.0,11.5584,11.5674,11.4775,11.4955,231232.0
2018-04-25 10:00:00,12.79,12.83,12.79,12.83,40512.0,11.4865,11.5225,11.4865,11.5225,40512.0
2018-04-25 10:30:00,12.83,12.87,12.83,12.85,138960.0,11.5225,11.5584,11.5225,11.5404,138960.0
2018-04-25 11:00:00,12.85,12.87,12.85,12.86,72784.0,11.5404,11.5584,11.5404,11.5494,72784.0
2018-04-25 11:30:00,12.86,12.86,12.82,12.82,68384.0,11.5494,11.5494,11.5135,11.5135,68384.0
2018-04-25 12:00:00,12.83,12.85,12.82,12.85,58224.0,11.5225,11.5404,11.5135,11.5404,58224.0
2018-04-25 12:30:00,12.85,12.86,12.84,12.86,133632.0,11.5404,11.5494,11.5314,11.5494,133632.0
2018-04-25 13:00:00,12.87,12.87,12.84,12.85,54032.0,11.5584,11.5584,11.5314,11.5404,54032.0
2018-04-25 13:30:00,12.86,12.88,12.86,12.87,101856.0,11.5494,11.5674,11.5494,11.5584,101856.0
2018-04-25 14:00:00,12.87,12.88,12.85,12.86,117168.0,11.5584,11.5674,11.5404,11.5494,117168.0
2018-04-25 14:30:00,12.86,12.9,12.86,12.9,56064.0,11.5494,11.5853,11.5494,11.5853,56064.0
2018-04-25 15:00:00,12.91,12.91,12.89,12.9,129600.0,11.5943,11.5943,11.5763,11.5853,129600.0
2018-04-25 15:30:00,12.89,12.9,12.85,12.88,252192.0,11.5763,11.5853,11.5404,11.5674,252192.0
2018-04-26 09:30:00,12.92,12.93,12.88,12.91,123344.0,11.6033,11.6123,11.5674,11.5943,123344.0
2018-04-26 10:00:00,12.91,12.94,12.91,12.93,52432.0,11.5943,11.6212,11.5943,11.6123,52432.0
2018-04-26 10:30:00,12.94,12.95,12.93,12.95,126832.0,11.6212,11.6302,11.6123,11.6302,126832.0
2018-04-26 11:00:00,12.95,12.95,12.92,12.93,30064.0,11.6302,11.6302,11.6033,11.6123,30064.0
2018-04-26 11:30:00,12.92,12.92,12.91,12.91,190000.0,11.6033,11.6033,11.5943,11.5943,190000.0
2018-04-26 12:00:00,12.92,12.95,12.92,12.95,89936.0,11.6033,11.6302,11.6033,11.6302,89936.0
2018-04-26 12:30:00,12.94,12.94,12.93,12.94,51392.0,11.6212,11.6212,11.6123,11.6212,51392.0
2018-04-26 13:00:00,12.94,12.97,12.94,12.96,113312.0,11.6212,11.6482,11.6212,11.6392,113312.0
2018-04-26 13:30:00,12.95,12.97,12.95,12.97,40704.0,11.6302,11.6482,11.6302,11.6482,40704.0
2018-04-26 14:00:00,12.97,12.98,12.97,12.98,65792.0,11.6482,11.6572,11.6482,11.6572,65792.0
2018-04-26 14:30:00,12.98,13.0,12.97,12.99,259936.0,11.6572,11.6751,11.6482,11.6661,259936.0
2018-04-26 15:00:00,13.0,13.0,12.97,12.97,90976.0,11.6751,11.6751,11.6482,11.6482,90976.0
2018-04-26 15:30:00,12.97,12.98,12.96,12.96,210912.0,11.6482,11.6572,11.6392,11.6392,210912.0
2018-04-27 09:30:00,12.97,13.0,12.96,12.97,157040.0,11.6482,11.6751,11.6392,11.6482,157040.0
2018-04-27 10:00:00,12.98,13.0,12.97,13.0,63440.0,11.6572,11.6751,11.6482,11.6751,63440.0
2018-04-27 10:30:00,12.96,12.96,12.94,12.94,33536.0,11.6392,11.6392,11.6212,11.6212,33536.0
2018-04-27 11:00:00,12.95,12.97,12.95,12.97,50272.0,11.6302,11.6482,11.6302,11.6482,50272.0
2018-04-27 11:30:00,12.97,12.97,12.95,12.96,83104.0,11.6482,11.6482,11.6302,11.6392,83104.0
2018-04-27 12:00:00,12.97,12.97,12.96,12.97,34928.0,11.6482,11.6482,11.6392,11.6482,34928.0
2018-04-27 12:30:00,12.97,13.01,12.96,13.01,228960.0,11.6482,11.6841,11.6392,11.6841,228960.0
2018-04-27 13:00:00,13.0,13.01,12.99,13.0,82096.0,11.6751,11.6841,11.6661,11.6751,82096.0
2018-04-27 13:30:00,12.99,12.99,12.98,12.99,61632.0,11.6661,11.6661,11.6572,11.6661,61632.0
2018-04-27 14:00:00,12.98,12.99,12.97,12.99,140112.0,11.6572,11.6661,11.6482,11.6661,140112.0
2018-04-27 14:30:00,12.99,12.99,12.98,12.99,75200.0,11.6661,11.6661,11.6572,11.6661,75200.0
2018-04-27 15:00:00,12.99,13.01,12.99,12.99,231312.0,11.6661,11.6841,11.6661,11.6661,231312.0
2018-04-27 15:30:00,12.98,13.0,12.98,12.99,99776.0,11.6572,11.6751,11.6572,11.6661,99776.0
2018-04-30 09:30:00,13.01,13.04,12.98,13.01,97824.0,11.6841,11.7111,11.6572,11.6841,97824.0
2018-04-30 10:00:00,13.01,13.02,12.99,12.99,49632.0,11.6841,11.6931,11.6661,11.6661,49632.0
2018-04-30 10:30:00,13.0,13.0,12.99,12.99,51408.0,11.6751,11.6751,11.6661,11.6661,51408.0
2018-04-30 11:00:00,13.0,13.0,12.99,12.99,122800.0,11.6751,11.6751,11.6661,11.6661,122800.0
2018-04-30 11:30:00,12.99,12.99,12.95,12.96,41280.0,11.6661,11.6661,11.6302,11.6392,41280.0
2018-04-30 12:00:00,12.96,12.96,12.93,12.95,51440.0,11.6392,11.6392,11.6123,11.6302,51440.0
2018-04-30 12:30:00,12.94,12.95,12.93,12.94,101984.0,11.6212,11.6302,11.6123,11.6212,101984.0
2018-04-30 13:00:00,12.94,12.95,12.93,12.94,115056.0,11.6212,11.6302,11.6123,11.6212,115056.0
2018-04-30 13:30:00,12.95,12.96,12.94,12.95,71472.0,11.6302,11.6392,11.6212,11.6302,71472.0
2018-04-30 14:00:00,12.95,12.95,12.91,12.93,138144.0,11.6302,11.6302,11.5943,11.6123,138144.0
2018-04-30 14:30:00,12.93,12.93,12.91,12.91,160208.0,11.6123,11.6123,11.5943,11.5943,160208.0
2018-04-30 15:00:00,12.91,12.92,12.89,12.89,121632.0,11.5943,11.6033,11.5763,11.5763,121632.0
2018-04-30 15:30:00,12.89,12.92,12.88,12.88,687072.0,11.5763,11.6033,11.5674,11.5674,687072.0
2018-05-01 09:30:00,12.85,12.88,12.82,12.85,123920.0,11.5404,11.5674,11.5135,11.5404,123920.0
2018-05-01 10:00:00,12.84,12.84,12.81,12.83,75584.0,11.5314,11.5314,11.5045,11.5225,75584.0
2018-05-01 10:30:00,12.82,12.82,12.79,12.79,105168.0,11.5135,11.5135,11.4865,11.4865,105168.0
2018-05-01 11:00:00,12.78,12.81,12.77,12.81,82016.0,11.4775,11.5045,11.4686,11.5045,82016.0
2018-05-01 11:30:00,12.81,12.82,12.8,12.8,119088.0,11.5045,11.5135,11.4955,11.4955,119088.0
2018-05-01 12:00:00,12.8,12.82,12.8,12.82,66544.0,11.4955,11.5135,11.4955,11.5135,66544.0
2018-05-01 12:30:00,12.82,12.82,12.8,12.8,82896.0,11.5135,11.5135,11.4955,11.4955,82896.0
2018-05-01 13:00:00,12.8,12.8,12.77,12.77,120336.0,11.4955,11.4955,11.4686,11.4686,120336.0
2018-05-01 13:30:00,12.79,12.84,12.79,12.84,250976.0,11.4865,11.5314,11.4865,11.5314,250976.0
2018-05-01 14:00:00,12.85,12.87,12.84,12.86,200480.0,11.5404,11.5584,11.5314,11.5494,200480.0
2018-05-01 14:30:00,12.86,12.89,12.86,12.88,160096.0,11.5494,11.5763,11.5494,11.5674,160096.0
2018-05-01 15:00:00,12.88,12.89,12.85,12.86,207728.0,11.5674,11.5763,11.5404,11.5494,207728.0
2018-05-01 15:30:00,12.86,12.9,12.86,12.9,287920.0,11.5494,11.5853,11.5494,11.5853,287920.0
2018-05-02 09:30:00,12.87,12.88,12.85,12.86,164000.0,11.5584,11.5674,11.5404,11.5494,164000.0
2018-05-02 10:00:00,12.87,12.89,12.86,12.87,294368.0,11.5584,11.5763,11.5494,11.5584,294368.0
2018-05-02 10:30:00,12.87,12.89,12.87,12.89,53824.0,11.5584,11.5763,11.5584,11.5763,53824.0
2018-05-02 11:00:00,12.89,12.9,12.89,12.89,109328.0,11.5763,11.5853,11.5763,11.5763,109328.0
2018-05-02 11:30:00,12.88,12.88,12.86,12.86,63184.0,11.5674,11.5674,11.5494,11.5494,63184.0
2018-05-02 12:00:00,12.86,12.88,12.86,12.87,33456.0,11.5494,11.5674,11.5494,11.5584,33456.0
2018-05-02 12:30:00,12.87,12.88,12.87,12.88,336896.0,11.5584,11.5674,11.5584,11.5674,336896.0
2018-05-02 13:00:00,12.88,12.89,12.87,12.89,133600.0,11.5674,11.5763,11.5584,11.5763,133600.0
2018-05-02 13:30:00,12.88,12.9,12.88,12.89,94880.0,11.5674,11.5853,11.5674,11.5763,94880.0
2018-05-02 14:00:00,12.91,12.93,12.9,12.92,107024.0,11.5943,11.6123,11.5853,11.6033,107024.0
2018-05-02 14:30:00,12.93,12.93,12.89,12.89,132912.0,11.6123,11.6123,11.5763,11.5763,132912.0
2018-05-02 15:00:00,12.89,12.9,12.83,12.85,156208.0,11.5763,11.5853,11.5225,11.5404,156208.0
2018-05-02 15:30:00,12.85,12.85,12.8,12.82,307504.0,11.5404,11.5404,11.4955,11.5135,307504.0
2018-05-03 09:30:00,12.77,12.79,12.74,12.79,355712.0,11.4686,11.4865,11.4416,11.4865,355712.0
2018-05-03 10:00:00,12.79,12.79,12.7,12.7,138176.0,11.4865,11.4865,11.4057,11.4057,138176.0
2018-05-03 10:30:00,12.7,12.7,12.64,12.64,98368.0,11.4057,11.4057,11.3518,11.3518,98368.0
2018-05-03 11:00:00,12.67,12.71,12.66,12.68,95248.0,11.3788,11.4147,11.3698,11.3877,95248.0
2018-05-03 11:30:00,12.68,12.72,12.68,12.71,206400.0,11.3877,11.4237,11.3877,11.4147,206400.0
2018-05-03 12:00:00,12.73,12.75,12.71,12.71,68960.0,11.4326,11.4506,11.4147,11.4147,68960.0
2018-05-03 12:30:00,12.74,12.8,12.74,12.8,91440.0,11.4416,11.4955,11.4416,11.4955,91440.0
2018-05-03 13:00:00,12.79,12.8,12.77,12.77,66592.0,11.4865,11.4955,11.4686,11.4686,66592.0
2018-05-03 13:30:00,12.77,12.82,12.77,12.8,153888.0,11.4686,11.5135,11.4686,11.4955,153888.0
2018-05-03 14:00:00,12.8,12.81,12.79,12.79,54656.0,11.4955,11.5045,11.4865,11.4865,54656.0
2018-05-03 14:30:00,12.8,12.83,12.78,12.78,149600.0,11.4955,11.5225,11.4775,11.4775,149600.0
2018-05-03 15:00:00,12.79,12.81,12.79,12.8,168496.0,11.4865,11.5045,11.4865,11.4955,168496.0
2018-05-03 15:30:00,12.81,12.82,12.78,12.8,472400.0,11.5045,11.5135,11.4775,11.4955,472400.0
2018-05-04 09:30:00,12.75,12.79,12.73,12.79,146144.0,11.4506,11.4865,11.4326,11.4865,146144.0
2018-05-04 10:00:00,12.78,12.83,12.77,12.83,143184.0,11.4775,11.5225,11.4686,11.5225,143184.0
2018-05-04 10:30:00,12.83,12.88,12.83,12.88,74240.0,11.5225,11.5674,11.5225,11.5674,74240.0
2018-05-04 11:00:00,12.87,12.91,12.86,12.91,88560.0,11.5584,11.5943,11.5494,11.5943,88560.0
2018-05-04 11:30:00,12.91,12.93,12.9,12.92,137392.0,11.5943,11.6123,11.5853,11.6033,137392.0
2018-05-04 12:00:00,12.92,12.93,12.92,12.93,45280.0,11.6033,11.6123,11.6033,11.6123,45280.0
2018-05-04 12:30:00,12.94,12.94,12.93,12.94,74336.0,11.6212,11.6212,11.6123,11.6212,74336.0
2018-05-04 13:00:00,12.94,12.96,12.94,12.95,63872.0,11.6212,11.6392,11.6212,11.6302,63872.0
2018-05-04 13:30:00,12.95,12.95,12.94,12.95,56080.0,11.6302,11.6302,11.6212,11.6302,56080.0
2018-05-04 14:00:00,12.96,12.99,12.96,12.99,128640.0,11.6392,11.6661,11.6392,11.6661,128640.0
2018-05-04 14:30:00,12.99,12.99,12.97,12.97,51712.0,11.6661,11.6661,11.6482,11.6482,51712.0
2018-05-04 15:00:00,12.99,12.99,12.97,12.97,106800.0,11.6661,11.6661,11.6482,11.6482,106800.0
2018-05-04 15:30:00,12.98,12.98,12.93,12.95,178144.0,11.6572,11.6572,11.6123,11.6302,178144.0
2018-05-07 09:30:00,12.99,13.01,12.99,13.01,78576.0,11.6661,11.6841,11.6661,11.6841,78576.0
2018-05-07 10:00:00,13.01,13.01,12.99,12.99,56320.0,11.6841,11.6841,11.6661,11.6661,56320.0
2018-05-07 10:30:00,13.0,13.01,12.97,13.01,127296.0,11.6751,11.6841,11.6482,11.6841,127296.0
2018-05-07 11:00:00,13.0,13.02,12.99,13.01,80864.0,11.6751,11.6931,11.6661,11.6841,80864.0
2018-05-07 11:30:00,13.01,13.02,13.01,13.02,49472.0,11.6841,11.6931,11.6841,11.6931,49472.0
2018-05-07 12:00:00,13.02,13.03,13.02,13.02,88912.0,11.6931,11.7021,11.6931,11.6931,88912.0
2018-05-07 12:30:00,13.02,13.03,13.02,13.02,134704.0,11.6931,11.7021,11.6931,11.6931,134704.0
2018-05-07 13:00:00,13.02,13.03,13.02,13.03,98256.0,11.6931,11.7021,11.6931,11.7021,98256.0
2018-05-07 13:30:00,13.03,13.03,13.02,13.03,61360.0,11.7021,11.7021,11.6931,11.7021,61360.0
2018-05-07 14:00:00,13.03,13.05,13.03,13.05,143040.0,11.7021,11.72,11.7021,11.72,143040.0
2018-05-07 14:30:00,13.04,13.05,13.02,13.02,80576.0,11.7111,11.72,11.6931,11.6931,80576.0
2018-05-07 15:00:00,13.01,13.02,12.97,12.99,106992.0,11.6841,11.6931,11.6482,11.6661,106992.0
2018-05-07 15:30:00,12.99,13.01,12.99,13.01,221216.0,11.6661,11.6841,11.6661,11.6841,221216.0
2018-05-08 09:30:00,12.99,13.01,12.97,12.99,322576.0,11.6661,11.6841,11.6482,11.6661,322576.0
2018-05-08 10:00:00,13.0,13.01,12.99,13.01,58752.0,11.6751,11.6841,11.6661,11.6841,58752.0
2018-05-08 10:30:00,13.0,13.02,13.0,13.02,34320.0,11.6751,11.6931,11.6751,11.6931,34320.0
2018-05-08 11:00:00,13.02,13.03,13.0,13.02,69248.0,11.6931,11.7021,11.6751,11.6931,69248.0
2018-05-08 11:30:00,13.02,13.03,13.01,13.02,41712.0,11.6931,11.7021,11.6841,11.6931,41712.0
2018-05-08 12:00:00,13.01,13.01,12.99,12.99,81936.0,11.6841,11.6841,11.6661,11.6661,81936.0
2018-05-08 12:30:00,12.99,13.0,12.97,12.98,132096.0,11.6661,11.6751,11.6482,11.6572,132096.0
2018-05-08 13:00:00,12.99,13.0,12.98,13.0,64608.0,11.6661,11.6751,11.6572,11.6751,64608.0
2018-05-08 13:30:00,13.0,13.01,12.98,12.99,81056.0,11.6751,11.6841,11.6572,11.6661,81056.0
2018-05-08 14:00:00,12.99,13.01,12.98,13.0,166240.0,11.6661,11.6841,11.6572,11.6751,166240.0
2018-05-08 14:30:00,12.99,12.99,12.95,12.98,106768.0,11.6661,11.6661,11.6302,11.6572,106768.0
2018-05-08 15:00:00,12.97,13.01,12.97,13.01,137760.0,11.6482,11.6841,11.6482,11.6841,137760.0
2018-05-08 15:30:00,13.0,13.02,13.0,13.01,307152.0,11.6751,11.6931,11.6751,11.6841,307152.0
2018-05-09 09:30:00,13.05,13.07,13.03,13.06,190464.0,11.72,11.738,11.7021,11.729,190464.0
2018-05-09 10:00:00,13.05,13.07,13.05,13.07,63808.0,11.72,11.738,11.72,11.738,63808.0
2018-05-09 10:30:00,13.06,13.06,13.04,13.04,30528.0,11.729,11.729,11.7111,11.7111,30528.0
2018-05-09 11:00:00,13.04,13.05,13.03,13.05,53424.0,11.7111,11.72,11.7021,11.72,53424.0
2018-05-09 11:30:00,13.05,13.05,13.05,13.05,11472.0,11.72,11.72,11.72,11.72,11472.0
2018-05-09 12:00:00,13.06,13.08,13.06,13.08,78944.0,11.729,11.747,11.729,11.747,78944.0
2018-05-09 12:30:00,13.08,13.11,13.08,13.1,84048.0,11.747,11.7739,11.747,11.7649,84048.0
2018-05-09 13:00:00,13.11,13.13,13.11,13.13,83632.0,11.7739,11.7919,11.7739,11.7919,83632.0
2018-05-09 13:30:00,13.13,13.14,13.13,13.13,65936.0,11.7919,11.8009,11.7919,11.7919,65936.0
2018-05-09 14:00:00,13.13,13.14,13.12,13.13,141792.0,11.7919,11.8009,11.7829,11.7919,141792.0
2018-05-09 14:30:00,13.13,13.14,13.13,13.14,164768.0,11.7919,11.8009,11.7919,11.8009,164768.0
2018-05-09 15:00:00,13.13,13.13,13.11,13.12,63648.0,11.7919,11.7919,11.7739,11.7829,63648.0
2018-05-09 15:30:00,13.12,13.12,13.11,13.12,107216.0,11.7829,11.7829,11.7739,11.7829,107216.0
2018-05-10 09:30:00,13.15,13.17,13.15,13.17,132672.0,11.8098,11.8278,11.8098,11.8278,132672.0
2018-05-10 10:00:00,13.17,13.17,13.15,13.17,82064.0,11.8278,11.8278,11.8098,11.8278,82064.0
2018-05-10 10:30:00,13.18,13.18,13.18,13.18,15520.0,11.8368,11.8368,11.8368,11.8368,15520.0
2018-05-10 11:00:00,13.18,13.21,13.18,13.2,60736.0,11.8368,11.8637,11.8368,11.8547,60736.0
2018-05-10 11:30:00,13.2,13.22,13.2,13.22,93536.0,11.8547,11.8727,11.8547,11.8727,93536.0
2018-05-10 12:00:00,13.22,13.24,13.22,13.24,65104.0,11.8727,11.8907,11.8727,11.8907,65104.0
2018-05-10 12:30:00,13.24,13.24,13.23,13.23,118016.0,11.8907,11.8907,11.8817,11.8817,118016.0
2018-05-10 13:00:00,13.23,13.24,13.23,13.23,34384.0,11.8817,11.8907,11.8817,11.8817,34384.0
2018-05-10 13:30:00,13.22,13.22,13.2,13.21,90992.0,11.8727,11.8727,11.8547,11.8637,90992.0
2018-05-10 14:00:00,13.21,13.23,13.21,13.22,29856.0,11.8637,11.8817,11.8637,11.8727,29856.0
2018-05-10 14:30:00,13.22,13.22,13.2,13.22,292000.0,11.8727,11.8727,11.8547,11.8727,292000.0
2018-05-10 15:00:00,13.22,13.22,13.2,13.2,39776.0,11.8727,11.8727,11.8547,11.8547,39776.0
2018-05-10 15:30:00,13.2,13.22,13.2,13.22,116144.0,11.8547,11.8727,11.8547,11.8727,116144.0
2018-05-11 09:30:00,13.22,13.24,13.18,13.23,74000.0,11.8727,11.8907,11.8368,11.8817,74000.0
2018-05-11 10:00:00,13.24,13.26,13.24,13.25,78736.0,11.8907,11.9086,11.8907,11.8997,78736.0
2018-05-11 10:30:00,13.24,13.26,13.24,13.25,18176.0,11.8907,11.9086,11.8907,11.8997,18176.0
2018-05-11 11:00:00,13.26,13.26,13.24,13.25,19696.0,11.9086,11.9086,11.8907,11.8997,19696.0
2018-05-11 11:30:00,13.24,13.24,13.22,13.23,83552.0,11.8907,11.8907,11.8727,11.8817,83552.0
2018-05-11 12:00:00,13.23,13.24,13.2,13.2,29168.0,11.8817,11.8907,11.8547,11.8547,29168.0
2018-05-11 12:30:00,13.2,13.22,13.2,13.22,86096.0,11.8547,11.8727,11.8547,11.8727,86096.0
2018-05-11 13:00:00,13.21,13.22,13.21,13.22,109424.0,11.8637,11.8727,11.8637,11.8727,109424.0
2018-05-11 13:30:00,13.21,13.22,13.2,13.21,112912.0,11.8637,11.8727,11.8547,11.8637,112912.0
2018-05-11 14:00:00,13.21,13.21,13.19,13.21,170272.0,11.8637,11.8637,11.8458,11.8637,170272.0
2018-05-11 14:30:00,13.21,13.22,13.21,13.22,95712.0,11.8637,11.8727,11.8637,11.8727,95712.0
2018-05-11 15:00:00,13.22,13.23,13.21,13.22,378048.0,11.8727,11.8817,11.8637,11.8727,378048.0
2018-05-11 15:30:00,13.22,13.23,13.21,13.22,280848.0,11.8727,11.8817,11.8637,11.8727,280848.0
2018-05-14 09:30:00,13.26,13.28,13.25,13.27,90080.0,11.9086,11.9266,11.8997,11.9176,90080.0
2018-05-14 10:00:00,13.26,13.27,13.25,13.27,30000.0,11.9086,11.9176,11.8997,11.9176,30000.0
2018-05-14 10:30:00,13.27,13.28,13.24,13.24,54032.0,11.9176,11.9266,11.8907,11.8907,54032.0
2018-05-14 11:00:00,13.24,13.26,13.23,13.23,70640.0,11.8907,11.9086,11.8817,11.8817,70640.0
2018-05-14 11:30:00,13.24,13.24,13.23,13.23,73984.0,11.8907,11.8907,11.8817,11.8817,73984.0
2018-05-14 12:00:00,13.24,13.25,13.22,13.22,55376.0,11.8907,11.8997,11.8727,11.8727,55376.0
2018-05-14 12:30:00,13.23,13.23,13.21,13.21,122336.0,11.8817,11.8817,11.8637,11.8637,122336.0
2018-05-14 13:00:00,13.2,13.21,13.19,13.2,63312.0,11.8547,11.8637,11.8458,11.8547,63312.0
2018-05-14 13:30:00,13.2,13.21,13.2,13.2,71520.0,11.8547,11.8637,11.8547,11.8547,71520.0
2018-05-14 14:00:00,13.2,13.2,13.18,13.19,70016.0,11.8547,11.8547,11.8368,11.8458,70016.0
2018-05-14 14:30:00,13.19,13.21,13.19,13.21,211440.0,11.8458,11.8637,11.8458,11.8637,211440.0
2018-05-14 15:00:00,13.21,13.21,13.2,13.21,87824.0,11.8637,11.8637,11.8547,11.8637,87824.0
2018-05-14 15:30:00,13.21,13.21,13.19,13.2,146016.0,11.8637,11.8637,11.8458,11.8547,146016.0
2018-05-15 09:30:00,13.15,13.15,13.1,13.1,157824.0,11.8098,11.8098,11.7649,11.7649,157824.0
2018-05-15 10:00:00,13.12,13.13,13.11,13.12,115376.0,11.7829,11.7919,11.7739,11.7829,115376.0
2018-05-15 10:30:00,13.12,13.15,13.12,13.15,108560.0,11.7829,11.8098,11.7829,11.8098,108560.0
2018-05-15 11:00:00,13.15,13.16,13.14,13.16,38688.0,11.8098,11.8188,11.8009,11.8188,38688.0
2018-05-15 11:30:00,13.16,13.17,13.14,13.14,143424.0,11.8188,11.8278,11.8009,11.8009,143424.0
2018-05-15 12:00:00,13.14,13.14,13.13,13.13,92640.0,11.8009,11.8009,11.7919,11.7919,92640.0
2018-05-15 12:30:00,13.14,13.16,13.14,13.15,178512.0,11.8009,11.8188,11.8009,11.8098,178512.0
2018-05-15 13:00:00,13.14,13.14,13.13,13.13,69248.0,11.8009,11.8009,11.7919,11.7919,69248.0
2018-05-15 13:30:00,13.13,13.14,13.13,13.13,60416.0,11.7919,11.8009,11.7919,11.7919,60416.0
2018-05-15 14:00:00,13.12,13.14,13.11,13.14,309936.0,11.7829,11.8009,11.7739,11.8009,309936.0
2018-05-15 14:30:00,13.15,13.16,13.13,13.14,124272.0,11.8098,11.8188,11.7919,11.8009,124272.0
2018-05-15 15:00:00,13.14,13.14,13.11,13.12,172608.0,11.8009,11.8009,11.7739,11.7829,172608.0
2018-05-15 15:30:00,13.12,13.15,13.12,13.15,203136.0,11.7829,11.8098,11.7829,11.8098,203136.0
2018-05-16 09:30:00,13.16,13.2,13.16,13.2,187232.0,11.8188,11.8547,11.8188,11.8547,187232.0
2018-05-16 10:00:00,13.19,13.19,13.16,13.16,162640.0,11.8458,11.8458,11.8188,11.8188,162640.0
2018-05-16 10:30:00,13.17,13.19,13.17,13.18,65792.0,11.8278,11.8458,11.8278,11.8368,65792.0
2018-05-16 11:00:00,13.17,13.18,13.16,13.17,103696.0,11.8278,11.8368,11.8188,11.8278,103696.0
2018-05-16 11:30:00,13.17,13.19,13.17,13.19,51184.0,11.8278,11.8458,11.8278,11.8458,51184.0
2018-05-16 12:00:00,13.2,13.23,13.2,13.22,123184.0,11.8547,11.8817,11.8547,11.8727,123184.0
2018-05-16 12:30:00,13.22,13.23,13.22,13.22,123552.0,11.8727,11.8817,11.8727,11.8727,123552.0
2018-05-16 13:00:00,13.22,13.23,13.22,13.23,48864.0,11.8727,11.8817,11.8727,11.8817,48864.0
2018-05-16 13:30:00,13.23,13.23,13.22,13.23,42544.0,11.8817,11.8817,11.8727,11.8817,42544.0
2018-05-16 14:00:00,13.23,13.24,13.23,13.24,54656.0,11.8817,11.8907,11.8817,11.8907,54656.0
2018-05-16 14:30:00,13.23,13.24,13.23,13.24,45312.0,11.8817,11.8907,11.8817,11.8907,45312.0
2018-05-16 15:00:00,13.24,13.24,13.21,13.21,112608.0,11.8907,11.8907,11.8637,11.8637,112608.0
2018-05-16 15:30:00,13.21,13.21,13.2,13.21,183712.0,11.8637,11.8637,11.8547,11.8637,183712.0
2018-05-17 09:30:00,13.22,13.24,13.2,13.23,140848.0,11.8727,11.8907,11.8547,11.8817,140848.0
2018-05-17 10:00:00,13.23,13.26,13.23,13.25,89744.0,11.8817,11.9086,11.8817,11.8997,89744.0
2018-05-17 10:30:00,13.26,13.27,13.26,13.27,65376.0,11.9086,11.9176,11.9086,11.9176,65376.0
2018-05-17 11:00:00,13.27,13.27,13.25,13.26,48880.0,11.9176,11.9176,11.8997,11.9086,48880.0
2018-05-17 11:30:00,13.25,13.27,13.25,13.25,75984.0,11.8997,11.9176,11.8997,11.8997,75984.0
2018-05-17 12:00:00,13.26,13.26,13.25,13.26,46784.0,11.9086,11.9086,11.8997,11.9086,46784.0
2018-05-17 12:30:00,13.26,13.26,13.23,13.24,63872.0,11.9086,11.9086,11.8817,11.8907,63872.0
2018-05-17 13:00:00,13.24,13.25,13.24,13.24,49216.0,11.8907,11.8997,11.8907,11.8907,49216.0
2018-05-17 13:30:00,13.24,13.24,13.21,13.21,89168.0,11.8907,11.8907,11.8637,11.8637,89168.0
2018-05-17 14:00:00,13.2,13.23,13.19,13.23,49008.0,11.8547,11.8817,11.8458,11.8817,49008.0
2018-05-17 14:30:00,13.23,13.24,13.23,13.24,52304.0,11.8817,11.8907,11.8817,11.8907,52304.0
2018-05-17 15:00:00,13.24,13.25,13.22,13.22,87008.0,11.8907,11.8997,11.8727,11.8727,87008.0
2018-05-17 15:30:00,13.22,13.23,13.22,13.23,136160.0,11.8727,11.8817,11.8727,11.8817,136160.0
2018-05-18 09:30:00,13.22,13.23,13.21,13.22,100304.0,11.8727,11.8817,11.8637,11.8727,100304.0
2018-05-18 10:00:00,13.22,13.24,13.21,13.23,78512.0,11.8727,11.8907,11.8637,11.8817,78512.0
2018-05-18 10:30:00,13.22,13.22,13.2,13.22,56848.0,11.8727,11.8727,11.8547,11.8727,56848.0
2018-05-18 11:00:00,13.22,13.24,13.22,13.22,80208.0,11.8727,11.8907,11.8727,11.8727,80208.0
2018-05-18 11:30:00,13.23,13.24,13.22,13.24,85440.0,11.8817,11.8907,11.8727,11.8907,85440.0
2018-05-18 12:00:00,13.23,13.23,13.22,13.22,110624.0,11.8817,11.8817,11.8727,11.8727,110624.0
2018-05-18 12:30:00,13.22,13.23,13.22,13.22,78064.0,11.8727,11.8817,11.8727,11.8727,78064.0
2018-05-18 13:00:00,13.22,13.24,13.22,13.23,82624.0,11.8727,11.8907,11.8727,11.8817,82624.0
2018-05-18 13:30:00,13.23,13.23,13.22,13.22,78832.0,11.8817,11.8817,11.8727,11.8727,78832.0
2018-05-18 14:00:00,13.22,13.23,13.22,13.23,103840.0,11.8727,11.8817,11.8727,11.8817,103840.0
2018-05-18 14:30:00,13.23,13.23,13.23,13.23,279232.0,11.8817,11.8817,11.8817,11.8817,279232.0
2018-05-18 15:00:00,13.23,13.23,13.22,13.22,53008.0,11.8817,11.8817,11.8727,11.8727,53008.0
2018-05-18 15:30:00,13.22,13.23,13.22,13.23,251728.0,11.8727,11.8817,11.8727,11.8817,251728.0
2018-05-21 09:30:00,13.29,13.31,13.29,13.29,154928.0,11.9356,11.9535,11.9356,11.9356,154928.0
2018-05-21 10:00:00,13.28,13.31,13.28,13.31,94992.0,11.9266,11.9535,11.9266,11.9535,94992.0
2018-05-21 10:30:00,13.31,13.33,13.31,13.32,384272.0,11.9535,11.9715,11.9535,11.9625,384272.0
2018-05-21 11:00:00,13.32,13.32,13.29,13.29,67216.0,11.9625,11.9625,11.9356,11.9356,67216.0
2018-05-21 11:30:00,13.29,13.3,13.28,13.29,78496.0,11.9356,11.9446,11.9266,11.9356,78496.0
2018-05-21 12:00:00,13.3,13.31,13.3,13.31,93312.0,11.9446,11.9535,11.9446,11.9535,93312.0
2018-05-21 12:30:00,13.31,13.32,13.31,13.31,176544.0,11.9535,11.9625,11.9535,11.9535,176544.0
2018-05-21 13:00:00,13.31,13.32,13.31,13.31,78880.0,11.9535,11.9625,11.9535,11.9535,78880.0
2018-05-21 13:30:00,13.32,13.32,13.31,13.32,46384.0,11.9625,11.9625,11.9535,11.9625,46384.0
2018-05-21 14:00:00,13.32,13.32,13.31,13.31,62080.0,11.9625,11.9625,11.9535,11.9535,62080.0
2018-05-21 14:30:00,13.31,13.31,13.3,13.31,147952.0,11.9535,11.9535,11.9446,11.9535,147952.0
2018-05-21 15:00:00,13.31,13.32,13.3,13.3,59392.0,11.9535,11.9625,11.9446,11.9446,59392.0
2018-05-21 15:30:00,13.3,13.31,13.29,13.31,294000.0,11.9446,11.9535,11.9356,11.9535,294000.0
2018-05-22 09:30:00,13.34,13.34,13.32,13.32,96352.0,11.9805,11.9805,11.9625,11.9625,96352.0
2018-05-22 10:00:00,13.33,13.34,13.31,13.31,102128.0,11.9715,11.9805,11.9535,11.9535,102128.0
2018-05-22 10:30:00,13.31,13.32,13.31,13.32,35920.0,11.9535,11.9625,11.9535,11.9625,35920.0
2018-05-22 11:00:00,13.33,13.33,13.33,13.33,14672.0,11.9715,11.9715,11.9715,11.9715,14672.0
2018-05-22 11:30:00,13.34,13.34,13.32,13.33,63728.0,11.9805,11.9805,11.9625,11.9715,63728.0
2018-05-22 12:00:00,13.33,13.33,13.32,13.32,46448.0,11.9715,11.9715,11.9625,11.9625,46448.0
2018-05-22 12:30:00,13.31,13.32,13.31,13.31,68320.0,11.9535,11.9625,11.9535,11.9535,68320.0
2018-05-22 13:00:00,13.31,13.31,13.3,13.3,31200.0,11.9535,11.9535,11.9446,11.9446,31200.0
2018-05-22 13:30:00,13.3,13.31,13.3,13.3,46096.0,11.9446,11.9535,11.9446,11.9446,46096.0
2018-05-22 14:00:00,13.3,13.31,13.3,13.31,65088.0,11.9446,11.9535,11.9446,11.9535,65088.0
2018-05-22 14:30:00,13.31,13.31,13.28,13.28,80320.0,11.9535,11.9535,11.9266,11.9266,80320.0
2018-05-22 15:00:00,13.28,13.28,13.27,13.27,93904.0,11.9266,11.9266,11.9176,11.9176,93904.0
2018-05-22 15:30:00,13.27,13.27,13.24,13.25,194384.0,11.9176,11.9176,11.8907,11.8997,194384.0
2018-05-23 09:30:00,13.21,13.23,13.19,13.23,163984.0,11.8637,11.8817,11.8458,11.8817,163984.0
2018-05-23 10:00:00,13.24,13.25,13.23,13.24,77024.0,11.8907,11.8997,11.8817,11.8907,77024.0
2018-05-23 10:30:00,13.24,13.24,13.21,13.21,109280.0,11.8907,11.8907,11.8637,11.8637,109280.0
2018-05-23 11:00:00,13.22,13.24,13.21,13.23,59664.0,11.8727,11.8907,11.8637,11.8817,59664.0
2018-05-23 11:30:00,13.23,13.24,13.22,13.22,79600.0,11.8817,11.8907,11.8727,11.8727,79600.0
2018-05-23 12:00:00,13.22,13.23,13.2,13.2,45248.0,11.8727,11.8817,11.8547,11.8547,45248.0
2018-05-23 12:30:00,13.2,13.22,13.2,13.22,66848.0,11.8547,11.8727,11.8547,11.8727,66848.0
2018-05-23 13:00:00,13.21,13.21,13.2,13.21,97824.0,11.8637,11.8637,11.8547,11.8637,97824.0
2018-05-23 13:30:00,13.21,13.22,13.21,13.21,24800.0,11.8637,11.8727,11.8637,11.8637,24800.0
2018-05-23 14:00:00,13.22,13.26,13.22,13.25,137200.0,11.8727,11.9086,11.8727,11.8997,137200.0
2018-05-23 14:30:00,13.24,13.25,13.23,13.25,1300928.0,11.8907,11.8997,11.8817,11.8997,1300928.0
2018-05-23 15:00:00,13.26,13.27,13.25,13.26,225600.0,11.9086,11.9176,11.8997,11.9086,225600.0
2018-05-23 15:30:00,13.26,13.27,13.25,13.27,298752.0,11.9086,11.9176,11.8997,11.9176,298752.0
2018-05-24 09:30:00,13.25,13.28,13.21,13.21,123920.0,11.8997,11.9266,11.8637,11.8637,123920.0
2018-05-24 10:00:00,13.21,13.24,13.2,13.2,74432.0,11.8637,11.8907,11.8547,11.8547,74432.0
2018-05-24 10:30:00,13.2,13.22,13.19,13.19,217264.0,11.8547,11.8727,11.8458,11.8458,217264.0
2018-05-24 11:00:00,13.18,13.24,13.18,13.23,76608.0,11.8368,11.8907,11.8368,11.8817,76608.0
2018-05-24 11:30:00,13.24,13.26,13.23,13.26,56224.0,11.8907,11.9086,11.8817,11.9086,56224.0
2018-05-24 12:00:00,13.26,13.26,13.25,13.26,46784.0,11.9086,11.9086,11.8997,11.9086,46784.0
2018-05-24 12:30:00,13.26,13.26,13.25,13.26,67552.0,11.9086,11.9086,11.8997,11.9086,67552.0
2018-05-24 13:00:00,13.26,13.28,13.26,13.27,49984.0,11.9086,11.9266,11.9086,11.9176,49984.0
2018-05-24 13:30:00,13.27,13.28,13.27,13.27,42608.0,11.9176,11.9266,11.9176,11.9176,42608.0
2018-05-24 14:00:00,13.27,13.28,13.26,13.28,57216.0,11.9176,11.9266,11.9086,11.9266,57216.0
2018-05-24 14:30:00,13.28,13.28,13.26,13.27,71072.0,11.9266,11.9266,11.9086,11.9176,71072.0
2018-05-24 15:00:00,13.27,13.28,13.26,13.28,62000.0,11.9176,11.9266,11.9086,11.9266,62000.0
2018-05-24 15:30:00,13.28,13.28,13.27,13.27,168224.0,11.9266,11.9266,11.9176,11.9176,168224.0
2018-05-25 09:30:00,13.24,13.26,13.22,13.24,223520.0,11.8907,11.9086,11.8727,11.8907,223520.0
2018-05-25 10:00:00,13.24,13.27,13.24,13.25,113024.0,11.8907,11.9176,11.8907,11.8997,113024.0
2018-05-25 10:30:00,13.26,13.26,13.24,13.24,95984.0,11.9086,11.9086,11.8907,11.8907,95984.0
2018-05-25 11:00:00,13.25,13.26,13.25,13.26,65504.0,11.8997,11.9086,11.8997,11.9086,65504.0
2018-05-25 11:30:00,13.26,13.26,13.25,13.25,127104.0,11.9086,11.9086,11.8997,11.8997,127104.0
2018-05-25 12:00:00,13.25,13.25,13.23,13.24,90976.0,11.8997,11.8997,11.8817,11.8907,90976.0
2018-05-25 12:30:00,13.24,13.24,13.24,13.24,85808.0,11.8907,11.8907,11.8907,11.8907,85808.0
2018-05-25 13:00:00,13.23,13.24,13.23,13.23,149200.0,11.8817,11.8907,11.8817,11.8817,149200.0
2018-05-25 13:30:00,13.23,13.23,13.22,13.22,113248.0,11.8817,11.8817,11.8727,11.8727,113248.0
2018-05-25 14:00:00,13.22,13.24,13.22,13.24,46032.0,11.8727,11.8907,11.8727,11.8907,46032.0
2018-05-25 14:30:00,13.24,13.24,13.21,13.22,60560.0,11.8907,11.8907,11.8637,11.8727,60560.0
2018-05-25 15:00:00,13.21,13.24,13.21,13.24,60432.0,11.8637,11.8907,11.8637,11.8907,60432.0
2018-05-25 15:30:00,13.24,13.24,13.23,13.24,335056.0,11.8907,11.8907,11.8817,11.8907,335056.0
2018-05-29 09:30:00,13.17,13.2,13.15,13.2,161136.0,11.8278,11.8547,11.8098,11.8547,161136.0
2018-05-29 10:00:00,13.2,13.2,13.18,13.19,27536.0,11.8547,11.8547,11.8368,11.8458,27536.0
2018-05-29 10:30:00,13.19,13.19,13.17,13.19,55728.0,11.8458,11.8458,11.8278,11.8458,55728.0
2018-05-29 11:00:00,13.18,13.19,13.16,13.19,83872.0,11.8368,11.8458,11.8188,11.8458,83872.0
2018-05-29 11:30:00,13.18,13.18,13.12,13.13,103840.0,11.8368,11.8368,11.7829,11.7919,103840.0
2018-05-29 12:00:00,13.12,13.12,13.06,13.08,51936.0,11.7829,11.7829,11.729,11.747,51936.0
2018-05-29 12:30:00,13.11,13.14,13.11,13.14,94912.0,11.7739,11.8009,11.7739,11.8009,94912.0
2018-05-29 13:00:00,13.14,13.14,13.11,13.11,78576.0,11.8009,11.8009,11.7739,11.7739,78576.0
2018-05-29 13:30:00,13.1,13.12,13.1,13.11,59312.0,11.7649,11.7829,11.7649,11.7739,59312.0
2018-05-29 14:00:00,13.1,13.11,13.08,13.1,139712.0,11.7649,11.7739,11.747,11.7649,139712.0
2018-05-29 14:30:00,13.1,13.12,13.07,13.08,188512.0,11.7649,11.7829,11.738,11.747,188512.0
2018-05-29 15:00:00,13.08,13.09,13.07,13.08,113248.0,11.747,11.756,11.738,11.747,113248.0
2018-05-29 15:30:00,13.09,13.14,13.08,13.13,419312.0,11.756,11.8009,11.747,11.7919,419312.0
2018-05-30 09:30:00,13.2,13.23,13.19,13.21,287440.0,11.8547,11.8817,11.8458,11.8637,287440.0
2018-05-30 10:00:00,13.21,13.24,13.21,13.24,331744.0,11.8637,11.8907,11.8637,11.8907,331744.0
2018-05-30 10:30:00,13.24,13.27,13.24,13.27,147024.0,11.8907,11.9176,11.8907,11.9176,147024.0
2018-05-30 11:00:00,13.27,13.28,13.26,13.27,89184.0,11.9176,11.9266,11.9086,11.9176,89184.0
2018-05-30 11:30:00,13.27,13.3,13.27,13.3,97952.0,11.9176,11.9446,11.9176,11.9446,97952.0
2018-05-30 12:00:00,13.31,13.31,13.29,13.29,78720.0,11.9535,11.9535,11.9356,11.9356,78720.0
2018-05-30 12:30:00,13.3,13.3,13.28,13.3,100704.0,11.9446,11.9446,11.9266,11.9446,100704.0
2018-05-30 13:00:00,13.3,13.32,13.29,13.31,159600.0,11.9446,11.9625,11.9356,11.9535,159600.0
2018-05-30 13:30:00,13.31,13.32,13.31,13.31,81088.0,11.9535,11.9625,11.9535,11.9535,81088.0
2018-05-30 14:00:00,13.31,13.32,13.31,13.31,356816.0,11.9535,11.9625,11.9535,11.9535,356816.0
2018-05-30 14:30:00,13.31,13.33,13.31,13.32,213072.0,11.9535,11.9715,11.9535,11.9625,213072.0
2018-05-30 15:00:00,13.32,13.33,13.31,13.31,189872.0,11.9625,11.9715,11.9535,11.9535,189872.0
2018-05-30 15:30:00,13.3,13.3,13.28,13.29,296416.0,11.9446,11.9446,11.9266,11.9356,296416.0
2018-05-31 09:30:00,13.27,13.28,13.25,13.25,203744.0,11.9176,11.9266,11.8997,11.8997,203744.0
2018-05-31 10:00:00,13.25,13.25,13.23,13.24,36160.0,11.8997,11.8997,11.8817,11.8907,36160.0
2018-05-31 10:30:00,13.25,13.25,13.23,13.23,191440.0,11.8997,11.8997,11.8817,11.8817,191440.0
2018-05-31 11:00:00,13.24,13.25,13.23,13.25,156864.0,11.8907,11.8997,11.8817,11.8997,156864.0
2018-05-31 11:30:00,13.25,13.27,13.24,13.25,213584.0,11.8997,11.9176,11.8907,11.8997,213584.0
2018-05-31 12:00:00,13.24,13.24,13.21,13.21,126336.0,11.8907,11.8907,11.8637,11.8637,126336.0
2018-05-31 12:30:00,13.22,13.22,13.2,13.22,189744.0,11.8727,11.8727,11.8547,11.8727,189744.0
2018-05-31 13:00:00,13.22,13.22,13.2,13.2,126240.0,11.8727,11.8727,11.8547,11.8547,126240.0
2018-05-31 13:30:00,13.2,13.2,13.16,13.17,119808.0,11.8547,11.8547,11.8188,11.8278,119808.0
2018-05-31 14:00:00,13.16,13.18,13.15,13.18,2041024.0,11.8188,11.8368,11.8098,11.8368,2041024.0
2018-05-31 14:30:00,13.17,13.18,13.16,13.18,122464.0,11.8278,11.8368,11.8188,11.8368,122464.0
2018-05-31 15:00:00,13.19,13.2,13.18,13.2,183216.0,11.8458,11.8547,11.8368,11.8547,183216.0
2018-05-31 15:30:00,13.2,13.2,13.17,13.17,292992.0,11.8547,11.8547,11.8278,11.8278,292992.0
2018-06-01 09:30:00,13.25,13.28,13.25,13.27,97216.0,11.8997,11.9266,11.8997,11.9176,97216.0
2018-06-01 10:00:00,13.28,13.28,13.25,13.28,67312.0,11.9266,11.9266,11.8997,11.9266,67312.0
2018-06-01 10:30:00,13.27,13.29,13.26,13.28,150176.0,11.9176,11.9356,11.9086,11.9266,150176.0
2018-06-01 11:00:00,13.29,13.29,13.27,13.28,192672.0,11.9356,11.9356,11.9176,11.9266,192672.0
2018-06-01 11:30:00,13.28,13.29,13.27,13.28,37392.0,11.9266,11.9356,11.9176,11.9266,37392.0
2018-06-01 12:00:00,13.28,13.29,13.28,13.28,38832.0,11.9266,11.9356,11.9266,11.9266,38832.0
2018-06-01 12:30:00,13.28,13.29,13.28,13.29,75776.0,11.9266,11.9356,11.9266,11.9356,75776.0
2018-06-01 13:00:00,13.3,13.3,13.3,13.3,39632.0,11.9446,11.9446,11.9446,11.9446,39632.0
2018-06-01 13:30:00,13.3,13.3,13.29,13.29,113312.0,11.9446,11.9446,11.9356,11.9356,113312.0
2018-06-01 14:00:00,13.29,13.29,13.28,13.28,42128.0,11.9356,11.9356,11.9266,11.9266,42128.0
2018-06-01 14:30:00,13.28,13.29,13.27,13.29,127456.0,11.9266,11.9356,11.9176,11.9356,127456.0
2018-06-01 15:00:00,13.29,13.29,13.27,13.28,75744.0,11.9356,11.9356,11.9176,11.9266,75744.0
2018-06-01 15:30:00,13.28,13.29,13.28,13.28,138320.0,11.9266,11.9356,11.9266,11.9266,138320.0
2018-06-04 09:30:00,13.32,13.35,13.32,13.34,129040.0,11.9625,11.9895,11.9625,11.9805,129040.0
2018-06-04 10:00:00,13.34,13.34,13.31,13.31,52464.0,11.9805,11.9805,11.9535,11.9535,52464.0
2018-06-04 10:30:00,13.3,13.31,13.29,13.3,41312.0,11.9446,11.9535,11.9356,11.9446,41312.0
2018-06-04 11:00:00,13.3,13.31,13.29,13.3,125312.0,11.9446,11.9535,11.9356,11.9446,125312.0
2018-06-04 11:30:00,13.31,13.32,13.3,13.32,56944.0,11.9535,11.9625,11.9446,11.9625,56944.0
2018-06-04 12:00:00,13.31,13.33,13.31,13.33,142800.0,11.9535,11.9715,11.9535,11.9715,142800.0
2018-06-04 12:30:00,13.32,13.33,13.32,13.32,85456.0,11.9625,11.9715,11.9625,11.9625,85456.0
2018-06-04 13:00:00,13.32,13.33,13.32,13.33,290688.0,11.9625,11.9715,11.9625,11.9715,290688.0
2018-06-04 13:30:00,13.33,13.33,13.31,13.32,93024.0,11.9715,11.9715,11.9535,11.9625,93024.0
2018-06-04 14:00:00,13.32,13.33,13.32,13.33,113872.0,11.9625,11.9715,11.9625,11.9715,113872.0
2018-06-04 14:30:00,13.33,13.34,13.33,13.34,54432.0,11.9715,11.9805,11.9715,11.9805,54432.0
2018-06-04 15:00:00,13.34,13.35,13.34,13.35,139440.0,11.9805,11.9895,11.9805,11.9895,139440.0
2018-06-04 15:30:00,13.35,13.35,13.34,13.35,296848.0,11.9895,11.9895,11.9805,11.9895,296848.0
2018-06-05 09:30:00,13.35,13.38,13.35,13.38,146144.0,11.9895,12.0164,11.9895,12.0164,146144.0
2018-06-05 10:00:00,13.38,13.4,13.38,13.38,113056.0,12.0164,12.0344,12.0164,12.0164,113056.0
2018-06-05 10:30:00,13.39,13.4,13.36,13.37,60208.0,12.0254,12.0344,11.9984,12.0074,60208.0
2018-06-05 11:00:00,13.36,13.36,13.34,13.35,44080.0,11.9984,11.9984,11.9805,11.9895,44080.0
2018-06-05 11:30:00,13.35,13.36,13.34,13.35,35520.0,11.9895,11.9984,11.9805,11.9895,35520.0
2018-06-05 12:00:00,13.35,13.35,13.34,13.35,39168.0,11.9895,11.9895,11.9805,11.9895,39168.0
2018-06-05 12:30:00,13.35,13.36,13.35,13.36,122464.0,11.9895,11.9984,11.9895,11.9984,122464.0
2018-06-05 13:00:00,13.36,13.37,13.36,13.37,97088.0,11.9984,12.0074,11.9984,12.0074,97088.0
2018-06-05 13:30:00,13.37,13.38,13.37,13.37,91680.0,12.0074,12.0164,12.0074,12.0074,91680.0
2018-06-05 14:00:00,13.37,13.38,13.36,13.38,98448.0,12.0074,12.0164,11.9984,12.0164,98448.0
2018-06-05 14:30:00,13.38,13.39,13.38,13.39,96032.0,12.0164,12.0254,12.0164,12.0254,96032.0
2018-06-05 15:00:00,13.39,13.39,13.37,13.37,125760.0,12.0254,12.0254,12.0074,12.0074,125760.0
2018-06-05 15:30:00,13.37,13.39,13.37,13.38,206112.0,12.0074,12.0254,12.0074,12.0164,206112.0
2018-06-06 09:30:00,13.4,13.42,13.38,13.38,404208.0,12.0344,12.0523,12.0164,12.0164,404208.0
2018-06-06 10:00:00,13.38,13.4,13.37,13.39,303616.0,12.0164,12.0344,12.0074,12.0254,303616.0
2018-06-06 10:30:00,13.39,13.39,13.38,13.39,162448.0,12.0254,12.0254,12.0164,12.0254,162448.0
2018-06-06 11:00:00,13.4,13.41,13.39,13.41,79776.0,12.0344,12.0433,12.0254,12.0433,79776.0
2018-06-06 11:30:00,13.41,13.42,13.4,13.4,49920.0,12.0433,12.0523,12.0344,12.0344,49920.0
2018-06-06 12:00:00,13.41,13.42,13.4,13.42,60288.0,12.0433,12.0523,12.0344,12.0523,60288.0
2018-06-06 12:30:00,13.42,13.42,13.41,13.42,74960.0,12.0523,12.0523,12.0433,12.0523,74960.0
2018-06-06 13:00:00,13.42,13.43,13.42,13.43,164720.0,12.0523,12.0613,12.0523,12.0613,164720.0
2018-06-06 13:30:00,13.43,13.43,13.43,13.43,111504.0,12.0613,12.0613,12.0613,12.0613,111504.0
2018-06-06 14:00:00,13.43,13.44,13.43,13.44,124080.0,12.0613,12.0703,12.0613,12.0703,124080.0
2018-06-06 14:30:00,13.44,13.46,13.44,13.46,104704.0,12.0703,12.0882,12.0703,12.0882,104704.0
2018-06-06 15:00:00,13.46,13.47,13.46,13.47,126048.0,12.0882,12.0972,12.0882,12.0972,126048.0
2018-06-06 15:30:00,13.47,13.48,13.46,13.48,295536.0,12.0972,12.1062,12.0882,12.1062,295536.0
2018-06-07 09:30:00,13.49,13.53,13.49,13.52,210064.0,12.1152,12.1511,12.1152,12.1421,210064.0
2018-06-07 10:00:00,13.52,13.53,13.49,13.49,56016.0,12.1421,12.1511,12.1152,12.1152,56016.0
2018-06-07 10:30:00,13.49,13.49,13.48,13.48,34432.0,12.1152,12.1152,12.1062,12.1062,34432.0
2018-06-07 11:00:00,13.48,13.49,13.47,13.47,78992.0,12.1062,12.1152,12.0972,12.0972,78992.0
2018-06-07 11:30:00,13.48,13.48,13.45,13.46,169072.0,12.1062,12.1062,12.0793,12.0882,169072.0
2018-06-07 12:00:00,13.47,13.48,13.47,13.48,28656.0,12.0972,12.1062,12.0972,12.1062,28656.0
2018-06-07 12:30:00,13.47,13.47,13.45,13.45,85840.0,12.0972,12.0972,12.0793,12.0793,85840.0
2018-06-07 13:00:00,13.46,13.46,13.44,13.44,353104.0,12.0882,12.0882,12.0703,12.0703,353104.0
2018-06-07 13:30:00,13.44,13.44,13.41,13.42,108448.0,12.0703,12.0703,12.0433,12.0523,108448.0
2018-06-07 14:00:00,13.42,13.45,13.42,13.44,184304.0,12.0523,12.0793,12.0523,12.0703,184304.0
2018-06-07 14:30:00,13.44,13.46,13.44,13.46,40992.0,12.0703,12.0882,12.0703,12.0882,40992.0
2018-06-07 15:00:00,13.46,13.47,13.45,13.47,78064.0,12.0882,12.0972,12.0793,12.0972,78064.0
2018-06-07 15:30:00,13.47,13.48,13.46,13.46,245488.0,12.0972,12.1062,12.0882,12.0882,245488.0
2018-06-08 09:30:00,13.45,13.49,13.44,13.47,209056.0,12.0793,12.1152,12.0703,12.0972,209056.0
2018-06-08 10:00:00,13.47,13.47,13.46,13.47,173024.0,12.0972,12.0972,12.0882,12.0972,173024.0
2018-06-08 10:30:00,13.46,13.47,13.45,13.46,53920.0,12.0882,12.0972,12.0793,12.0882,53920.0
2018-06-08 11:00:00,13.46,13.47,13.45,13.46,228320.0,12.0882,12.0972,12.0793,12.0882,228320.0
2018-06-08 11:30:00,13.46,13.47,13.45,13.47,89152.0,12.0882,12.0972,12.0793,12.0972,89152.0
2018-06-08 12:00:00,13.47,13.49,13.47,13.49,33616.0,12.0972,12.1152,12.0972,12.1152,33616.0
2018-06-08 12:30:00,13.49,13.5,13.49,13.5,80032.0,12.1152,12.1242,12.1152,12.1242,80032.0
2018-06-08 13:00:00,13.5,13.5,13.49,13.49,35936.0,12.1242,12.1242,12.1152,12.1152,35936.0
2018-06-08 13:30:00,13.5,13.51,13.49,13.5,162496.0,12.1242,12.1332,12.1152,12.1242,162496.0
2018-06-08 14:00:00,13.5,13.51,13.5,13.51,79504.0,12.1242,12.1332,12.1242,12.1332,79504.0
2018-06-08 14:30:00,13.51,13.52,13.51,13.51,60672.0,12.1332,12.1421,12.1332,12.1332,60672.0
2018-06-08 15:00:00,13.51,13.52,13.5,13.51,72240.0,12.1332,12.1421,12.1242,12.1332,72240.0
2018-06-08 15:30:00,13.52,13.53,13.51,13.53,190208.0,12.1421,12.1511,12.1332,12.1511,190208.0
2018-06-11 09:30:00,13.54,13.56,13.52,13.55,179872.0,12.1601,12.1781,12.1421,12.1691,179872.0
2018-06-11 10:00:00,13.56,13.57,13.56,13.56,52896.0,12.1781,12.187,12.1781,12.1781,52896.0
2018-06-11 10:30:00,13.56,13.56,13.54,13.54,58608.0,12.1781,12.1781,12.1601,12.1601,58608.0
2018-06-11 11:00:00,13.55,13.55,13.54,13.55,29392.0,12.1691,12.1691,12.1601,12.1691,29392.0
2018-06-11 11:30:00,13.55,13.57,13.55,13.57,51248.0,12.1691,12.187,12.1691,12.187,51248.0
2018-06-11 12:00:00,13.57,13.58,13.57,13.58,12400.0,12.187,12.196,12.187,12.196,12400.0
2018-06-11 12:30:00,13.57,13.57,13.56,13.57,79584.0,12.187,12.187,12.1781,12.187,79584.0
2018-06-11 13:00:00,13.56,13.57,13.56,13.56,30064.0,12.1781,12.187,12.1781,12.1781,30064.0
2018-06-11 13:30:00,13.56,13.56,13.55,13.56,113104.0,12.1781,12.1781,12.1691,12.1781,113104.0
2018-06-11 14:00:00,13.56,13.56,13.55,13.56,47824.0,12.1781,12.1781,12.1691,12.1781,47824.0
2018-06-11 14:30:00,13.56,13.56,13.55,13.56,102256.0,12.1781,12.1781,12.1691,12.1781,102256.0
2018-06-11 15:00:00,13.56,13.57,13.56,13.57,58192.0,12.1781,12.187,12.1781,12.187,58192.0
2018-06-11 15:30:00,13.57,13.58,13.54,13.55,375904.0,12.187,12.196,12.1601,12.1691,375904.0
2018-06-12 09:30:00,13.57,13.58,13.55,13.56,157792.0,12.187,12.196,12.1691,12.1781,157792.0
2018-06-12 10:00:00,13.57,13.59,13.57,13.57,146496.0,12.187,12.205,12.187,12.187,146496.0
2018-06-12 10:30:00,13.59,13.6,13.59,13.6,51504.0,12.205,12.214,12.205,12.214,51504.0
2018-06-12 11:00:00,13.6,13.6,13.59,13.6,122960.0,12.214,12.214,12.205,12.214,122960.0
2018-06-12 11:30:00,13.6,13.62,13.6,13.61,30272.0,12.214,12.2319,12.214,12.223,30272.0
2018-06-12 12:00:00,13.62,13.62,13.62,13.62,38448.0,12.2319,12.2319,12.2319,12.2319,38448.0
2018-06-12 12:30:00,13.62,13.62,13.61,13.61,88112.0,12.2319,12.2319,12.223,12.223,88112.0
2018-06-12 13:00:00,13.61,13.62,13.6,13.6,132288.0,12.223,12.2319,12.214,12.214,132288.0
2018-06-12 13:30:00,13.6,13.61,13.6,13.61,80304.0,12.214,12.223,12.214,12.223,80304.0
2018-06-12 14:00:00,13.61,13.61,13.58,13.58,104544.0,12.223,12.223,12.196,12.196,104544.0
2018-06-12 14:30:00,13.58,13.59,13.57,13.57,163920.0,12.196,12.205,12.187,12.187,163920.0
2018-06-12 15:00:00,13.58,13.6,13.58,13.6,86688.0,12.196,12.214,12.196,12.214,86688.0
2018-06-12 15:30:00,13.6,13.61,13.59,13.61,188624.0,12.214,12.223,12.205,12.223,188624.0
2018-06-13 09:30:00,13.62,13.63,13.6,13.6,128240.0,12.2319,12.2409,12.214,12.214,128240.0
2018-06-13 10:00:00,13.61,13.62,13.6,13.61,153344.0,12.223,12.2319,12.214,12.223,153344.0
2018-06-13 10:30:00,13.61,13.61,13.59,13.6,161152.0,12.223,12.223,12.205,12.214,161152.0
2018-06-13 11:00:00,13.6,13.61,13.6,13.6,86160.0,12.214,12.223,12.214,12.214,86160.0
2018-06-13 11:30:00,13.61,13.61,13.59,13.6,110784.0,12.223,12.223,12.205,12.214,110784.0
2018-06-13 12:00:00,13.59,13.59,13.58,13.58,96592.0,12.205,12.205,12.196,12.196,96592.0
2018-06-13 12:30:00,13.58,13.58,13.57,13.57,157664.0,12.196,12.196,12.187,12.187,157664.0
2018-06-13 13:00:00,13.57,13.58,13.57,13.57,61408.0,12.187,12.196,12.187,12.187,61408.0
2018-06-13 13:30:00,13.57,13.58,13.57,13.57,220096.0,12.187,12.196,12.187,12.187,220096.0
2018-06-13 14:00:00,13.57,13.57,13.53,13.54,187696.0,12.187,12.187,12.1511,12.1601,187696.0
2018-06-13 14:30:00,13.53,13.56,13.53,13.56,151088.0,12.1511,12.1781,12.1511,12.1781,151088.0
2018-06-13 15:00:00,13.56,13.58,13.55,13.55,269616.0,12.1781,12.196,12.1691,12.1691,269616.0
2018-06-13 15:30:00,13.55,13.56,13.52,13.52,441872.0,12.1691,12.1781,12.1421,12.1421,441872.0
2018-06-14 09:30:00,13.57,13.58,13.56,13.57,103792.0,12.187,12.196,12.1781,12.187,103792.0
2018-06-14 10:00:00,13.57,13.59,13.57,13.58,1186800.0,12.187,12.205,12.187,12.196,1186800.0
2018-06-14 10:30:00,13.58,13.58,13.55,13.56,234032.0,12.196,12.196,12.1691,12.1781,234032.0
2018-06-14 11:00:00,13.54,13.55,13.54,13.55,523136.0,12.1601,12.1691,12.1601,12.1691,523136.0
2018-06-14 11:30:00,13.56,13.58,13.55,13.58,163184.0,12.1781,12.196,12.1691,12.196,163184.0
2018-06-14 12:00:00,13.58,13.59,13.58,13.58,75328.0,12.196,12.205,12.196,12.196,75328.0
2018-06-14 12:30:00,13.58,13.58,13.56,13.56,107408.0,12.196,12.196,12.1781,12.1781,107408.0
2018-06-14 13:00:00,13.57,13.58,13.56,13.58,53296.0,12.187,12.196,12.1781,12.196,53296.0
2018-06-14 13:30:00,13.58,13.58,13.56,13.57,191232.0,12.196,12.196,12.1781,12.187,191232.0
2018-06-14 14:00:00,13.56,13.57,13.56,13.56,94560.0,12.1781,12.187,12.1781,12.1781,94560.0
2018-06-14 14:30:00,13.56,13.57,13.56,13.56,86176.0,12.1781,12.187,12.1781,12.1781,86176.0
2018-06-14 15:00:00,13.56,13.57,13.55,13.57,133760.0,12.1781,12.187,12.1691,12.187,133760.0
2018-06-14 15:30:00,13.57,13.58,13.57,13.57,307792.0,12.187,12.196,12.187,12.187,307792.0
2018-06-15 09:30:00,13.52,13.52,13.48,13.5,167984.0,12.1421,12.1421,12.1062,12.1242,167984.0
2018-06-15 10:00:00,13.51,13.52,13.5,13.5,41744.0,12.1332,12.1421,12.1242,12.1242,41744.0
2018-06-15 10:30:00,13.49,13.51,13.47,13.51,138800.0,12.1152,12.1332,12.0972,12.1332,138800.0
2018-06-15 11:00:00,13.51,13.52,13.51,13.51,302848.0,12.1332,12.1421,12.1332,12.1332,302848.0
2018-06-15 11:30:00,13.5,13.51,13.49,13.51,111536.0,12.1242,12.1332,12.1152,12.1332,111536.0
2018-06-15 12:00:00,13.52,13.52,13.5,13.51,64912.0,12.1421,12.1421,12.1242,12.1332,64912.0
2018-06-15 12:30:00,13.51,13.52,13.51,13.52,89456.0,12.1332,12.1421,12.1332,12.1421,89456.0
2018-06-15 13:00:00,13.52,13.53,13.52,13.53,128112.0,12.1421,12.1511,12.1421,12.1511,128112.0
2018-06-15 13:30:00,13.53,13.53,13.52,13.52,108800.0,12.1511,12.1511,12.1421,12.1421,108800.0
2018-06-15 14:00:00,13.53,13.55,13.52,13.55,318192.0,12.1511,12.1691,12.1421,12.1691,318192.0
2018-06-15 14:30:00,13.56,13.57,13.56,13.56,94960.0,12.1781,12.187,12.1781,12.1781,94960.0
2018-06-15 15:00:00,13.56,13.56,13.54,13.55,172464.0,12.1781,12.1781,12.1601,12.1691,172464.0
2018-06-15 15:30:00,13.55,13.56,13.54,13.56,460112.0,12.1691,12.1781,12.1601,12.1781,460112.0
2018-06-18 09:30:00,13.48,13.51,13.47,13.51,97520.0,12.1062,12.1332,12.0972,12.1332,97520.0
2018-06-18 10:00:00,13.51,13.53,13.51,13.53,137328.0,12.1332,12.1511,12.1332,12.1511,137328.0
2018-06-18 10:30:00,13.54,13.57,13.54,13.56,98880.0,12.1601,12.187,12.1601,12.1781,98880.0
2018-06-18 11:00:00,13.56,13.58,13.56,13.56,498848.0,12.1781,12.196,12.1781,12.1781,498848.0
2018-06-18 11:30:00,13.56,13.56,13.54,13.54,54640.0,12.1781,12.1781,12.1601,12.1601,54640.0
2018-06-18 12:00:00,13.54,13.55,13.52,13.52,535840.0,12.1601,12.1691,12.1421,12.1421,535840.0
2018-06-18 12:30:00,13.53,13.54,13.52,13.54,124352.0,12.1511,12.1601,12.1421,12.1601,124352.0
2018-06-18 13:00:00,13.54,13.56,13.54,13.55,77728.0,12.1601,12.1781,12.1601,12.1691,77728.0
2018-06-18 13:30:00,13.55,13.56,13.55,13.56,50928.0,12.1691,12.1781,12.1691,12.1781,50928.0
2018-06-18 14:00:00,13.55,13.57,13.54,13.56,203744.0,12.1691,12.187,12.1601,12.1781,203744.0
2018-06-18 14:30:00,13.56,13.57,13.55,13.55,91024.0,12.1781,12.187,12.1691,12.1691,91024.0
2018-06-18 15:00:00,13.55,13.56,13.55,13.56,77456.0,12.1691,12.1781,12.1691,12.1781,77456.0
2018-06-18 15:30:00,13.56,13.57,13.55,13.57,164816.0,12.1781,12.187,12.1691,12.187,164816.0
2018-06-19 09:30:00,13.46,13.5,13.45,13.45,481088.0,12.0882,12.1242,12.0793,12.0793,481088.0
2018-06-19 10:00:00,13.45,13.45,13.42,13.42,149488.0,12.0793,12.0793,12.0523,12.0523,149488.0
2018-06-19 10:30:00,13.42,13.47,13.41,13.46,186832.0,12.0523,12.0972,12.0433,12.0882,186832.0
2018-06-19 11:00:00,13.46,13.48,13.46,13.48,156720.0,12.0882,12.1062,12.0882,12.1062,156720.0
2018-06-19 11:30:00,13.47,13.49,13.47,13.49,194528.0,12.0972,12.1152,12.0972,12.1152,194528.0
2018-06-19 12:00:00,13.48,13.49,13.47,13.48,210128.0,12.1062,12.1152,12.0972,12.1062,210128.0
2018-06-19 12:30:00,13.48,13.48,13.47,13.48,931184.0,12.1062,12.1062,12.0972,12.1062,931184.0
2018-06-19 13:00:00,13.49,13.49,13.47,13.48,103568.0,12.1152,12.1152,12.0972,12.1062,103568.0
2018-06-19 13:30:00,13.47,13.49,13.47,13.49,194784.0,12.0972,12.1152,12.0972,12.1152,194784.0
2018-06-19 14:00:00,13.5,13.51,13.5,13.51,163120.0,12.1242,12.1332,12.1242,12.1332,163120.0
2018-06-19 14:30:00,13.5,13.52,13.5,13.51,184912.0,12.1242,12.1421,12.1242,12.1332,184912.0
2018-06-19 15:00:00,13.51,13.51,13.5,13.5,178096.0,12.1332,12.1332,12.1242,12.1242,178096.0
2018-06-19 15:30:00,13.5,13.51,13.49,13.51,761472.0,12.1242,12.1332,12.1152,12.1332,761472.0
2018-06-20 09:30:00,13.55,13.58,13.53,13.55,350944.0,12.1691,12.196,12.1511,12.1691,350944.0
2018-06-20 10:00:00,13.54,13.55,13.53,13.53,283088.0,12.1601,12.1691,12.1511,12.1511,283088.0
2018-06-20 10:30:00,13.52,13.55,13.52,13.55,85504.0,12.1421,12.1691,12.1421,12.1691,85504.0
2018-06-20 11:00:00,13.55,13.56,13.54,13.55,767280.0,12.1691,12.1781,12.1601,12.1691,767280.0
2018-06-20 11:30:00,13.56,13.56,13.55,13.56,89904.0,12.1781,12.1781,12.1691,12.1781,89904.0
2018-06-20 12:00:00,13.56,13.57,13.56,13.56,43536.0,12.1781,12.187,12.1781,12.1781,43536.0
2018-06-20 12:30:00,13.57,13.58,13.57,13.58,53792.0,12.187,12.196,12.187,12.196,53792.0
2018-06-20 13:00:00,13.58,13.58,13.56,13.56,115776.0,12.196,12.196,12.1781,12.1781,115776.0
2018-06-20 13:30:00,13.57,13.58,13.56,13.58,145456.0,12.187,12.196,12.1781,12.196,145456.0
2018-06-20 14:00:00,13.57,13.58,13.57,13.57,111152.0,12.187,12.196,12.187,12.187,111152.0
2018-06-20 14:30:00,13.57,13.57,13.56,13.56,225904.0,12.187,12.187,12.1781,12.1781,225904.0
2018-06-20 15:00:00,13.56,13.57,13.56,13.57,122400.0,12.1781,12.187,12.1781,12.187,122400.0
2018-06-20 15:30:00,13.57,13.58,13.56,13.56,197904.0,12.187,12.196,12.1781,12.1781,197904.0
2018-06-21 09:30:00,13.55,13.55,13.53,13.54,81456.0,12.1691,12.1691,12.1511,12.1601,81456.0
2018-06-21 10:00:00,13.52,13.52,13.46,13.46,32704.0,12.1421,12.1421,12.0882,12.0882,32704.0
2018-06-21 10:30:00,13.47,13.5,13.46,13.49,107456.0,12.0972,12.1242,12.0882,12.1152,107456.0
2018-06-21 11:00:00,13.48,13.5,13.48,13.49,78176.0,12.1062,12.1242,12.1062,12.1152,78176.0
2018-06-21 11:30:00,13.49,13.52,13.49,13.51,110560.0,12.1152,12.1421,12.1152,12.1332,110560.0
2018-06-21 12:00:00,13.51,13.51,13.49,13.49,53216.0,12.1332,12.1332,12.1152,12.1152,53216.0
2018-06-21 12:30:00,13.49,13.5,13.49,13.49,85264.0,12.1152,12.1242,12.1152,12.1152,85264.0
2018-06-21 13:00:00,13.48,13.5,13.48,13.5,175824.0,12.1062,12.1242,12.1062,12.1242,175824.0
2018-06-21 13:30:00,13.49,13.51,13.49,13.51,97072.0,12.1152,12.1332,12.1152,12.1332,97072.0
2018-06-21 14:00:00,13.5,13.51,13.5,13.5,65504.0,12.1242,12.1332,12.1242,12.1242,65504.0
2018-06-21 14:30:00,13.5,13.5,13.48,13.48,82400.0,12.1242,12.1242,12.1062,12.1062,82400.0
2018-06-21 15:00:00,13.47,13.49,13.45,13.47,353648.0,12.0972,12.1152,12.0793,12.0972,353648.0
2018-06-21 15:30:00,13.47,13.47,13.44,13.46,189072.0,12.0972,12.0972,12.0703,12.0882,189072.0
2018-06-22 09:30:00,13.53,13.56,13.5,13.51,302528.0,12.1511,12.1781,12.1242,12.1332,302528.0
2018-06-22 10:00:00,13.5,13.53,13.5,13.5,146912.0,12.1242,12.1511,12.1242,12.1242,146912.0
2018-06-22 10:30:00,13.5,13.51,13.48,13.5,102896.0,12.1242,12.1332,12.1062,12.1242,102896.0
2018-06-22 11:00:00,13.5,13.51,13.49,13.49,103504.0,12.1242,12.1332,12.1152,12.1152,103504.0
2018-06-22 11:30:00,13.5,13.51,13.49,13.49,79024.0,12.1242,12.1332,12.1152,12.1152,79024.0
2018-06-22 12:00:00,13.49,13.51,13.49,13.49,70528.0,12.1152,12.1332,12.1152,12.1152,70528.0
2018-06-22 12:30:00,13.49,13.49,13.48,13.48,96880.0,12.1152,12.1152,12.1062,12.1062,96880.0
2018-06-22 13:00:00,13.49,13.5,13.49,13.5,60144.0,12.1152,12.1242,12.1152,12.1242,60144.0
2018-06-22 13:30:00,13.49,13.51,13.49,13.51,95824.0,12.1152,12.1332,12.1152,12.1332,95824.0
2018-06-22 14:00:00,13.5,13.51,13.48,13.49,145744.0,12.1242,12.1332,12.1062,12.1152,145744.0
2018-06-22 14:30:00,13.48,13.5,13.48,13.5,126496.0,12.1062,12.1242,12.1062,12.1242,126496.0
2018-06-22 15:00:00,13.5,13.5,13.49,13.5,93600.0,12.1242,12.1242,12.1152,12.1242,93600.0
2018-06-22 15:30:00,13.5,13.5,13.47,13.48,722816.0,12.1242,12.1242,12.0972,12.1062,722816.0
2018-06-25 09:30:00,13.43,13.46,13.33,13.33,155840.0,12.0613,12.0882,11.9715,11.9715,155840.0
2018-06-25 10:00:00,13.33,13.34,13.29,13.31,79856.0,11.9715,11.9805,11.9356,11.9535,79856.0
2018-06-25 10:30:00,13.32,13.34,13.3,13.31,262384.0,11.9625,11.9805,11.9446,11.9535,262384.0
2018-06-25 11:00:00,13.31,13.31,13.27,13.27,62880.0,11.9535,11.9535,11.9176,11.9176,62880.0
2018-06-25 11:30:00,13.26,13.29,13.25,13.28,97488.0,11.9086,11.9356,11.8997,11.9266,97488.0
2018-06-25 12:00:00,13.26,13.27,13.23,13.27,230432.0,11.9086,11.9176,11.8817,11.9176,230432.0
2018-06-25 12:30:00,13.27,13.31,13.27,13.31,129088.0,11.9176,11.9535,11.9176,11.9535,129088.0
2018-06-25 13:00:00,13.3,13.3,13.28,13.29,47936.0,11.9446,11.9446,11.9266,11.9356,47936.0
2018-06-25 13:30:00,13.29,13.34,13.29,13.31,128224.0,11.9356,11.9805,11.9356,11.9535,128224.0
2018-06-25 14:00:00,13.32,13.32,13.29,13.3,121488.0,11.9625,11.9625,11.9356,11.9446,121488.0
2018-06-25 14:30:00,13.29,13.29,13.24,13.25,577824.0,11.9356,11.9356,11.8907,11.8997,577824.0
2018-06-25 15:00:00,13.26,13.26,13.24,13.26,230288.0,11.9086,11.9086,11.8907,11.9086,230288.0
2018-06-25 15:30:00,13.26,13.33,13.25,13.3,1247456.0,11.9086,11.9715,11.8997,11.9446,1247456.0
2018-06-26 09:30:00,13.33,13.33,13.29,13.3,272608.0,11.9715,11.9715,11.9356,11.9446,272608.0
2018-06-26 10:00:00,13.31,13.32,13.29,13.29,415552.0,11.9535,11.9625,11.9356,11.9356,415552.0
2018-06-26 10:30:00,13.29,13.3,13.27,13.3,63648.0,11.9356,11.9446,11.9176,11.9446,63648.0
2018-06-26 11:00:00,13.29,13.31,13.29,13.3,61968.0,11.9356,11.9535,11.9356,11.9446,61968.0
2018-06-26 11:30:00,13.3,13.32,13.3,13.31,153760.0,11.9446,11.9625,11.9446,11.9535,153760.0
2018-06-26 12:00:00,13.31,13.33,13.31,13.32,208544.0,11.9535,11.9715,11.9535,11.9625,208544.0
2018-06-26 12:30:00,13.32,13.34,13.32,13.33,125104.0,11.9625,11.9805,11.9625,11.9715,125104.0
2018-06-26 13:00:00,13.33,13.35,13.33,13.35,163744.0,11.9715,11.9895,11.9715,11.9895,163744.0
2018-06-26 13:30:00,13.34,13.35,13.34,13.34,164368.0,11.9805,11.9895,11.9805,11.9805,164368.0
2018-06-26 14:00:00,13.35,13.35,13.34,13.34,169520.0,11.9895,11.9895,11.9805,11.9805,169520.0
2018-06-26 14:30:00,13.35,13.36,13.34,13.35,237136.0,11.9895,11.9984,11.9805,11.9895,237136.0
2018-06-26 15:00:00,13.35,13.35,13.33,13.33,106752.0,11.9895,11.9895,11.9715,11.9715,106752.0
2018-06-26 15:30:00,13.33,13.35,13.31,13.31,1188528.0,11.9715,11.9895,11.9535,11.9535,1188528.0
2018-06-27 09:30:00,13.34,13.36,13.31,13.36,171024.0,11.9805,11.9984,11.9535,11.9984,171024.0
2018-06-27 10:00:00,13.36,13.39,13.36,13.37,127984.0,11.9984,12.0254,11.9984,12.0074,127984.0
2018-06-27 10:30:00,13.38,13.39,13.37,13.37,73200.0,12.0164,12.0254,12.0074,12.0074,73200.0
2018-06-27 11:00:00,13.37,13.37,13.33,13.33,85376.0,12.0074,12.0074,11.9715,11.9715,85376.0
2018-06-27 11:30:00,13.31,13.35,13.31,13.34,209536.0,11.9535,11.9895,11.9535,11.9805,209536.0
2018-06-27 12:00:00,13.34,13.36,13.34,13.34,84272.0,11.9805,11.9984,11.9805,11.9805,84272.0
2018-06-27 12:30:00,13.34,13.34,13.3,13.3,169344.0,11.9805,11.9805,11.9446,11.9446,169344.0
2018-06-27 13:00:00,13.3,13.3,13.26,13.26,51776.0,11.9446,11.9446,11.9086,11.9086,51776.0
2018-06-27 13:30:00,13.27,13.27,13.24,13.25,221280.0,11.9176,11.9176,11.8907,11.8997,221280.0
2018-06-27 14:00:00,13.25,13.26,13.23,13.23,709376.0,11.8997,11.9086,11.8817,11.8817,709376.0
2018-06-27 14:30:00,13.22,13.24,13.21,13.21,209776.0,11.8727,11.8907,11.8637,11.8637,209776.0
2018-06-27 15:00:00,13.21,13.23,13.18,13.22,328848.0,11.8637,11.8817,11.8368,11.8727,328848.0
2018-06-27 15:30:00,13.22,13.22,13.18,13.18,369872.0,11.8727,11.8727,11.8368,11.8368,369872.0
2018-06-28 09:30:00,13.16,13.18,13.13,13.17,130192.0,11.8188,11.8368,11.7919,11.8278,130192.0
2018-06-28 10:00:00,13.16,13.17,13.12,13.15,147680.0,11.8188,11.8278,11.7829,11.8098,147680.0
2018-06-28 10:30:00,13.13,13.17,13.11,13.17,637984.0,11.7919,11.8278,11.7739,11.8278,637984.0
2018-06-28 11:00:00,13.16,13.18,13.14,13.16,92640.0,11.8188,11.8368,11.8009,11.8188,92640.0
2018-06-28 11:30:00,13.18,13.18,13.15,13.15,34528.0,11.8368,11.8368,11.8098,11.8098,34528.0
2018-06-28 12:00:00,13.16,13.17,13.14,13.14,505776.0,11.8188,11.8278,11.8009,11.8009,505776.0
2018-06-28 12:30:00,13.15,13.18,13.15,13.18,82272.0,11.8098,11.8368,11.8098,11.8368,82272.0
2018-06-28 13:00:00,13.18,13.2,13.17,13.19,99088.0,11.8368,11.8547,11.8278,11.8458,99088.0
2018-06-28 13:30:00,13.2,13.21,13.19,13.21,53440.0,11.8547,11.8637,11.8458,11.8637,53440.0
2018-06-28 14:00:00,13.21,13.23,13.2,13.23,363808.0,11.8637,11.8817,11.8547,11.8817,363808.0
2018-06-28 14:30:00,13.23,13.26,13.22,13.26,140512.0,11.8817,11.9086,11.8727,11.9086,140512.0
2018-06-28 15:00:00,13.26,13.27,13.25,13.27,75968.0,11.9086,11.9176,11.8997,11.9176,75968.0
2018-06-28 15:30:00,13.25,13.26,13.24,13.24,260848.0,11.8997,11.9086,11.8907,11.8907,260848.0
2018-06-29 09:30:00,13.29,13.32,13.28,13.32,87712.0,11.9356,11.9625,11.9266,11.9625,87712.0
2018-06-29 10:00:00,13.32,13.34,13.31,13.33,104448.0,11.9625,11.9805,11.9535,11.9715,104448.0
2018-06-29 10:30:00,13.34,13.36,13.33,13.35,124688.0,11.9805,11.9984,11.9715,11.9895,124688.0
2018-06-29 11:00:00,13.35,13.36,13.35,13.36,46448.0,11.9895,11.9984,11.9895,11.9984,46448.0
2018-06-29 11:30:00,13.35,13.36,13.33,13.33,61456.0,11.9895,11.9984,11.9715,11.9715,61456.0
2018-06-29 12:00:00,13.34,13.35,13.34,13.35,66000.0,11.9805,11.9895,11.9805,11.9895,66000.0
2018-06-29 12:30:00,13.35,13.35,13.32,13.33,96352.0,11.9895,11.9895,11.9625,11.9715,96352.0
2018-06-29 13:00:00,13.33,13.36,13.33,13.35,34256.0,11.9715,11.9984,11.9715,11.9895,34256.0
2018-06-29 13:30:00,13.34,13.36,13.34,13.34,151168.0,11.9805,11.9984,11.9805,11.9805,151168.0
2018-06-29 14:00:00,13.35,13.35,13.34,13.34,200512.0,11.9895,11.9895,11.9805,11.9805,200512.0
2018-06-29 14:30:00,13.34,13.34,13.33,13.34,325136.0,11.9805,11.9805,11.9715,11.9805,325136.0
2018-06-29 15:00:00,13.35,13.35,13.31,13.31,57792.0,11.9895,11.9895,11.9535,11.9535,57792.0
2018-06-29 15:30:00,13.31,13.32,13.26,13.26,332128.0,11.9535,11.9625,11.9086,11.9086,332128.0
2018-07-02 09:30:00,13.18,13.2,13.15,13.16,102384.0,11.8368,11.8547,11.8098,11.8188,102384.0
2018-07-02 10:00:00,13.2,13.22,13.18,13.19,36480.0,11.8547,11.8727,11.8368,11.8458,36480.0
2018-07-02 10:30:00,13.21,13.22,13.21,13.21,93952.0,11.8637,11.8727,11.8637,11.8637,93952.0
2018-07-02 11:00:00,13.23,13.24,13.2,13.21,75152.0,11.8817,11.8907,11.8547,11.8637,75152.0
2018-07-02 11:30:00,13.2,13.2,13.18,13.2,184960.0,11.8547,11.8547,11.8368,11.8547,184960.0
2018-07-02 12:00:00,13.19,13.19,13.18,13.19,39360.0,11.8458,11.8458,11.8368,11.8458,39360.0
2018-07-02 12:30:00,13.19,13.21,13.19,13.21,51856.0,11.8458,11.8637,11.8458,11.8637,51856.0
2018-07-02 13:00:00,13.21,13.21,13.19,13.19,59280.0,11.8637,11.8637,11.8458,11.8458,59280.0
2018-07-02 13:30:00,13.18,13.22,13.18,13.22,93408.0,11.8368,11.8727,11.8368,11.8727,93408.0
2018-07-02 14:00:00,13.22,13.24,13.21,13.24,236512.0,11.8727,11.8907,11.8637,11.8907,236512.0
2018-07-02 14:30:00,13.25,13.25,13.23,13.23,104528.0,11.8997,11.8997,11.8817,11.8817,104528.0
2018-07-02 15:00:00,13.23,13.25,13.22,13.25,87456.0,11.8817,11.8997,11.8727,11.8997,87456.0
2018-07-02 15:30:00,13.25,13.28,13.24,13.27,421824.0,11.8997,11.9266,11.8907,11.9176,421824.0
2018-07-03 09:30:00,13.27,13.3,13.25,13.28,204016.0,11.9683,11.9954,11.9503,11.9773,204016.0
2018-07-03 10:00:00,13.28,13.3,13.28,13.3,192688.0,11.9773,11.9954,11.9773,11.9954,192688.0
2018-07-03 10:30:00,13.3,13.3,13.26,13.28,118816.0,11.9954,11.9954,11.9593,11.9773,118816.0
2018-07-03 11:00:00,13.26,13.29,13.26,13.28,80640.0,11.9593,11.9864,11.9593,11.9773,80640.0
2018-07-03 11:30:00,13.3,13.3,13.28,13.29,110112.0,11.9954,11.9954,11.9773,11.9864,110112.0
2018-07-03 12:00:00,13.28,13.28,13.26,13.26,339552.0,11.9773,11.9773,11.9593,11.9593,339552.0
2018-07-03 12:30:00,13.26,13.26,13.2,13.22,629200.0,11.9593,11.9593,11.9052,11.9232,629200.0
2018-07-05 09:30:00,13.28,13.28,13.23,13.24,143200.0,11.9773,11.9773,11.9322,11.9413,143200.0
2018-07-05 10:00:00,13.24,13.24,13.23,13.23,68400.0,11.9413,11.9413,11.9322,11.9322,68400.0
2018-07-05 10:30:00,13.23,13.25,13.22,13.22,99984.0,11.9322,11.9503,11.9232,11.9232,99984.0
2018-07-05 11:00:00,13.22,13.25,13.22,13.25,100864.0,11.9232,11.9503,11.9232,11.9503,100864.0
2018-07-05 11:30:00,13.25,13.27,13.25,13.26,134432.0,11.9503,11.9683,11.9503,11.9593,134432.0
2018-07-05 12:00:00,13.27,13.28,13.27,13.27,146864.0,11.9683,11.9773,11.9683,11.9683,146864.0
2018-07-05 12:30:00,13.27,13.28,13.27,13.28,103408.0,11.9683,11.9773,11.9683,11.9773,103408.0
2018-07-05 13:00:00,13.28,13.29,13.28,13.29,93712.0,11.9773,11.9864,11.9773,11.9864,93712.0
2018-07-05 13:30:00,13.29,13.29,13.28,13.28,165584.0,11.9864,11.9864,11.9773,11.9773,165584.0
2018-07-05 14:00:00,13.29,13.3,13.26,13.29,595632.0,11.9864,11.9954,11.9593,11.9864,595632.0
2018-07-05 14:30:00,13.29,13.3,13.28,13.29,154912.0,11.9864,11.9954,11.9773,11.9864,154912.0
2018-07-05 15:00:00,13.3,13.31,13.29,13.3,97872.0,11.9954,12.0044,11.9864,11.9954,97872.0
2018-07-05 15:30:00,13.29,13.33,13.29,13.33,339856.0,11.9864,12.0224,11.9864,12.0224,339856.0
2018-07-06 09:30:00,13.33,13.36,13.3,13.36,113488.0,12.0224,12.0495,11.9954,12.0495,113488.0
2018-07-06 10:00:00,13.37,13.39,13.35,13.39,75344.0,12.0585,12.0766,12.0405,12.0766,75344.0
2018-07-06 10:30:00,13.38,13.41,13.38,13.4,100320.0,12.0675,12.0946,12.0675,12.0856,100320.0
2018-07-06 11:00:00,13.41,13.43,13.4,13.42,93920.0,12.0946,12.1126,12.0856,12.1036,93920.0
2018-07-06 11:30:00,13.42,13.44,13.42,13.43,55696.0,12.1036,12.1216,12.1036,12.1126,55696.0
2018-07-06 12:00:00,13.43,13.45,13.43,13.45,113328.0,12.1126,12.1307,12.1126,12.1307,113328.0
2018-07-06 12:30:00,13.45,13.45,13.43,13.44,139392.0,12.1307,12.1307,12.1126,12.1216,139392.0
2018-07-06 13:00:00,13.45,13.45,13.45,13.45,71968.0,12.1307,12.1307,12.1307,12.1307,71968.0
2018-07-06 13:30:00,13.45,13.46,13.44,13.45,114448.0,12.1307,12.1397,12.1216,12.1307,114448.0
2018-07-06 14:00:00,13.44,13.45,13.44,13.44,119248.0,12.1216,12.1307,12.1216,12.1216,119248.0
2018-07-06 14:30:00,13.44,13.45,13.43,13.45,72208.0,12.1216,12.1307,12.1126,12.1307,72208.0
2018-07-06 15:00:00,13.45,13.45,13.44,13.45,53008.0,12.1307,12.1307,12.1216,12.1307,53008.0
2018-07-06 15:30:00,13.45,13.45,13.42,13.44,182624.0,12.1307,12.1307,12.1036,12.1216,182624.0
2018-07-09 09:30:00,13.49,13.51,13.48,13.5,127152.0,12.1667,12.1848,12.1577,12.1758,127152.0
2018-07-09 10:00:00,13.5,13.5,13.48,13.49,63056.0,12.1758,12.1758,12.1577,12.1667,63056.0
2018-07-09 10:30:00,13.49,13.52,13.49,13.51,286464.0,12.1667,12.1938,12.1667,12.1848,286464.0
2018-07-09 11:00:00,13.51,13.52,13.51,13.51,626288.0,12.1848,12.1938,12.1848,12.1848,626288.0
2018-07-09 11:30:00,13.51,13.52,13.51,13.52,322832.0,12.1848,12.1938,12.1848,12.1938,322832.0
2018-07-09 12:00:00,13.52,13.53,13.52,13.53,81440.0,12.1938,12.2028,12.1938,12.2028,81440.0
2018-07-09 12:30:00,13.52,13.53,13.52,13.52,114240.0,12.1938,12.2028,12.1938,12.1938,114240.0
2018-07-09 13:00:00,13.52,13.53,13.51,13.52,137744.0,12.1938,12.2028,12.1848,12.1938,137744.0
2018-07-09 13:30:00,13.52,13.52,13.51,13.52,49664.0,12.1938,12.1938,12.1848,12.1938,49664.0
2018-07-09 14:00:00,13.52,13.53,13.52,13.53,58880.0,12.1938,12.2028,12.1938,12.2028,58880.0
2018-07-09 14:30:00,13.52,13.53,13.52,13.53,101920.0,12.1938,12.2028,12.1938,12.2028,101920.0
2018-07-09 15:00:00,13.53,13.53,13.52,13.52,57984.0,12.2028,12.2028,12.1938,12.1938,57984.0
2018-07-09 15:30:00,13.52,13.54,13.52,13.54,418256.0,12.1938,12.2118,12.1938,12.2118,418256.0
2018-07-10 09:30:00,13.56,13.58,13.54,13.55,431424.0,12.2299,12.2479,12.2118,12.2209,431424.0
2018-07-10 10:00:00,13.56,13.57,13.56,13.56,338688.0,12.2299,12.2389,12.2299,12.2299,338688.0
2018-07-10 10:30:00,13.56,13.57,13.56,13.56,96352.0,12.2299,12.2389,12.2299,12.2299,96352.0
2018-07-10 11:00:00,13.56,13.56,13.53,13.53,45952.0,12.2299,12.2299,12.2028,12.2028,45952.0
2018-07-10 11:30:00,13.53,13.55,13.53,13.54,83280.0,12.2028,12.2209,12.2028,12.2118,83280.0
2018-07-10 12:00:00,13.54,13.55,13.54,13.55,101776.0,12.2118,12.2209,12.2118,12.2209,101776.0
2018-07-10 12:30:00,13.55,13.55,13.53,13.53,70656.0,12.2209,12.2209,12.2028,12.2028,70656.0
2018-07-10 13:00:00,13.53,13.54,13.53,13.53,44928.0,12.2028,12.2118,12.2028,12.2028,44928.0
2018-07-10 13:30:00,13.52,13.53,13.51,13.53,38432.0,12.1938,12.2028,12.1848,12.2028,38432.0
2018-07-10 14:00:00,13.53,13.54,13.53,13.54,109024.0,12.2028,12.2118,12.2028,12.2118,109024.0
2018-07-10 14:30:00,13.54,13.55,13.53,13.54,78064.0,12.2118,12.2209,12.2028,12.2118,78064.0
2018-07-10 15:00:00,13.54,13.55,13.54,13.55,61312.0,12.2118,12.2209,12.2118,12.2209,61312.0
2018-07-10 15:30:00,13.55,13.56,13.54,13.56,442160.0,12.2209,12.2299,12.2118,12.2299,442160.0
2018-07-11 09:30:00,13.49,13.49,13.44,13.47,199104.0,12.1667,12.1667,12.1216,12.1487,199104.0
2018-07-11 10:00:00,13.47,13.51,13.47,13.51,190016.0,12.1487,12.1848,12.1487,12.1848,190016.0
2018-07-11 10:30:00,13.5,13.5,13.49,13.5,54352.0,12.1758,12.1758,12.1667,12.1758,54352.0
2018-07-11 11:00:00,13.51,13.52,13.48,13.48,156704.0,12.1848,12.1938,12.1577,12.1577,156704.0
2018-07-11 11:30:00,13.47,13.48,13.46,13.46,62592.0,12.1487,12.1577,12.1397,12.1397,62592.0
2018-07-11 12:00:00,13.46,13.47,13.46,13.47,63808.0,12.1397,12.1487,12.1397,12.1487,63808.0
2018-07-11 12:30:00,13.47,13.48,13.46,13.46,127072.0,12.1487,12.1577,12.1397,12.1397,127072.0
2018-07-11 13:00:00,13.47,13.48,13.45,13.47,66288.0,12.1487,12.1577,12.1307,12.1487,66288.0
2018-07-11 13:30:00,13.47,13.48,13.45,13.46,137664.0,12.1487,12.1577,12.1307,12.1397,137664.0
2018-07-11 14:00:00,13.46,13.47,13.44,13.47,263456.0,12.1397,12.1487,12.1216,12.1487,263456.0
2018-07-11 14:30:00,13.47,13.47,13.47,13.47,173632.0,12.1487,12.1487,12.1487,12.1487,173632.0
2018-07-11 15:00:00,13.47,13.48,13.46,13.46,190448.0,12.1487,12.1577,12.1397,12.1397,190448.0
2018-07-11 15:30:00,13.46,13.47,13.45,13.46,531504.0,12.1397,12.1487,12.1307,12.1397,531504.0
2018-07-12 09:30:00,13.53,13.57,13.47,13.49,80544.0,12.2028,12.2389,12.1487,12.1667,80544.0
2018-07-12 10:00:00,13.51,13.52,13.5,13.5,71200.0,12.1848,12.1938,12.1758,12.1758,71200.0
2018-07-12 10:30:00,13.52,13.52,13.49,13.49,110848.0,12.1938,12.1938,12.1667,12.1667,110848.0
2018-07-12 11:00:00,13.5,13.5,13.49,13.49,117376.0,12.1758,12.1758,12.1667,12.1667,117376.0
2018-07-12 11:30:00,13.5,13.52,13.49,13.51,181408.0,12.1758,12.1938,12.1667,12.1848,181408.0
2018-07-12 12:00:00,13.51,13.53,13.51,13.53,117584.0,12.1848,12.2028,12.1848,12.2028,117584.0
2018-07-12 12:30:00,13.53,13.54,13.51,13.54,223728.0,12.2028,12.2118,12.1848,12.2118,223728.0
2018-07-12 13:00:00,13.54,13.54,13.54,13.54,31792.0,12.2118,12.2118,12.2118,12.2118,31792.0
2018-07-12 13:30:00,13.55,13.55,13.53,13.53,48464.0,12.2209,12.2209,12.2028,12.2028,48464.0
2018-07-12 14:00:00,13.53,13.54,13.53,13.53,86816.0,12.2028,12.2118,12.2028,12.2028,86816.0
2018-07-12 14:30:00,13.53,13.53,13.52,13.53,19888.0,12.2028,12.2028,12.1938,12.2028,19888.0
2018-07-12 15:00:00,13.53,13.54,13.52,13.53,123968.0,12.2028,12.2118,12.1938,12.2028,123968.0
2018-07-12 15:30:00,13.54,13.54,13.52,13.54,532240.0,12.2118,12.2118,12.1938,12.2118,532240.0
2018-07-13 09:30:00,13.54,13.56,13.52,13.52,68064.0,12.2118,12.2299,12.1938,12.1938,68064.0
2018-07-13 10:00:00,13.53,13.55,13.53,13.54,66464.0,12.2028,12.2209,12.2028,12.2118,66464.0
2018-07-13 10:30:00,13.54,13.57,13.54,13.56,160368.0,12.2118,12.2389,12.2118,12.2299,160368.0
2018-07-13 11:00:00,13.57,13.58,13.57,13.58,66256.0,12.2389,12.2479,12.2389,12.2479,66256.0
2018-07-13 11:30:00,13.57,13.58,13.55,13.56,82224.0,12.2389,12.2479,12.2209,12.2299,82224.0
2018-07-13 12:00:00,13.56,13.56,13.55,13.55,68384.0,12.2299,12.2299,12.2209,12.2209,68384.0
2018-07-13 12:30:00,13.55,13.56,13.55,13.56,61680.0,12.2209,12.2299,12.2209,12.2299,61680.0
2018-07-13 13:00:00,13.55,13.56,13.55,13.55,46528.0,12.2209,12.2299,12.2209,12.2209,46528.0
2018-07-13 13:30:00,13.55,13.55,13.54,13.54,45840.0,12.2209,12.2209,12.2118,12.2118,45840.0
2018-07-13 14:00:00,13.54,13.55,13.54,13.54,150448.0,12.2118,12.2209,12.2118,12.2118,150448.0
2018-07-13 14:30:00,13.55,13.55,13.54,13.54,58448.0,12.2209,12.2209,12.2118,12.2118,58448.0
2018-07-13 15:00:00,13.54,13.55,13.53,13.54,63664.0,12.2118,12.2209,12.2028,12.2118,63664.0
2018-07-13 15:30:00,13.54,13.54,13.53,13.54,257184.0,12.2118,12.2118,12.2028,12.2118,257184.0
2018-07-16 09:30:00,13.56,13.56,13.5,13.51,117760.0,12.2299,12.2299,12.1758,12.1848,117760.0
2018-07-16 10:00:00,13.51,13.51,13.49,13.49,68272.0,12.1848,12.1848,12.1667,12.1667,68272.0
2018-07-16 10:30:00,13.5,13.5,13.47,13.47,97456.0,12.1758,12.1758,12.1487,12.1487,97456.0
2018-07-16 11:00:00,13.48,13.49,13.48,13.49,36784.0,12.1577,12.1667,12.1577,12.1667,36784.0
2018-07-16 11:30:00,13.5,13.5,13.48,13.49,25072.0,12.1758,12.1758,12.1577,12.1667,25072.0
2018-07-16 12:00:00,13.49,13.51,13.48,13.51,65344.0,12.1667,12.1848,12.1577,12.1848,65344.0
2018-07-16 12:30:00,13.5,13.5,13.49,13.5,134896.0,12.1758,12.1758,12.1667,12.1758,134896.0
2018-07-16 13:00:00,13.5,13.51,13.49,13.49,394128.0,12.1758,12.1848,12.1667,12.1667,394128.0
2018-07-16 13:30:00,13.49,13.5,13.49,13.49,57184.0,12.1667,12.1758,12.1667,12.1667,57184.0
2018-07-16 14:00:00,13.48,13.49,13.48,13.49,85168.0,12.1577,12.1667,12.1577,12.1667,85168.0
2018-07-16 14:30:00,13.49,13.49,13.46,13.47,91856.0,12.1667,12.1667,12.1397,12.1487,91856.0
2018-07-16 15:00:00,13.47,13.48,13.46,13.48,81360.0,12.1487,12.1577,12.1397,12.1577,81360.0
2018-07-16 15:30:00,13.48,13.49,13.48,13.49,294464.0,12.1577,12.1667,12.1577,12.1667,294464.0
2018-07-17 09:30:00,13.47,13.5,13.44,13.48,154608.0,12.1487,12.1758,12.1216,12.1577,154608.0
2018-07-17 10:00:00,13.49,13.5,13.49,13.5,40736.0,12.1667,12.1758,12.1667,12.1758,40736.0
2018-07-17 10:30:00,13.52,13.52,13.51,13.52,75648.0,12.1938,12.1938,12.1848,12.1938,75648.0
2018-07-17 11:00:00,13.52,13.53,13.52,13.53,29952.0,12.1938,12.2028,12.1938,12.2028,29952.0
2018-07-17 11:30:00,13.53,13.54,13.52,13.53,76624.0,12.2028,12.2118,12.1938,12.2028,76624.0
2018-07-17 12:00:00,13.53,13.55,13.53,13.54,24880.0,12.2028,12.2209,12.2028,12.2118,24880.0
2018-07-17 12:30:00,13.54,13.55,13.54,13.55,82816.0,12.2118,12.2209,12.2118,12.2209,82816.0
2018-07-17 13:00:00,13.55,13.56,13.55,13.55,51920.0,12.2209,12.2299,12.2209,12.2209,51920.0
2018-07-17 13:30:00,13.55,13.56,13.55,13.55,133520.0,12.2209,12.2299,12.2209,12.2209,133520.0
2018-07-17 14:00:00,13.55,13.55,13.54,13.55,134992.0,12.2209,12.2209,12.2118,12.2209,134992.0
2018-07-17 14:30:00,13.55,13.56,13.54,13.55,586336.0,12.2209,12.2299,12.2118,12.2209,586336.0
2018-07-17 15:00:00,13.54,13.56,13.54,13.56,37440.0,12.2118,12.2299,12.2118,12.2299,37440.0
2018-07-17 15:30:00,13.56,13.56,13.55,13.55,158928.0,12.2299,12.2299,12.2209,12.2209,158928.0
2018-07-18 09:30:00,13.55,13.57,13.53,13.55,955728.0,12.2209,12.2389,12.2028,12.2209,955728.0
2018-07-18 10:00:00,13.55,13.55,13.52,13.53,363568.0,12.2209,12.2209,12.1938,12.2028,363568.0
2018-07-18 10:30:00,13.53,13.54,13.52,13.54,290656.0,12.2028,12.2118,12.1938,12.2118,290656.0
2018-07-18 11:00:00,13.54,13.55,13.54,13.55,405824.0,12.2118,12.2209,12.2118,12.2209,405824.0
2018-07-18 11:30:00,13.55,13.57,13.55,13.57,130176.0,12.2209,12.2389,12.2209,12.2389,130176.0
2018-07-18 12:00:00,13.57,13.58,13.57,13.58,143104.0,12.2389,12.2479,12.2389,12.2479,143104.0
2018-07-18 12:30:00,13.58,13.58,13.57,13.57,125712.0,12.2479,12.2479,12.2389,12.2389,125712.0
2018-07-18 13:00:00,13.57,13.57,13.56,13.57,102512.0,12.2389,12.2389,12.2299,12.2389,102512.0
2018-07-18 13:30:00,13.57,13.57,13.55,13.56,155872.0,12.2389,12.2389,12.2209,12.2299,155872.0
2018-07-18 14:00:00,13.56,13.58,13.56,13.58,50928.0,12.2299,12.2479,12.2299,12.2479,50928.0
2018-07-18 14:30:00,13.57,13.59,13.57,13.58,239056.0,12.2389,12.2569,12.2389,12.2479,239056.0
2018-07-18 15:00:00,13.59,13.59,13.58,13.59,313216.0,12.2569,12.2569,12.2479,12.2569,313216.0
2018-07-18 15:30:00,13.59,13.6,13.58,13.58,422768.0,12.2569,12.266,12.2479,12.2479,422768.0
2018-07-19 09:30:00,13.55,13.58,13.53,13.54,247456.0,12.2209,12.2479,12.2028,12.2118,247456.0
2018-07-19 10:00:00,13.54,13.57,13.54,13.57,150736.0,12.2118,12.2389,12.2118,12.2389,150736.0
2018-07-19 10:30:00,13.56,13.59,13.56,13.58,98912.0,12.2299,12.2569,12.2299,12.2479,98912.0
2018-07-19 11:00:00,13.58,13.6,13.58,13.59,83760.0,12.2479,12.266,12.2479,12.2569,83760.0
2018-07-19 11:30:00,13.59,13.61,13.59,13.6,200464.0,12.2569,12.275,12.2569,12.266,200464.0
2018-07-19 12:00:00,13.61,13.61,13.6,13.6,24000.0,12.275,12.275,12.266,12.266,24000.0
2018-07-19 12:30:00,13.61,13.61,13.6,13.6,163936.0,12.275,12.275,12.266,12.266,163936.0
2018-07-19 13:00:00,13.6,13.62,13.59,13.61,373872.0,12.266,12.284,12.2569,12.275,373872.0
2018-07-19 13:30:00,13.61,13.62,13.61,13.62,175152.0,12.275,12.284,12.275,12.284,175152.0
2018-07-19 14:00:00,13.63,13.63,13.63,13.63,365328.0,12.293,12.293,12.293,12.293,365328.0
2018-07-19 14:30:00,13.63,13.63,13.61,13.62,175680.0,12.293,12.293,12.275,12.284,175680.0
2018-07-19 15:00:00,13.62,13.63,13.61,13.61,350384.0,12.284,12.293,12.275,12.275,350384.0
2018-07-19 15:30:00,13.61,13.61,13.6,13.61,209120.0,12.275,12.275,12.266,12.275,209120.0
2018-07-20 09:30:00,13.59,13.63,13.56,13.56,99536.0,12.2569,12.293,12.2299,12.2299,99536.0
2018-07-20 10:00:00,13.57,13.57,13.56,13.56,69424.0,12.2389,12.2389,12.2299,12.2299,69424.0
2018-07-20 10:30:00,13.57,13.57,13.56,13.56,124992.0,12.2389,12.2389,12.2299,12.2299,124992.0
2018-07-20 11:00:00,13.56,13.58,13.56,13.58,47664.0,12.2299,12.2479,12.2299,12.2479,47664.0
2018-07-20 11:30:00,13.58,13.59,13.58,13.58,82320.0,12.2479,12.2569,12.2479,12.2479,82320.0
2018-07-20 12:00:00,13.58,13.59,13.58,13.58,273216.0,12.2479,12.2569,12.2479,12.2479,273216.0
2018-07-20 12:30:00,13.58,13.59,13.58,13.58,144784.0,12.2479,12.2569,12.2479,12.2479,144784.0
2018-07-20 13:00:00,13.58,13.58,13.57,13.57,56064.0,12.2479,12.2479,12.2389,12.2389,56064.0
2018-07-20 13:30:00,13.57,13.58,13.57,13.58,313920.0,12.2389,12.2479,12.2389,12.2479,313920.0
2018-07-20 14:00:00,13.58,13.58,13.56,13.56,321760.0,12.2479,12.2479,12.2299,12.2299,321760.0
2018-07-20 14:30:00,13.57,13.57,13.56,13.57,158864.0,12.2389,12.2389,12.2299,12.2389,158864.0
2018-07-20 15:00:00,13.57,13.57,13.56,13.56,228912.0,12.2389,12.2389,12.2299,12.2299,228912.0
2018-07-20 15:30:00,13.56,13.57,13.55,13.55,279936.0,12.2299,12.2389,12.2209,12.2209,279936.0
2018-07-23 09:30:00,13.56,13.56,13.52,13.54,189504.0,12.2299,12.2299,12.1938,12.2118,189504.0
2018-07-23 10:00:00,13.53,13.54,13.52,13.52,81728.0,12.2028,12.2118,12.1938,12.1938,81728.0
2018-07-23 10:30:00,13.51,13.54,13.51,13.53,47392.0,12.1848,12.2118,12.1848,12.2028,47392.0
2018-07-23 11:00:00,13.53,13.54,13.52,13.54,22224.0,12.2028,12.2118,12.1938,12.2118,22224.0
2018-07-23 11:30:00,13.54,13.55,13.54,13.55,87856.0,12.2118,12.2209,12.2118,12.2209,87856.0
2018-07-23 12:00:00,13.55,13.56,13.55,13.56,31184.0,12.2209,12.2299,12.2209,12.2299,31184.0
2018-07-23 12:30:00,13.57,13.57,13.56,13.56,94592.0,12.2389,12.2389,12.2299,12.2299,94592.0
2018-07-23 13:00:00,13.56,13.57,13.56,13.56,34448.0,12.2299,12.2389,12.2299,12.2299,34448.0
2018-07-23 13:30:00,13.56,13.57,13.56,13.57,89024.0,12.2299,12.2389,12.2299,12.2389,89024.0
2018-07-23 14:00:00,13.57,13.57,13.56,13.57,97728.0,12.2389,12.2389,12.2299,12.2389,97728.0
2018-07-23 14:30:00,13.57,13.57,13.56,13.57,77408.0,12.2389,12.2389,12.2299,12.2389,77408.0
2018-07-23 15:00:00,13.56,13.56,13.56,13.56,31664.0,12.2299,12.2299,12.2299,12.2299,31664.0
2018-07-23 15:30:00,13.56,13.56,13.56,13.56,180640.0,12.2299,12.2299,12.2299,12.2299,180640.0
2018-07-24 09:30:00,13.61,13.61,13.56,13.56,248432.0,12.275,12.275,12.2299,12.2299,248432.0
2018-07-24 10:00:00,13.56,13.58,13.56,13.57,105664.0,12.2299,12.2479,12.2299,12.2389,105664.0
2018-07-24 10:30:00,13.57,13.57,13.55,13.55,63248.0,12.2389,12.2389,12.2209,12.2209,63248.0
2018-07-24 11:00:00,13.54,13.54,13.52,13.54,160912.0,12.2118,12.2118,12.1938,12.2118,160912.0
2018-07-24 11:30:00,13.55,13.55,13.52,13.53,75248.0,12.2209,12.2209,12.1938,12.2028,75248.0
2018-07-24 12:00:00,13.53,13.54,13.53,13.54,50288.0,12.2028,12.2118,12.2028,12.2118,50288.0
2018-07-24 12:30:00,13.54,13.54,13.5,13.51,754784.0,12.2118,12.2118,12.1758,12.1848,754784.0
2018-07-24 13:00:00,13.51,13.52,13.49,13.49,56016.0,12.1848,12.1938,12.1667,12.1667,56016.0
2018-07-24 13:30:00,13.49,13.49,13.46,13.48,303824.0,12.1667,12.1667,12.1397,12.1577,303824.0
2018-07-24 14:00:00,13.45,13.46,13.45,13.46,157712.0,12.1307,12.1397,12.1307,12.1397,157712.0
2018-07-24 14:30:00,13.45,13.47,13.45,13.46,188768.0,12.1307,12.1487,12.1307,12.1397,188768.0
2018-07-24 15:00:00,13.46,13.48,13.46,13.47,126016.0,12.1397,12.1577,12.1397,12.1487,126016.0
2018-07-24 15:30:00,13.48,13.49,13.47,13.48,529072.0,12.1577,12.1667,12.1487,12.1577,529072.0
2018-07-25 09:30:00,13.49,13.53,13.48,13.52,107216.0,12.1667,12.2028,12.1577,12.1938,107216.0
2018-07-25 10:00:00,13.52,13.53,13.49,13.49,43504.0,12.1938,12.2028,12.1667,12.1667,43504.0
2018-07-25 10:30:00,13.51,13.51,13.49,13.5,77952.0,12.1848,12.1848,12.1667,12.1758,77952.0
2018-07-25 11:00:00,13.5,13.51,13.49,13.51,75792.0,12.1758,12.1848,12.1667,12.1848,75792.0
2018-07-25 11:30:00,13.52,13.53,13.5,13.53,268080.0,12.1938,12.2028,12.1758,12.2028,268080.0
2018-07-25 12:00:00,13.53,13.53,13.52,13.53,34656.0,12.2028,12.2028,12.1938,12.2028,34656.0
2018-07-25 12:30:00,13.53,13.54,13.52,13.54,131328.0,12.2028,12.2118,12.1938,12.2118,131328.0
2018-07-25 13:00:00,13.55,13.55,13.52,13.52,146752.0,12.2209,12.2209,12.1938,12.1938,146752.0
2018-07-25 13:30:00,13.52,13.54,13.52,13.54,48000.0,12.1938,12.2118,12.1938,12.2118,48000.0
2018-07-25 14:00:00,13.54,13.55,13.54,13.55,168896.0,12.2118,12.2209,12.2118,12.2209,168896.0
2018-07-25 14:30:00,13.55,13.56,13.55,13.55,156544.0,12.2209,12.2299,12.2209,12.2209,156544.0
2018-07-25 15:00:00,13.55,13.56,13.54,13.55,412944.0,12.2209,12.2299,12.2118,12.2209,412944.0
2018-07-25 15:30:00,13.55,13.61,13.54,13.6,1291328.0,12.2209,12.275,12.2118,12.266,1291328.0
2018-07-26 09:30:00,13.62,13.66,13.6,13.65,240544.0,12.284,12.3201,12.266,12.311,240544.0
2018-07-26 10:00:00,13.65,13.67,13.65,13.66,116384.0,12.311,12.3291,12.311,12.3201,116384.0
2018-07-26 10:30:00,13.65,13.69,13.65,13.68,664128.0,12.311,12.3471,12.311,12.3381,664128.0
2018-07-26 11:00:00,13.68,13.69,13.68,13.68,161632.0,12.3381,12.3471,12.3381,12.3381,161632.0
2018-07-26 11:30:00,13.68,13.68,13.66,13.67,189728.0,12.3381,12.3381,12.3201,12.3291,189728.0
2018-07-26 12:00:00,13.67,13.69,13.64,13.64,123632.0,12.3291,12.3471,12.302,12.302,123632.0
2018-07-26 12:30:00,13.64,13.65,13.63,13.63,121648.0,12.302,12.311,12.293,12.293,121648.0
2018-07-26 13:00:00,13.63,13.65,13.63,13.65,61968.0,12.293,12.311,12.293,12.311,61968.0
2018-07-26 13:30:00,13.65,13.65,13.64,13.65,195120.0,12.311,12.311,12.302,12.311,195120.0
2018-07-26 14:00:00,13.65,13.66,13.64,13.65,114928.0,12.311,12.3201,12.302,12.311,114928.0
2018-07-26 14:30:00,13.65,13.66,13.65,13.65,198784.0,12.311,12.3201,12.311,12.311,198784.0
2018-07-26 15:00:00,13.66,13.66,13.65,13.66,65920.0,12.3201,12.3201,12.311,12.3201,65920.0
2018-07-26 15:30:00,13.66,13.67,13.65,13.65,767888.0,12.3201,12.3291,12.311,12.311,767888.0
2018-07-27 09:30:00,13.68,13.71,13.64,13.64,190400.0,12.3381,12.3652,12.302,12.302,190400.0
2018-07-27 10:00:00,13.63,13.63,13.62,13.62,94912.0,12.293,12.293,12.284,12.284,94912.0
2018-07-27 10:30:00,13.62,13.62,13.58,13.59,118560.0,12.284,12.284,12.2479,12.2569,118560.0
2018-07-27 11:00:00,13.59,13.59,13.55,13.55,131680.0,12.2569,12.2569,12.2209,12.2209,131680.0
2018-07-27 11:30:00,13.55,13.57,13.55,13.56,55744.0,12.2209,12.2389,12.2209,12.2299,55744.0
2018-07-27 12:00:00,13.55,13.56,13.54,13.55,91888.0,12.2209,12.2299,12.2118,12.2209,91888.0
2018-07-27 12:30:00,13.54,13.54,13.49,13.49,298896.0,12.2118,12.2118,12.1667,12.1667,298896.0
2018-07-27 13:00:00,13.49,13.51,13.48,13.51,78256.0,12.1667,12.1848,12.1577,12.1848,78256.0
2018-07-27 13:30:00,13.5,13.52,13.49,13.52,115504.0,12.1758,12.1938,12.1667,12.1938,115504.0
2018-07-27 14:00:00,13.52,13.53,13.5,13.5,51648.0,12.1938,12.2028,12.1758,12.1758,51648.0
2018-07-27 14:30:00,13.5,13.51,13.49,13.5,101696.0,12.1758,12.1848,12.1667,12.1758,101696.0
2018-07-27 15:00:00,13.51,13.52,13.51,13.52,90560.0,12.1848,12.1938,12.1848,12.1938,90560.0
2018-07-27 15:30:00,13.52,13.53,13.52,13.53,326560.0,12.1938,12.2028,12.1938,12.2028,326560.0
2018-07-30 09:30:00,13.53,13.55,13.5,13.51,200560.0,12.2028,12.2209,12.1758,12.1848,200560.0
2018-07-30 10:00:00,13.5,13.51,13.49,13.51,157744.0,12.1758,12.1848,12.1667,12.1848,157744.0
2018-07-30 10:30:00,13.52,13.52,13.49,13.5,201840.0,12.1938,12.1938,12.1667,12.1758,201840.0
2018-07-30 11:00:00,13.49,13.5,13.47,13.48,93040.0,12.1667,12.1758,12.1487,12.1577,93040.0
2018-07-30 11:30:00,13.48,13.48,13.47,13.47,56112.0,12.1577,12.1577,12.1487,12.1487,56112.0
2018-07-30 12:00:00,13.46,13.46,13.44,13.44,71600.0,12.1397,12.1397,12.1216,12.1216,71600.0
2018-07-30 12:30:00,13.43,13.43,13.42,13.43,101632.0,12.1126,12.1126,12.1036,12.1126,101632.0
2018-07-30 13:00:00,13.42,13.44,13.42,13.44,62464.0,12.1036,12.1216,12.1036,12.1216,62464.0
2018-07-30 13:30:00,13.44,13.46,13.44,13.45,92272.0,12.1216,12.1397,12.1216,12.1307,92272.0
2018-07-30 14:00:00,13.46,13.46,13.45,13.45,104288.0,12.1397,12.1397,12.1307,12.1307,104288.0
2018-07-30 14:30:00,13.46,13.46,13.44,13.44,224176.0,12.1397,12.1397,12.1216,12.1216,224176.0
2018-07-30 15:00:00,13.44,13.45,13.43,13.43,215952.0,12.1216,12.1307,12.1126,12.1126,215952.0
2018-07-30 15:30:00,13.43,13.44,13.41,13.42,168656.0,12.1126,12.1216,12.0946,12.1036,168656.0
2018-07-31 09:30:00,13.48,13.48,13.46,13.47,136112.0,12.1577,12.1577,12.1397,12.1487,136112.0
2018-07-31 10:00:00,13.47,13.49,13.46,13.47,85408.0,12.1487,12.1667,12.1397,12.1487,85408.0
2018-07-31 10:30:00,13.48,13.49,13.48,13.49,55888.0,12.1577,12.1667,12.1577,12.1667,55888.0
2018-07-31 11:00:00,13.49,13.51,13.49,13.51,143056.0,12.1667,12.1848,12.1667,12.1848,143056.0
2018-07-31 11:30:00,13.52,13.53,13.52,13.53,279152.0,12.1938,12.2028,12.1938,12.2028,279152.0
2018-07-31 12:00:00,13.53,13.56,13.53,13.56,93824.0,12.2028,12.2299,12.2028,12.2299,93824.0
2018-07-31 12:30:00,13.56,13.56,13.55,13.55,67856.0,12.2299,12.2299,12.2209,12.2209,67856.0
2018-07-31 13:00:00,13.56,13.56,13.53,13.55,59664.0,12.2299,12.2299,12.2028,12.2209,59664.0
2018-07-31 13:30:00,13.54,13.55,13.54,13.54,154448.0,12.2118,12.2209,12.2118,12.2118,154448.0
2018-07-31 14:00:00,13.54,13.54,13.53,13.54,50816.0,12.2118,12.2118,12.2028,12.2118,50816.0
2018-07-31 14:30:00,13.54,13.55,13.54,13.55,93488.0,12.2118,12.2209,12.2118,12.2209,93488.0
2018-07-31 15:00:00,13.54,13.54,13.53,13.54,130800.0,12.2118,12.2118,12.2028,12.2118,130800.0
2018-07-31 15:30:00,13.54,13.54,13.52,13.53,256272.0,12.2118,12.2118,12.1938,12.2028,256272.0
2018-08-01 09:30:00,13.52,13.53,13.49,13.51,320704.0,12.1938,12.2028,12.1667,12.1848,320704.0
2018-08-01 10:00:00,13.5,13.53,13.5,13.53,84544.0,12.1758,12.2028,12.1758,12.2028,84544.0
2018-08-01 10:30:00,13.53,13.53,13.51,13.51,50880.0,12.2028,12.2028,12.1848,12.1848,50880.0
2018-08-01 11:00:00,13.5,13.5,13.48,13.48,127472.0,12.1758,12.1758,12.1577,12.1577,127472.0
2018-08-01 11:30:00,13.47,13.47,13.45,13.46,213344.0,12.1487,12.1487,12.1307,12.1397,213344.0
2018-08-01 12:00:00,13.45,13.46,13.44,13.44,342048.0,12.1307,12.1397,12.1216,12.1216,342048.0
2018-08-01 12:30:00,13.44,13.45,13.43,13.45,43440.0,12.1216,12.1307,12.1126,12.1307,43440.0
2018-08-01 13:00:00,13.45,13.46,13.44,13.46,67920.0,12.1307,12.1397,12.1216,12.1397,67920.0
2018-08-01 13:30:00,13.46,13.46,13.46,13.46,68224.0,12.1397,12.1397,12.1397,12.1397,68224.0
2018-08-01 14:00:00,13.45,13.46,13.45,13.46,25712.0,12.1307,12.1397,12.1307,12.1397,25712.0
2018-08-01 14:30:00,13.47,13.47,13.45,13.47,163648.0,12.1487,12.1487,12.1307,12.1487,163648.0
2018-08-01 15:00:00,13.47,13.47,13.46,13.47,67504.0,12.1487,12.1487,12.1397,12.1487,67504.0
2018-08-01 15:30:00,13.47,13.48,13.47,13.47,118384.0,12.1487,12.1577,12.1487,12.1487,118384.0
2018-08-02 09:30:00,13.4,13.45,13.39,13.44,136464.0,12.0856,12.1307,12.0766,12.1216,136464.0
2018-08-02 10:00:00,13.45,13.49,13.45,13.49,182016.0,12.1307,12.1667,12.1307,12.1667,182016.0
2018-08-02 10:30:00,13.48,13.49,13.47,13.47,107200.0,12.1577,12.1667,12.1487,12.1487,107200.0
2018-08-02 11:00:00,13.49,13.5,13.47,13.49,174640.0,12.1667,12.1758,12.1487,12.1667,174640.0
2018-08-02 11:30:00,13.49,13.5,13.49,13.5,92112.0,12.1667,12.1758,12.1667,12.1758,92112.0
2018-08-02 12:00:00,13.51,13.54,13.5,13.53,170624.0,12.1848,12.2118,12.1758,12.2028,170624.0
2018-08-02 12:30:00,13.54,13.54,13.53,13.54,60304.0,12.2118,12.2118,12.2028,12.2118,60304.0
2018-08-02 13:00:00,13.54,13.56,13.54,13.55,100128.0,12.2118,12.2299,12.2118,12.2209,100128.0
2018-08-02 13:30:00,13.56,13.56,13.55,13.56,67056.0,12.2299,12.2299,12.2209,12.2299,67056.0
2018-08-02 14:00:00,13.56,13.57,13.55,13.55,64368.0,12.2299,12.2389,12.2209,12.2209,64368.0
2018-08-02 14:30:00,13.55,13.56,13.55,13.55,216080.0,12.2209,12.2299,12.2209,12.2209,216080.0
2018-08-02 15:00:00,13.55,13.56,13.55,13.56,50784.0,12.2209,12.2299,12.2209,12.2299,50784.0
2018-08-02 15:30:00,13.56,13.57,13.56,13.57,272112.0,12.2299,12.2389,12.2299,12.2389,272112.0
2018-08-03 09:30:00,13.57,13.59,13.56,13.56,100768.0,12.2389,12.2569,12.2299,12.2299,100768.0
2018-08-03 10:00:00,13.57,13.59,13.56,13.59,64704.0,12.2389,12.2569,12.2299,12.2569,64704.0
2018-08-03 10:30:00,13.57,13.58,13.56,13.57,85840.0,12.2389,12.2479,12.2299,12.2389,85840.0
2018-08-03 11:00:00,13.57,13.58,13.56,13.56,96864.0,12.2389,12.2479,12.2299,12.2299,96864.0
2018-08-03 11:30:00,13.56,13.57,13.55,13.55,114176.0,12.2299,12.2389,12.2209,12.2209,114176.0
2018-08-03 12:00:00,13.55,13.56,13.55,13.56,177712.0,12.2209,12.2299,12.2209,12.2299,177712.0
2018-08-03 12:30:00,13.56,13.57,13.55,13.56,84624.0,12.2299,12.2389,12.2209,12.2299,84624.0
2018-08-03 13:00:00,13.56,13.58,13.56,13.57,58752.0,12.2299,12.2479,12.2299,12.2389,58752.0
2018-08-03 13:30:00,13.57,13.58,13.57,13.58,44592.0,12.2389,12.2479,12.2389,12.2479,44592.0
2018-08-03 14:00:00,13.57,13.58,13.57,13.58,93568.0,12.2389,12.2479,12.2389,12.2479,93568.0
2018-08-03 14:30:00,13.58,13.59,13.58,13.59,247088.0,12.2479,12.2569,12.2479,12.2569,247088.0
2018-08-03 15:00:00,13.59,13.6,13.59,13.6,97696.0,12.2569,12.266,12.2569,12.266,97696.0
2018-08-03 15:30:00,13.59,13.6,13.59,13.6,278384.0,12.2569,12.266,12.2569,12.266,278384.0
2018-08-06 09:30:00,13.6,13.62,13.58,13.62,411488.0,12.266,12.284,12.2479,12.284,411488.0
2018-08-06 10:00:00,13.63,13.65,13.62,13.62,71840.0,12.293,12.311,12.284,12.284,71840.0
2018-08-06 10:30:00,13.63,13.64,13.62,13.62,24768.0,12.293,12.302,12.284,12.284,24768.0
2018-08-06 11:00:00,13.63,13.64,13.62,13.63,89152.0,12.293,12.302,12.284,12.293,89152.0
2018-08-06 11:30:00,13.63,13.64,13.63,13.64,108000.0,12.293,12.302,12.293,12.302,108000.0
2018-08-06 12:00:00,13.64,13.66,13.64,13.66,84656.0,12.302,12.3201,12.302,12.3201,84656.0
2018-08-06 12:30:00,13.66,13.66,13.65,13.66,2392272.0,12.3201,12.3201,12.311,12.3201,2392272.0
2018-08-06 13:00:00,13.66,13.67,13.65,13.65,187760.0,12.3201,12.3291,12.311,12.311,187760.0
2018-08-06 13:30:00,13.65,13.65,13.64,13.64,186128.0,12.311,12.311,12.302,12.302,186128.0
2018-08-06 14:00:00,13.64,13.65,13.64,13.65,420992.0,12.302,12.311,12.302,12.311,420992.0
2018-08-06 14:30:00,13.65,13.66,13.65,13.65,156976.0,12.311,12.3201,12.311,12.311,156976.0
2018-08-06 15:00:00,13.65,13.65,13.64,13.65,210544.0,12.311,12.311,12.302,12.311,210544.0
2018-08-06 15:30:00,13.65,13.66,13.65,13.65,402400.0,12.311,12.3201,12.311,12.311,402400.0
2018-08-07 09:30:00,13.69,13.69,13.67,13.69,131408.0,12.3471,12.3471,12.3291,12.3471,131408.0
2018-08-07 10:00:00,13.68,13.7,13.68,13.7,185920.0,12.3381,12.3561,12.3381,12.3561,185920.0
2018-08-07 10:30:00,13.7,13.71,13.69,13.7,167216.0,12.3561,12.3652,12.3471,12.3561,167216.0
2018-08-07 11:00:00,13.7,13.71,13.7,13.7,46848.0,12.3561,12.3652,12.3561,12.3561,46848.0
2018-08-07 11:30:00,13.7,13.71,13.69,13.7,88080.0,12.3561,12.3652,12.3471,12.3561,88080.0
2018-08-07 12:00:00,13.7,13.71,13.7,13.7,122944.0,12.3561,12.3652,12.3561,12.3561,122944.0
2018-08-07 12:30:00,13.7,13.71,13.7,13.71,88368.0,12.3561,12.3652,12.3561,12.3652,88368.0
2018-08-07 13:00:00,13.71,13.71,13.69,13.69,59232.0,12.3652,12.3652,12.3471,12.3471,59232.0
2018-08-07 13:30:00,13.7,13.7,13.69,13.7,80432.0,12.3561,12.3561,12.3471,12.3561,80432.0
2018-08-07 14:00:00,13.7,13.7,13.69,13.7,87648.0,12.3561,12.3561,12.3471,12.3561,87648.0
2018-08-07 14:30:00,13.7,13.71,13.7,13.71,155424.0,12.3561,12.3652,12.3561,12.3652,155424.0
2018-08-07 15:00:00,13.7,13.71,13.7,13.7,112480.0,12.3561,12.3652,12.3561,12.3561,112480.0
2018-08-07 15:30:00,13.7,13.7,13.69,13.69,200208.0,12.3561,12.3561,12.3471,12.3471,200208.0
2018-08-08 09:30:00,13.7,13.7,13.66,13.66,189520.0,12.3561,12.3561,12.3201,12.3201,189520.0
2018-08-08 10:00:00,13.66,13.67,13.64,13.65,156176.0,12.3201,12.3291,12.302,12.311,156176.0
2018-08-08 10:30:00,13.65,13.66,13.64,13.66,144048.0,12.311,12.3201,12.302,12.3201,144048.0
2018-08-08 11:00:00,13.66,13.67,13.65,13.66,110608.0,12.3201,12.3291,12.311,12.3201,110608.0
2018-08-08 11:30:00,13.65,13.67,13.65,13.66,85152.0,12.311,12.3291,12.311,12.3201,85152.0
2018-08-08 12:00:00,13.65,13.66,13.65,13.65,101248.0,12.311,12.3201,12.311,12.311,101248.0
2018-08-08 12:30:00,13.65,13.67,13.65,13.66,151424.0,12.311,12.3291,12.311,12.3201,151424.0
2018-08-08 13:00:00,13.66,13.67,13.66,13.66,58944.0,12.3201,12.3291,12.3201,12.3201,58944.0
2018-08-08 13:30:00,13.67,13.68,13.66,13.68,185472.0,12.3291,12.3381,12.3201,12.3381,185472.0
2018-08-08 14:00:00,13.68,13.69,13.68,13.69,135952.0,12.3381,12.3471,12.3381,12.3471,135952.0
2018-08-08 14:30:00,13.69,13.69,13.67,13.67,116496.0,12.3471,12.3471,12.3291,12.3291,116496.0
2018-08-08 15:00:00,13.68,13.68,13.67,13.68,173600.0,12.3381,12.3381,12.3291,12.3381,173600.0
2018-08-08 15:30:00,13.68,13.68,13.67,13.67,94816.0,12.3381,12.3381,12.3291,12.3291,94816.0
2018-08-09 09:30:00,13.68,13.71,13.68,13.71,93328.0,12.3381,12.3652,12.3381,12.3652,93328.0
2018-08-09 10:00:00,13.71,13.73,13.71,13.72,305712.0,12.3652,12.3832,12.3652,12.3742,305712.0
2018-08-09 10:30:00,13.72,13.73,13.72,13.72,64624.0,12.3742,12.3832,12.3742,12.3742,64624.0
2018-08-09 11:00:00,13.72,13.73,13.71,13.71,137296.0,12.3742,12.3832,12.3652,12.3652,137296.0
2018-08-09 11:30:00,13.71,13.71,13.68,13.7,66160.0,12.3652,12.3652,12.3381,12.3561,66160.0
2018-08-09 12:00:00,13.69,13.7,13.69,13.7,73936.0,12.3471,12.3561,12.3471,12.3561,73936.0
2018-08-09 12:30:00,13.7,13.72,13.7,13.72,89312.0,12.3561,12.3742,12.3561,12.3742,89312.0
2018-08-09 13:00:00,13.72,13.72,13.71,13.71,114512.0,12.3742,12.3742,12.3652,12.3652,114512.0
2018-08-09 13:30:00,13.71,13.71,13.71,13.71,98960.0,12.3652,12.3652,12.3652,12.3652,98960.0
2018-08-09 14:00:00,13.71,13.71,13.69,13.69,91472.0,12.3652,12.3652,12.3471,12.3471,91472.0
2018-08-09 14:30:00,13.69,13.7,13.69,13.69,68688.0,12.3471,12.3561,12.3471,12.3471,68688.0
2018-08-09 15:00:00,13.69,13.7,13.69,13.69,219024.0,12.3471,12.3561,12.3471,12.3471,219024.0
2018-08-09 15:30:00,13.69,13.69,13.66,13.67,182160.0,12.3471,12.3471,12.3201,12.3291,182160.0
2018-08-10 09:30:00,13.6,13.62,13.58,13.58,198080.0,12.266,12.284,12.2479,12.2479,198080.0
2018-08-10 10:00:00,13.57,13.61,13.57,13.6,86816.0,12.2389,12.275,12.2389,12.266,86816.0
2018-08-10 10:30:00,13.6,13.63,13.6,13.63,202544.0,12.266,12.293,12.266,12.293,202544.0
2018-08-10 11:00:00,13.63,13.64,13.61,13.63,39088.0,12.293,12.302,12.275,12.293,39088.0
2018-08-10 11:30:00,13.63,13.65,13.63,13.63,102256.0,12.293,12.311,12.293,12.293,102256.0
2018-08-10 12:00:00,13.63,13.63,13.62,13.63,105536.0,12.293,12.293,12.284,12.293,105536.0
2018-08-10 12:30:00,13.63,13.64,13.63,13.63,89376.0,12.293,12.302,12.293,12.293,89376.0
2018-08-10 13:00:00,13.63,13.63,13.61,13.62,74064.0,12.293,12.293,12.275,12.284,74064.0
2018-08-10 13:30:00,13.62,13.62,13.59,13.59,73824.0,12.284,12.284,12.2569,12.2569,73824.0
2018-08-10 14:00:00,13.59,13.6,13.58,13.58,52800.0,12.2569,12.266,12.2479,12.2479,52800.0
2018-08-10 14:30:00,13.58,13.59,13.58,13.58,186128.0,12.2479,12.2569,12.2479,12.2479,186128.0
2018-08-10 15:00:00,13.58,13.61,13.57,13.6,125120.0,12.2479,12.275,12.2389,12.266,125120.0
2018-08-10 15:30:00,13.6,13.6,13.59,13.59,153200.0,12.266,12.266,12.2569,12.2569,153200.0
2018-08-13 09:30:00,13.6,13.62,13.59,13.61,176336.0,12.266,12.284,12.2569,12.275,176336.0
2018-08-13 10:00:00,13.61,13.62,13.6,13.6,104304.0,12.275,12.284,12.266,12.266,104304.0
2018-08-13 10:30:00,13.61,13.61,13.6,13.6,638304.0,12.275,12.275,12.266,12.266,638304.0
2018-08-13 11:00:00,13.59,13.59,13.56,13.57,37184.0,12.2569,12.2569,12.2299,12.2389,37184.0
2018-08-13 11:30:00,13.56,13.57,13.54,13.54,59920.0,12.2299,12.2389,12.2118,12.2118,59920.0
2018-08-13 12:00:00,13.53,13.54,13.51,13.51,48432.0,12.2028,12.2118,12.1848,12.1848,48432.0
2018-08-13 12:30:00,13.51,13.52,13.51,13.51,99920.0,12.1848,12.1938,12.1848,12.1848,99920.0
2018-08-13 13:00:00,13.51,13.52,13.49,13.52,97264.0,12.1848,12.1938,12.1667,12.1938,97264.0
2018-08-13 13:30:00,13.53,13.53,13.52,13.53,85920.0,12.2028,12.2028,12.1938,12.2028,85920.0
2018-08-13 14:00:00,13.53,13.56,13.53,13.56,175072.0,12.2028,12.2299,12.2028,12.2299,175072.0
2018-08-13 14:30:00,13.56,13.56,13.54,13.54,220528.0,12.2299,12.2299,12.2118,12.2118,220528.0
2018-08-13 15:00:00,13.54,13.55,13.53,13.53,120640.0,12.2118,12.2209,12.2028,12.2028,120640.0
2018-08-13 15:30:00,13.53,13.54,13.51,13.52,252528.0,12.2028,12.2118,12.1848,12.1938,252528.0
2018-08-14 09:30:00,13.56,13.6,13.56,13.58,142656.0,12.2299,12.266,12.2299,12.2479,142656.0
2018-08-14 10:00:00,13.58,13.61,13.56,13.61,150000.0,12.2479,12.275,12.2299,12.275,150000.0
2018-08-14 10:30:00,13.6,13.64,13.6,13.63,114992.0,12.266,12.302,12.266,12.293,114992.0
2018-08-14 11:00:00,13.63,13.64,13.63,13.64,264992.0,12.293,12.302,12.293,12.302,264992.0
2018-08-14 11:30:00,13.64,13.64,13.63,13.63,103248.0,12.302,12.302,12.293,12.293,103248.0
2018-08-14 12:00:00,13.64,13.65,13.63,13.64,513296.0,12.302,12.311,12.293,12.302,513296.0
2018-08-14 12:30:00,13.65,13.65,13.63,13.63,91760.0,12.311,12.311,12.293,12.293,91760.0
2018-08-14 13:00:00,13.63,13.64,13.63,13.63,259552.0,12.293,12.302,12.293,12.293,259552.0
2018-08-14 13:30:00,13.63,13.64,13.63,13.64,87808.0,12.293,12.302,12.293,12.302,87808.0
2018-08-14 14:00:00,13.64,13.65,13.63,13.64,559776.0,12.302,12.311,12.293,12.302,559776.0
2018-08-14 14:30:00,13.64,13.65,13.64,13.64,147920.0,12.302,12.311,12.302,12.302,147920.0
2018-08-14 15:00:00,13.64,13.65,13.64,13.64,274864.0,12.302,12.311,12.302,12.302,274864.0
2018-08-14 15:30:00,13.64,13.64,13.63,13.63,670160.0,12.302,12.302,12.293,12.293,670160.0
2018-08-15 09:30:00,13.57,13.57,13.51,13.51,152768.0,12.2389,12.2389,12.1848,12.1848,152768.0
2018-08-15 10:00:00,13.49,13.49,13.47,13.47,175328.0,12.1667,12.1667,12.1487,12.1487,175328.0
2018-08-15 10:30:00,13.46,13.49,13.44,13.44,222768.0,12.1397,12.1667,12.1216,12.1216,222768.0
2018-08-15 11:00:00,13.45,13.49,13.45,13.49,56320.0,12.1307,12.1667,12.1307,12.1667,56320.0
2018-08-15 11:30:00,13.49,13.51,13.47,13.47,263472.0,12.1667,12.1848,12.1487,12.1487,263472.0
2018-08-15 12:00:00,13.47,13.51,13.47,13.51,138816.0,12.1487,12.1848,12.1487,12.1848,138816.0
2018-08-15 12:30:00,13.51,13.52,13.5,13.51,100256.0,12.1848,12.1938,12.1758,12.1848,100256.0
2018-08-15 13:00:00,13.51,13.52,13.49,13.5,82784.0,12.1848,12.1938,12.1667,12.1758,82784.0
2018-08-15 13:30:00,13.5,13.5,13.49,13.49,92240.0,12.1758,12.1758,12.1667,12.1667,92240.0
2018-08-15 14:00:00,13.49,13.49,13.47,13.47,388800.0,12.1667,12.1667,12.1487,12.1487,388800.0
2018-08-15 14:30:00,13.47,13.49,13.47,13.49,113600.0,12.1487,12.1667,12.1487,12.1667,113600.0
2018-08-15 15:00:00,13.49,13.51,13.49,13.5,214976.0,12.1667,12.1848,12.1667,12.1758,214976.0
2018-08-15 15:30:00,13.51,13.53,13.51,13.51,246992.0,12.1848,12.2028,12.1848,12.1848,246992.0
2018-08-16 09:30:00,13.59,13.6,13.58,13.58,241216.0,12.2569,12.266,12.2479,12.2479,241216.0
2018-08-16 10:00:00,13.6,13.61,13.6,13.61,175008.0,12.266,12.275,12.266,12.275,175008.0
2018-08-16 10:30:00,13.61,13.62,13.61,13.62,170256.0,12.275,12.284,12.275,12.284,170256.0
2018-08-16 11:00:00,13.63,13.65,13.63,13.65,120976.0,12.293,12.311,12.293,12.311,120976.0
2018-08-16 11:30:00,13.65,13.65,13.65,13.65,68480.0,12.311,12.311,12.311,12.311,68480.0
2018-08-16 12:00:00,13.65,13.67,13.65,13.66,120272.0,12.311,12.3291,12.311,12.3201,120272.0
2018-08-16 12:30:00,13.66,13.66,13.64,13.65,63616.0,12.3201,12.3201,12.302,12.311,63616.0
2018-08-16 13:00:00,13.65,13.65,13.64,13.65,123168.0,12.311,12.311,12.302,12.311,123168.0
2018-08-16 13:30:00,13.65,13.65,13.63,13.64,56832.0,12.311,12.311,12.293,12.302,56832.0
2018-08-16 14:00:00,13.63,13.64,13.63,13.64,51792.0,12.293,12.302,12.293,12.302,51792.0
2018-08-16 14:30:00,13.62,13.64,13.62,13.64,107840.0,12.284,12.302,12.284,12.302,107840.0
2018-08-16 15:00:00,13.64,13.64,13.63,13.64,106320.0,12.302,12.302,12.293,12.302,106320.0
2018-08-16 15:30:00,13.64,13.64,13.61,13.63,243856.0,12.302,12.302,12.275,12.293,243856.0
2018-08-17 09:30:00,13.61,13.63,13.6,13.63,131328.0,12.275,12.293,12.266,12.293,131328.0
2018-08-17 10:00:00,13.63,13.64,13.62,13.63,191392.0,12.293,12.302,12.284,12.293,191392.0
2018-08-17 10:30:00,13.63,13.64,13.63,13.63,133392.0,12.293,12.302,12.293,12.293,133392.0
2018-08-17 11:00:00,13.63,13.65,13.63,13.65,175840.0,12.293,12.311,12.293,12.311,175840.0
2018-08-17 11:30:00,13.65,13.67,13.65,13.66,94160.0,12.311,12.3291,12.311,12.3201,94160.0
2018-08-17 12:00:00,13.66,13.67,13.66,13.66,130080.0,12.3201,12.3291,12.3201,12.3201,130080.0
2018-08-17 12:30:00,13.66,13.66,13.65,13.65,184528.0,12.3201,12.3201,12.311,12.311,184528.0
2018-08-17 13:00:00,13.65,13.66,13.65,13.65,658368.0,12.311,12.3201,12.311,12.311,658368.0
2018-08-17 13:30:00,13.65,13.67,13.65,13.67,91712.0,12.311,12.3291,12.311,12.3291,91712.0
2018-08-17 14:00:00,13.67,13.7,13.67,13.7,158768.0,12.3291,12.3561,12.3291,12.3561,158768.0
2018-08-17 14:30:00,13.7,13.72,13.69,13.71,136048.0,12.3561,12.3742,12.3471,12.3652,136048.0
2018-08-17 15:00:00,13.71,13.71,13.7,13.7,88208.0,12.3652,12.3652,12.3561,12.3561,88208.0
2018-08-17 15:30:00,13.7,13.71,13.69,13.69,412656.0,12.3561,12.3652,12.3471,12.3471,412656.0
2018-08-20 09:30:00,13.73,13.73,13.71,13.72,132000.0,12.3832,12.3832,12.3652,12.3742,132000.0
2018-08-20 10:00:00,13.72,13.74,13.72,13.73,129712.0,12.3742,12.3922,12.3742,12.3832,129712.0
2018-08-20 10:30:00,13.73,13.73,13.71,13.72,26320.0,12.3832,12.3832,12.3652,12.3742,26320.0
2018-08-20 11:00:00,13.72,13.73,13.72,13.73,71184.0,12.3742,12.3832,12.3742,12.3832,71184.0
2018-08-20 11:30:00,13.74,13.76,13.73,13.75,88368.0,12.3922,12.4103,12.3832,12.4012,88368.0
2018-08-20 12:00:00,13.76,13.77,13.76,13.76,86896.0,12.4103,12.4193,12.4103,12.4103,86896.0
2018-08-20 12:30:00,13.76,13.77,13.76,13.76,211008.0,12.4103,12.4193,12.4103,12.4103,211008.0
2018-08-20 13:00:00,13.76,13.77,13.75,13.77,65632.0,12.4103,12.4193,12.4012,12.4193,65632.0
2018-08-20 13:30:00,13.77,13.77,13.77,13.77,62480.0,12.4193,12.4193,12.4193,12.4193,62480.0
2018-08-20 14:00:00,13.77,13.77,13.76,13.77,60192.0,12.4193,12.4193,12.4103,12.4193,60192.0
2018-08-20 14:30:00,13.77,13.77,13.76,13.76,52800.0,12.4193,12.4193,12.4103,12.4103,52800.0
2018-08-20 15:00:00,13.76,13.76,13.75,13.76,24272.0,12.4103,12.4103,12.4012,12.4103,24272.0
2018-08-20 15:30:00,13.77,13.77,13.76,13.76,142320.0,12.4193,12.4193,12.4103,12.4103,142320.0
2018-08-21 09:30:00,13.77,13.82,13.77,13.82,192288.0,12.4193,12.4644,12.4193,12.4644,192288.0
2018-08-21 10:00:00,13.82,13.82,13.81,13.81,96416.0,12.4644,12.4644,12.4554,12.4554,96416.0
2018-08-21 10:30:00,13.81,13.82,13.81,13.82,258544.0,12.4554,12.4644,12.4554,12.4644,258544.0
2018-08-21 11:00:00,13.82,13.82,13.8,13.81,226288.0,12.4644,12.4644,12.4463,12.4554,226288.0
2018-08-21 11:30:00,13.81,13.83,13.81,13.82,85792.0,12.4554,12.4734,12.4554,12.4644,85792.0
2018-08-21 12:00:00,13.83,13.84,13.83,13.84,73136.0,12.4734,12.4824,12.4734,12.4824,73136.0
2018-08-21 12:30:00,13.84,13.85,13.84,13.85,58640.0,12.4824,12.4914,12.4824,12.4914,58640.0
2018-08-21 13:00:00,13.84,13.84,13.83,13.84,48928.0,12.4824,12.4824,12.4734,12.4824,48928.0
2018-08-21 13:30:00,13.85,13.85,13.84,13.84,97136.0,12.4914,12.4914,12.4824,12.4824,97136.0
2018-08-21 14:00:00,13.85,13.85,13.84,13.85,129616.0,12.4914,12.4914,12.4824,12.4914,129616.0
2018-08-21 14:30:00,13.84,13.84,13.83,13.83,109952.0,12.4824,12.4824,12.4734,12.4734,109952.0
2018-08-21 15:00:00,13.84,13.84,13.83,13.84,95936.0,12.4824,12.4824,12.4734,12.4824,95936.0
2018-08-21 15:30:00,13.83,13.84,13.82,13.82,113088.0,12.4734,12.4824,12.4644,12.4644,113088.0
2018-08-22 09:30:00,13.8,13.84,13.79,13.8,319808.0,12.4463,12.4824,12.4373,12.4463,319808.0
2018-08-22 10:00:00,13.81,13.81,13.79,13.79,43040.0,12.4554,12.4554,12.4373,12.4373,43040.0
2018-08-22 10:30:00,13.79,13.83,13.79,13.81,34160.0,12.4373,12.4734,12.4373,12.4554,34160.0
2018-08-22 11:00:00,13.82,13.82,13.81,13.82,37408.0,12.4644,12.4644,12.4554,12.4644,37408.0
2018-08-22 11:30:00,13.82,13.83,13.82,13.82,136592.0,12.4644,12.4734,12.4644,12.4644,136592.0
2018-08-22 12:00:00,13.83,13.83,13.82,13.82,28096.0,12.4734,12.4734,12.4644,12.4644,28096.0
2018-08-22 12:30:00,13.82,13.83,13.81,13.82,114080.0,12.4644,12.4734,12.4554,12.4644,114080.0
2018-08-22 13:00:00,13.82,13.82,13.81,13.81,10880.0,12.4644,12.4644,12.4554,12.4554,10880.0
2018-08-22 13:30:00,13.82,13.82,13.82,13.82,690304.0,12.4644,12.4644,12.4644,12.4644,690304.0
2018-08-22 14:00:00,13.83,13.83,13.8,13.81,105408.0,12.4734,12.4734,12.4463,12.4554,105408.0
2018-08-22 14:30:00,13.81,13.81,13.81,13.81,82064.0,12.4554,12.4554,12.4554,12.4554,82064.0
2018-08-22 15:00:00,13.81,13.82,13.81,13.82,42560.0,12.4554,12.4644,12.4554,12.4644,42560.0
2018-08-22 15:30:00,13.82,13.82,13.81,13.81,139968.0,12.4644,12.4644,12.4554,12.4554,139968.0
2018-08-23 09:30:00,13.8,13.81,13.79,13.8,210976.0,12.4463,12.4554,12.4373,12.4463,210976.0
2018-08-23 10:00:00,13.79,13.83,13.79,13.83,156640.0,12.4373,12.4734,12.4373,12.4734,156640.0
2018-08-23 10:30:00,13.82,13.83,13.79,13.79,425056.0,12.4644,12.4734,12.4373,12.4373,425056.0
2018-08-23 11:00:00,13.79,13.8,13.76,13.77,183632.0,12.4373,12.4463,12.4103,12.4193,183632.0
2018-08-23 11:30:00,13.77,13.78,13.76,13.78,241904.0,12.4193,12.4283,12.4103,12.4283,241904.0
2018-08-23 12:00:00,13.78,13.8,13.78,13.8,224560.0,12.4283,12.4463,12.4283,12.4463,224560.0
2018-08-23 12:30:00,13.8,13.8,13.78,13.78,186960.0,12.4463,12.4463,12.4283,12.4283,186960.0
2018-08-23 13:00:00,13.78,13.78,13.77,13.78,132208.0,12.4283,12.4283,12.4193,12.4283,132208.0
2018-08-23 13:30:00,13.78,13.78,13.77,13.77,158560.0,12.4283,12.4283,12.4193,12.4193,158560.0
2018-08-23 14:00:00,13.77,13.79,13.77,13.79,270288.0,12.4193,12.4373,12.4193,12.4373,270288.0
2018-08-23 14:30:00,13.78,13.79,13.78,13.79,89840.0,12.4283,12.4373,12.4283,12.4373,89840.0
2018-08-23 15:00:00,13.79,13.79,13.78,13.79,38944.0,12.4373,12.4373,12.4283,12.4373,38944.0
2018-08-23 15:30:00,13.79,13.79,13.76,13.77,229552.0,12.4373,12.4373,12.4103,12.4193,229552.0
2018-08-24 09:30:00,13.81,13.83,13.81,13.81,115616.0,12.4554,12.4734,12.4554,12.4554,115616.0
2018-08-24 10:00:00,13.83,13.83,13.82,13.83,79344.0,12.4734,12.4734,12.4644,12.4734,79344.0
2018-08-24 10:30:00,13.83,13.85,13.83,13.85,100480.0,12.4734,12.4914,12.4734,12.4914,100480.0
2018-08-24 11:00:00,13.85,13.86,13.84,13.85,73632.0,12.4914,12.5004,12.4824,12.4914,73632.0
2018-08-24 11:30:00,13.84,13.86,13.84,13.85,117776.0,12.4824,12.5004,12.4824,12.4914,117776.0
2018-08-24 12:00:00,13.86,13.86,13.86,13.86,88560.0,12.5004,12.5004,12.5004,12.5004,88560.0
2018-08-24 12:30:00,13.86,13.87,13.86,13.86,70976.0,12.5004,12.5095,12.5004,12.5004,70976.0
2018-08-24 13:00:00,13.87,13.87,13.85,13.85,67472.0,12.5095,12.5095,12.4914,12.4914,67472.0
2018-08-24 13:30:00,13.85,13.85,13.83,13.85,324656.0,12.4914,12.4914,12.4734,12.4914,324656.0
2018-08-24 14:00:00,13.85,13.86,13.85,13.85,30624.0,12.4914,12.5004,12.4914,12.4914,30624.0
2018-08-24 14:30:00,13.85,13.86,13.85,13.86,95600.0,12.4914,12.5004,12.4914,12.5004,95600.0
2018-08-24 15:00:00,13.86,13.86,13.85,13.86,141872.0,12.5004,12.5004,12.4914,12.5004,141872.0
2018-08-24 15:30:00,13.86,13.87,13.86,13.86,103600.0,12.5004,12.5095,12.5004,12.5004,103600.0
2018-08-27 09:30:00,13.91,13.96,13.91,13.96,225136.0,12.5455,12.5906,12.5455,12.5906,225136.0
2018-08-27 10:00:00,13.96,13.97,13.96,13.96,55776.0,12.5906,12.5997,12.5906,12.5906,55776.0
2018-08-27 10:30:00,13.96,13.96,13.94,13.94,60000.0,12.5906,12.5906,12.5726,12.5726,60000.0
2018-08-27 11:00:00,13.95,13.95,13.94,13.95,91616.0,12.5816,12.5816,12.5726,12.5816,91616.0
2018-08-27 11:30:00,13.95,13.96,13.94,13.96,28928.0,12.5816,12.5906,12.5726,12.5906,28928.0
2018-08-27 12:00:00,13.96,13.96,13.95,13.95,499232.0,12.5906,12.5906,12.5816,12.5816,499232.0
2018-08-27 12:30:00,13.95,13.96,13.95,13.96,130528.0,12.5816,12.5906,12.5816,12.5906,130528.0
2018-08-27 13:00:00,13.96,13.96,13.95,13.95,70128.0,12.5906,12.5906,12.5816,12.5816,70128.0
2018-08-27 13:30:00,13.95,13.96,13.95,13.96,75744.0,12.5816,12.5906,12.5816,12.5906,75744.0
2018-08-27 14:00:00,13.96,13.96,13.95,13.95,104448.0,12.5906,12.5906,12.5816,12.5816,104448.0
2018-08-27 14:30:00,13.96,13.96,13.94,13.95,86400.0,12.5906,12.5906,12.5726,12.5816,86400.0
2018-08-27 15:00:00,13.94,13.95,13.93,13.94,296848.0,12.5726,12.5816,12.5636,12.5726,296848.0
2018-08-27 15:30:00,13.94,13.94,13.93,13.94,378816.0,12.5726,12.5726,12.5636,12.5726,378816.0
2018-08-28 09:30:00,13.97,13.98,13.97,13.97,126960.0,12.5997,12.6087,12.5997,12.5997,126960.0
2018-08-28 10:00:00,13.97,13.97,13.95,13.95,29696.0,12.5997,12.5997,12.5816,12.5816,29696.0
2018-08-28 10:30:00,13.95,13.95,13.94,13.95,56752.0,12.5816,12.5816,12.5726,12.5816,56752.0
2018-08-28 11:00:00,13.95,13.96,13.94,13.95,159552.0,12.5816,12.5906,12.5726,12.5816,159552.0
2018-08-28 11:30:00,13.94,13.94,13.91,13.91,47248.0,12.5726,12.5726,12.5455,12.5455,47248.0
2018-08-28 12:00:00,13.91,13.93,13.91,13.93,58720.0,12.5455,12.5636,12.5455,12.5636,58720.0
2018-08-28 12:30:00,13.94,13.94,13.93,13.94,66480.0,12.5726,12.5726,12.5636,12.5726,66480.0
2018-08-28 13:00:00,13.94,13.95,13.94,13.95,31040.0,12.5726,12.5816,12.5726,12.5816,31040.0
2018-08-28 13:30:00,13.93,13.95,13.93,13.95,55584.0,12.5636,12.5816,12.5636,12.5816,55584.0
2018-08-28 14:00:00,13.94,13.96,13.94,13.96,44944.0,12.5726,12.5906,12.5726,12.5906,44944.0
2018-08-28 14:30:00,13.95,13.95,13.94,13.95,186736.0,12.5816,12.5816,12.5726,12.5816,186736.0
2018-08-28 15:00:00,13.95,13.96,13.95,13.96,157888.0,12.5816,12.5906,12.5816,12.5906,157888.0
2018-08-28 15:30:00,13.96,13.96,13.95,13.96,129760.0,12.5906,12.5906,12.5816,12.5906,129760.0
2018-08-29 09:30:00,13.98,13.98,13.95,13.95,131456.0,12.6087,12.6087,12.5816,12.5816,131456.0
2018-08-29 10:00:00,13.95,13.96,13.94,13.96,72272.0,12.5816,12.5906,12.5726,12.5906,72272.0
2018-08-29 10:30:00,13.97,13.99,13.97,13.99,54240.0,12.5997,12.6177,12.5997,12.6177,54240.0
2018-08-29 11:00:00,13.99,14.01,13.99,14.0,124416.0,12.6177,12.6357,12.6177,12.6267,124416.0
2018-08-29 11:30:00,14.01,14.01,14.0,14.0,44912.0,12.6357,12.6357,12.6267,12.6267,44912.0
2018-08-29 12:00:00,14.01,14.03,14.01,14.02,225936.0,12.6357,12.6538,12.6357,12.6448,225936.0
2018-08-29 12:30:00,14.02,14.03,14.02,14.02,114384.0,12.6448,12.6538,12.6448,12.6448,114384.0
2018-08-29 13:00:00,14.02,14.03,14.01,14.01,34064.0,12.6448,12.6538,12.6357,12.6357,34064.0
2018-08-29 13:30:00,14.01,14.01,13.99,13.99,94576.0,12.6357,12.6357,12.6177,12.6177,94576.0
2018-08-29 14:00:00,13.99,14.01,13.99,14.0,77824.0,12.6177,12.6357,12.6177,12.6267,77824.0
2018-08-29 14:30:00,14.0,14.01,14.0,14.01,129168.0,12.6267,12.6357,12.6267,12.6357,129168.0
2018-08-29 15:00:00,14.01,14.02,14.01,14.02,103040.0,12.6357,12.6448,12.6357,12.6448,103040.0
2018-08-29 15:30:00,14.02,14.03,14.01,14.01,233248.0,12.6448,12.6538,12.6357,12.6357,233248.0
2018-08-30 09:30:00,13.98,13.99,13.95,13.96,218336.0,12.6087,12.6177,12.5816,12.5906,218336.0
2018-08-30 10:00:00,13.97,13.98,13.96,13.97,86544.0,12.5997,12.6087,12.5906,12.5997,86544.0
2018-08-30 10:30:00,13.96,13.98,13.96,13.97,48192.0,12.5906,12.6087,12.5906,12.5997,48192.0
2018-08-30 11:00:00,13.97,13.97,13.93,13.94,131920.0,12.5997,12.5997,12.5636,12.5726,131920.0
2018-08-30 11:30:00,13.94,13.94,13.93,13.94,48080.0,12.5726,12.5726,12.5636,12.5726,48080.0
2018-08-30 12:00:00,13.94,13.94,13.93,13.94,87216.0,12.5726,12.5726,12.5636,12.5726,87216.0
2018-08-30 12:30:00,13.94,13.96,13.94,13.96,138256.0,12.5726,12.5906,12.5726,12.5906,138256.0
2018-08-30 13:00:00,13.96,13.97,13.96,13.97,87504.0,12.5906,12.5997,12.5906,12.5997,87504.0
2018-08-30 13:30:00,13.97,13.97,13.97,13.97,44128.0,12.5997,12.5997,12.5997,12.5997,44128.0
2018-08-30 14:00:00,13.97,13.97,13.91,13.92,103056.0,12.5997,12.5997,12.5455,12.5546,103056.0
2018-08-30 14:30:00,13.93,13.94,13.92,13.92,112544.0,12.5636,12.5726,12.5546,12.5546,112544.0
2018-08-30 15:00:00,13.92,13.92,13.9,13.91,64848.0,12.5546,12.5546,12.5365,12.5455,64848.0
2018-08-30 15:30:00,13.92,13.93,13.91,13.92,119024.0,12.5546,12.5636,12.5455,12.5546,119024.0
2018-08-31 09:30:00,13.9,13.94,13.9,13.93,147856.0,12.5365,12.5726,12.5365,12.5636,147856.0
2018-08-31 10:00:00,13.94,13.95,13.93,13.94,133040.0,12.5726,12.5816,12.5636,12.5726,133040.0
2018-08-31 10:30:00,13.94,13.94,13.93,13.93,63280.0,12.5726,12.5726,12.5636,12.5636,63280.0
2018-08-31 11:00:00,13.95,13.95,13.93,13.94,64384.0,12.5816,12.5816,12.5636,12.5726,64384.0
2018-08-31 11:30:00,13.93,13.94,13.92,13.92,72720.0,12.5636,12.5726,12.5546,12.5546,72720.0
2018-08-31 12:00:00,13.92,13.92,13.91,13.91,48608.0,12.5546,12.5546,12.5455,12.5455,48608.0
2018-08-31 12:30:00,13.91,13.92,13.9,13.91,105232.0,12.5455,12.5546,12.5365,12.5455,105232.0
2018-08-31 13:00:00,13.92,13.92,13.92,13.92,9776.0,12.5546,12.5546,12.5546,12.5546,9776.0
2018-08-31 13:30:00,13.91,13.92,13.91,13.92,64784.0,12.5455,12.5546,12.5455,12.5546,64784.0
2018-08-31 14:00:00,13.92,13.92,13.91,13.92,39904.0,12.5546,12.5546,12.5455,12.5546,39904.0
2018-08-31 14:30:00,13.92,13.93,13.92,13.93,82928.0,12.5546,12.5636,12.5546,12.5636,82928.0
2018-08-31 15:00:00,13.93,13.94,13.92,13.92,101856.0,12.5636,12.5726,12.5546,12.5546,101856.0
2018-08-31 15:30:00,13.93,13.95,13.93,13.95,213056.0,12.5636,12.5816,12.5636,12.5816,213056.0
2018-09-04 09:30:00,13.93,13.95,13.9,13.92,165504.0,12.5636,12.5816,12.5365,12.5546,165504.0
2018-09-04 10:00:00,13.92,13.96,13.92,13.94,202992.0,12.5546,12.5906,12.5546,12.5726,202992.0
2018-09-04 10:30:00,13.94,13.97,13.93,13.96,57840.0,12.5726,12.5997,12.5636,12.5906,57840.0
2018-09-04 11:00:00,13.94,13.94,13.92,13.92,1339312.0,12.5726,12.5726,12.5546,12.5546,1339312.0
2018-09-04 11:30:00,13.92,13.93,13.91,13.91,101648.0,12.5546,12.5636,12.5455,12.5455,101648.0
2018-09-04 12:00:00,13.9,13.91,13.88,13.9,91552.0,12.5365,12.5455,12.5185,12.5365,91552.0
2018-09-04 12:30:00,13.9,13.92,13.9,13.92,43040.0,12.5365,12.5546,12.5365,12.5546,43040.0
2018-09-04 13:00:00,13.92,13.93,13.92,13.92,392144.0,12.5546,12.5636,12.5546,12.5546,392144.0
2018-09-04 13:30:00,13.92,13.93,13.92,13.93,304992.0,12.5546,12.5636,12.5546,12.5636,304992.0
2018-09-04 14:00:00,13.94,13.95,13.93,13.94,125616.0,12.5726,12.5816,12.5636,12.5726,125616.0
2018-09-04 14:30:00,13.94,13.96,13.94,13.95,117872.0,12.5726,12.5906,12.5726,12.5816,117872.0
2018-09-04 15:00:00,13.95,13.96,13.94,13.94,410784.0,12.5816,12.5906,12.5726,12.5726,410784.0
2018-09-04 15:30:00,13.94,13.95,13.93,13.95,243248.0,12.5726,12.5816,12.5636,12.5816,243248.0
2018-09-05 09:30:00,13.92,13.93,13.9,13.92,99520.0,12.5546,12.5636,12.5365,12.5546,99520.0
2018-09-05 10:00:00,13.9,13.9,13.83,13.86,128400.0,12.5365,12.5365,12.4734,12.5004,128400.0
2018-09-05 10:30:00,13.86,13.89,13.84,13.89,224128.0,12.5004,12.5275,12.4824,12.5275,224128.0
2018-09-05 11:00:00,13.89,13.91,13.88,13.89,126176.0,12.5275,12.5455,12.5185,12.5275,126176.0
2018-09-05 11:30:00,13.89,13.92,13.88,13.92,368384.0,12.5275,12.5546,12.5185,12.5546,368384.0
2018-09-05 12:00:00,13.92,13.93,13.91,13.91,53776.0,12.5546,12.5636,12.5455,12.5455,53776.0
2018-09-05 12:30:00,13.93,13.93,13.91,13.91,107168.0,12.5636,12.5636,12.5455,12.5455,107168.0
2018-09-05 13:00:00,13.9,13.94,13.9,13.93,78256.0,12.5365,12.5726,12.5365,12.5636,78256.0
2018-09-05 13:30:00,13.93,13.94,13.92,13.92,60880.0,12.5636,12.5726,12.5546,12.5546,60880.0
2018-09-05 14:00:00,13.93,13.93,13.92,13.92,85456.0,12.5636,12.5636,12.5546,12.5546,85456.0
2018-09-05 14:30:00,13.93,13.93,13.92,13.93,120704.0,12.5636,12.5636,12.5546,12.5636,120704.0
2018-09-05 15:00:00,13.93,13.94,13.92,13.93,106512.0,12.5636,12.5726,12.5546,12.5636,106512.0
2018-09-05 15:30:00,13.93,13.93,13.91,13.92,287808.0,12.5636,12.5636,12.5455,12.5546,287808.0
2018-09-06 09:30:00,13.93,13.95,13.92,13.95,183984.0,12.5636,12.5816,12.5546,12.5816,183984.0
2018-09-06 10:00:00,13.93,13.94,13.9,13.92,79600.0,12.5636,12.5726,12.5365,12.5546,79600.0
2018-09-06 10:30:00,13.89,13.91,13.88,13.9,280320.0,12.5275,12.5455,12.5185,12.5365,280320.0
2018-09-06 11:00:00,13.9,13.9,13.86,13.88,175104.0,12.5365,12.5365,12.5004,12.5185,175104.0
2018-09-06 11:30:00,13.88,13.89,13.87,13.88,119808.0,12.5185,12.5275,12.5095,12.5185,119808.0
2018-09-06 12:00:00,13.88,13.88,13.87,13.87,36272.0,12.5185,12.5185,12.5095,12.5095,36272.0
2018-09-06 12:30:00,13.87,13.88,13.86,13.87,99888.0,12.5095,12.5185,12.5004,12.5095,99888.0
2018-09-06 13:00:00,13.87,13.87,13.85,13.87,37680.0,12.5095,12.5095,12.4914,12.5095,37680.0
2018-09-06 13:30:00,13.86,13.88,13.86,13.87,103152.0,12.5004,12.5185,12.5004,12.5095,103152.0
2018-09-06 14:00:00,13.87,13.88,13.87,13.87,75376.0,12.5095,12.5185,12.5095,12.5095,75376.0
2018-09-06 14:30:00,13.88,13.89,13.88,13.88,234096.0,12.5185,12.5275,12.5185,12.5185,234096.0
2018-09-06 15:00:00,13.88,13.9,13.88,13.89,102384.0,12.5185,12.5365,12.5185,12.5275,102384.0
2018-09-06 15:30:00,13.9,13.9,13.87,13.87,235136.0,12.5365,12.5365,12.5095,12.5095,235136.0
2018-09-07 09:30:00,13.83,13.87,13.8,13.86,116096.0,12.4734,12.5095,12.4463,12.5004,116096.0
2018-09-07 10:00:00,13.85,13.89,13.85,13.88,172640.0,12.4914,12.5275,12.4914,12.5185,172640.0
2018-09-07 10:30:00,13.88,13.89,13.87,13.88,132624.0,12.5185,12.5275,12.5095,12.5185,132624.0
2018-09-07 11:00:00,13.88,13.88,13.87,13.87,80176.0,12.5185,12.5185,12.5095,12.5095,80176.0
2018-09-07 11:30:00,13.88,13.89,13.86,13.86,137424.0,12.5185,12.5275,12.5004,12.5004,137424.0
2018-09-07 12:00:00,13.87,13.87,13.82,13.82,70320.0,12.5095,12.5095,12.4644,12.4644,70320.0
2018-09-07 12:30:00,13.81,13.83,13.81,13.82,471888.0,12.4554,12.4734,12.4554,12.4644,471888.0
2018-09-07 13:00:00,13.82,13.82,13.82,13.82,3200.0,12.4644,12.4644,12.4644,12.4644,3200.0
2018-09-07 13:30:00,13.82,13.82,13.8,13.8,69456.0,12.4644,12.4644,12.4463,12.4463,69456.0
2018-09-07 14:00:00,13.8,13.83,13.8,13.83,120192.0,12.4463,12.4734,12.4463,12.4734,120192.0
2018-09-07 14:30:00,13.83,13.83,13.81,13.83,50960.0,12.4734,12.4734,12.4554,12.4734,50960.0
2018-09-07 15:00:00,13.83,13.83,13.81,13.82,102880.0,12.4734,12.4734,12.4554,12.4644,102880.0
2018-09-07 15:30:00,13.82,13.83,13.81,13.82,342144.0,12.4644,12.4734,12.4554,12.4644,342144.0
2018-09-10 09:30:00,13.88,13.9,13.88,13.89,218176.0,12.5185,12.5365,12.5185,12.5275,218176.0
2018-09-10 10:00:00,13.88,13.89,13.87,13.89,93792.0,12.5185,12.5275,12.5095,12.5275,93792.0
2018-09-10 10:30:00,13.88,13.9,13.88,13.88,118832.0,12.5185,12.5365,12.5185,12.5185,118832.0
2018-09-10 11:00:00,13.87,13.9,13.87,13.89,102112.0,12.5095,12.5365,12.5095,12.5275,102112.0
2018-09-10 11:30:00,13.9,13.9,13.87,13.88,29536.0,12.5365,12.5365,12.5095,12.5185,29536.0
2018-09-10 12:00:00,13.88,13.88,13.86,13.86,36480.0,12.5185,12.5185,12.5004,12.5004,36480.0
2018-09-10 12:30:00,13.87,13.88,13.86,13.87,134224.0,12.5095,12.5185,12.5004,12.5095,134224.0
2018-09-10 13:00:00,13.87,13.88,13.87,13.88,31952.0,12.5095,12.5185,12.5095,12.5185,31952.0
2018-09-10 13:30:00,13.88,13.88,13.87,13.88,92480.0,12.5185,12.5185,12.5095,12.5185,92480.0
2018-09-10 14:00:00,13.89,13.89,13.89,13.89,42224.0,12.5275,12.5275,12.5275,12.5275,42224.0
2018-09-10 14:30:00,13.89,13.9,13.89,13.89,193664.0,12.5275,12.5365,12.5275,12.5275,193664.0
2018-09-10 15:00:00,13.9,13.9,13.89,13.89,205136.0,12.5365,12.5365,12.5275,12.5275,205136.0
2018-09-10 15:30:00,13.89,13.89,13.87,13.88,200432.0,12.5275,12.5275,12.5095,12.5185,200432.0
2018-09-11 09:30:00,13.85,13.87,13.82,13.87,251600.0,12.4914,12.5095,12.4644,12.5095,251600.0
2018-09-11 10:00:00,13.87,13.88,13.86,13.87,53328.0,12.5095,12.5185,12.5004,12.5095,53328.0
2018-09-11 10:30:00,13.86,13.86,13.85,13.86,76208.0,12.5004,12.5004,12.4914,12.5004,76208.0
2018-09-11 11:00:00,13.86,13.9,13.86,13.9,156128.0,12.5004,12.5365,12.5004,12.5365,156128.0
2018-09-11 11:30:00,13.9,13.93,13.89,13.93,156272.0,12.5365,12.5636,12.5275,12.5636,156272.0
2018-09-11 12:00:00,13.93,13.93,13.92,13.92,122240.0,12.5636,12.5636,12.5546,12.5546,122240.0
2018-09-11 12:30:00,13.92,13.93,13.92,13.93,44784.0,12.5546,12.5636,12.5546,12.5636,44784.0
2018-09-11 13:00:00,13.93,13.93,13.92,13.93,70672.0,12.5636,12.5636,12.5546,12.5636,70672.0
2018-09-11 13:30:00,13.92,13.93,13.9,13.91,109776.0,12.5546,12.5636,12.5365,12.5455,109776.0
2018-09-11 14:00:00,13.91,13.92,13.9,13.92,87504.0,12.5455,12.5546,12.5365,12.5546,87504.0
2018-09-11 14:30:00,13.92,13.93,13.92,13.92,146992.0,12.5546,12.5636,12.5546,12.5546,146992.0
2018-09-11 15:00:00,13.92,13.92,13.91,13.91,98672.0,12.5546,12.5546,12.5455,12.5455,98672.0
2018-09-11 15:30:00,13.91,13.91,13.9,13.9,203760.0,12.5455,12.5455,12.5365,12.5365,203760.0
2018-09-12 09:30:00,13.9,13.9,13.88,13.89,163376.0,12.5365,12.5365,12.5185,12.5275,163376.0
2018-09-12 10:00:00,13.88,13.89,13.83,13.84,121808.0,12.5185,12.5275,12.4734,12.4824,121808.0
2018-09-12 10:30:00,13.84,13.86,13.83,13.85,59616.0,12.4824,12.5004,12.4734,12.4914,59616.0
2018-09-12 11:00:00,13.87,13.91,13.86,13.9,409312.0,12.5095,12.5455,12.5004,12.5365,409312.0
2018-09-12 11:30:00,13.92,13.92,13.86,13.87,83920.0,12.5546,12.5546,12.5004,12.5095,83920.0
2018-09-12 12:00:00,13.88,13.89,13.87,13.88,52256.0,12.5185,12.5275,12.5095,12.5185,52256.0
2018-09-12 12:30:00,13.88,13.9,13.88,13.89,195168.0,12.5185,12.5365,12.5185,12.5275,195168.0
2018-09-12 13:00:00,13.9,13.91,13.89,13.9,28816.0,12.5365,12.5455,12.5275,12.5365,28816.0
2018-09-12 13:30:00,13.9,13.91,13.89,13.89,101664.0,12.5365,12.5455,12.5275,12.5275,101664.0
2018-09-12 14:00:00,13.89,13.9,13.89,13.9,94416.0,12.5275,12.5365,12.5275,12.5365,94416.0
2018-09-12 14:30:00,13.9,13.91,13.89,13.9,149568.0,12.5365,12.5455,12.5275,12.5365,149568.0
2018-09-12 15:00:00,13.9,13.92,13.9,13.92,130448.0,12.5365,12.5546,12.5365,12.5546,130448.0
2018-09-12 15:30:00,13.92,13.93,13.92,13.92,249248.0,12.5546,12.5636,12.5546,12.5546,249248.0
2018-09-13 09:30:00,13.96,13.99,13.96,13.98,175088.0,12.5906,12.6177,12.5906,12.6087,175088.0
2018-09-13 10:00:00,13.97,13.99,13.95,13.95,91568.0,12.5997,12.6177,12.5816,12.5816,91568.0
2018-09-13 10:30:00,13.95,13.96,13.94,13.95,85568.0,12.5816,12.5906,12.5726,12.5816,85568.0
2018-09-13 11:00:00,13.94,13.96,13.93,13.94,154544.0,12.5726,12.5906,12.5636,12.5726,154544.0
2018-09-13 11:30:00,13.94,13.97,13.93,13.96,192800.0,12.5726,12.5997,12.5636,12.5906,192800.0
2018-09-13 12:00:00,13.97,13.97,13.96,13.97,159440.0,12.5997,12.5997,12.5906,12.5997,159440.0
2018-09-13 12:30:00,13.97,13.98,13.97,13.97,151200.0,12.5997,12.6087,12.5997,12.5997,151200.0
2018-09-13 13:00:00,13.97,13.97,13.96,13.96,57328.0,12.5997,12.5997,12.5906,12.5906,57328.0
2018-09-13 13:30:00,13.96,13.96,13.95,13.95,85776.0,12.5906,12.5906,12.5816,12.5816,85776.0
2018-09-13 14:00:00,13.95,13.96,13.95,13.96,129424.0,12.5816,12.5906,12.5816,12.5906,129424.0
2018-09-13 14:30:00,13.96,13.97,13.96,13.97,277264.0,12.5906,12.5997,12.5906,12.5997,277264.0
2018-09-13 15:00:00,13.97,13.97,13.96,13.96,130512.0,12.5997,12.5997,12.5906,12.5906,130512.0
2018-09-13 15:30:00,13.95,13.96,13.94,13.96,305376.0,12.5816,12.5906,12.5726,12.5906,305376.0
2018-09-14 09:30:00,13.97,14.02,13.96,13.97,165680.0,12.5997,12.6448,12.5906,12.5997,165680.0
2018-09-14 10:00:00,13.97,13.98,13.95,13.97,113824.0,12.5997,12.6087,12.5816,12.5997,113824.0
2018-09-14 10:30:00,13.98,13.99,13.98,13.99,265264.0,12.6087,12.6177,12.6087,12.6177,265264.0
2018-09-14 11:00:00,13.99,14.01,13.99,14.0,102208.0,12.6177,12.6357,12.6177,12.6267,102208.0
2018-09-14 11:30:00,14.0,14.01,14.0,14.0,142048.0,12.6267,12.6357,12.6267,12.6267,142048.0
2018-09-14 12:00:00,14.0,14.0,13.95,13.97,193072.0,12.6267,12.6267,12.5816,12.5997,193072.0
2018-09-14 12:30:00,13.96,13.97,13.96,13.96,230416.0,12.5906,12.5997,12.5906,12.5906,230416.0
2018-09-14 13:00:00,13.96,13.97,13.95,13.97,75408.0,12.5906,12.5997,12.5816,12.5997,75408.0
2018-09-14 13:30:00,13.97,13.98,13.97,13.98,59776.0,12.5997,12.6087,12.5997,12.6087,59776.0
2018-09-14 14:00:00,13.99,13.99,13.98,13.98,112336.0,12.6177,12.6177,12.6087,12.6087,112336.0
2018-09-14 14:30:00,13.98,13.99,13.98,13.99,71584.0,12.6087,12.6177,12.6087,12.6177,71584.0
2018-09-14 15:00:00,13.99,14.0,13.99,13.99,247984.0,12.6177,12.6267,12.6177,12.6177,247984.0
2018-09-14 15:30:00,13.99,14.0,13.99,13.99,783728.0,12.6177,12.6267,12.6177,12.6177,783728.0
2018-09-17 09:30:00,13.99,13.99,13.94,13.96,146080.0,12.6177,12.6177,12.5726,12.5906,146080.0
2018-09-17 10:00:00,13.96,13.96,13.95,13.95,61408.0,12.5906,12.5906,12.5816,12.5816,61408.0
2018-09-17 10:30:00,13.94,13.95,13.93,13.93,85024.0,12.5726,12.5816,12.5636,12.5636,85024.0
2018-09-17 11:00:00,13.93,13.96,13.93,13.95,34704.0,12.5636,12.5906,12.5636,12.5816,34704.0
2018-09-17 11:30:00,13.96,13.96,13.95,13.95,176512.0,12.5906,12.5906,12.5816,12.5816,176512.0
2018-09-17 12:00:00,13.95,13.95,13.94,13.94,52176.0,12.5816,12.5816,12.5726,12.5726,52176.0
2018-09-17 12:30:00,13.94,13.95,13.93,13.94,422096.0,12.5726,12.5816,12.5636,12.5726,422096.0
2018-09-17 13:00:00,13.93,13.93,13.92,13.92,73824.0,12.5636,12.5636,12.5546,12.5546,73824.0
2018-09-17 13:30:00,13.91,13.93,13.91,13.92,147856.0,12.5455,12.5636,12.5455,12.5546,147856.0
2018-09-17 14:00:00,13.92,13.93,13.92,13.93,172384.0,12.5546,12.5636,12.5546,12.5636,172384.0
2018-09-17 14:30:00,13.93,13.93,13.9,13.9,108896.0,12.5636,12.5636,12.5365,12.5365,108896.0
2018-09-17 15:00:00,13.91,13.91,13.88,13.89,516896.0,12.5455,12.5455,12.5185,12.5275,516896.0
2018-09-17 15:30:00,13.89,13.89,13.88,13.89,310624.0,12.5275,12.5275,12.5185,12.5275,310624.0
2018-09-18 09:30:00,13.9,13.93,13.9,13.91,125632.0,12.5365,12.5636,12.5365,12.5455,125632.0
2018-09-18 10:00:00,13.9,13.93,13.89,13.92,600944.0,12.5365,12.5636,12.5275,12.5546,600944.0
2018-09-18 10:30:00,13.91,13.93,13.9,13.93,99040.0,12.5455,12.5636,12.5365,12.5636,99040.0
2018-09-18 11:00:00,13.95,13.95,13.93,13.95,107504.0,12.5816,12.5816,12.5636,12.5816,107504.0
2018-09-18 11:30:00,13.95,13.95,13.95,13.95,73744.0,12.5816,12.5816,12.5816,12.5816,73744.0
2018-09-18 12:00:00,13.96,13.96,13.94,13.94,105824.0,12.5906,12.5906,12.5726,12.5726,105824.0
2018-09-18 12:30:00,13.94,13.95,13.94,13.94,93536.0,12.5726,12.5816,12.5726,12.5726,93536.0
2018-09-18 13:00:00,13.95,13.96,13.94,13.95,54032.0,12.5816,12.5906,12.5726,12.5816,54032.0
2018-09-18 13:30:00,13.95,13.96,13.94,13.96,157728.0,12.5816,12.5906,12.5726,12.5906,157728.0
2018-09-18 14:00:00,13.96,13.97,13.96,13.97,71104.0,12.5906,12.5997,12.5906,12.5997,71104.0
2018-09-18 14:30:00,13.97,13.97,13.97,13.97,185264.0,12.5997,12.5997,12.5997,12.5997,185264.0
2018-09-18 15:00:00,13.97,13.97,13.96,13.97,132544.0,12.5997,12.5997,12.5906,12.5997,132544.0
2018-09-18 15:30:00,13.97,13.97,13.95,13.96,214800.0,12.5997,12.5997,12.5816,12.5906,214800.0
2018-09-19 09:30:00,13.95,13.99,13.93,13.98,126560.0,12.5816,12.6177,12.5636,12.6087,126560.0
2018-09-19 10:00:00,13.99,13.99,13.95,13.96,127984.0,12.6177,12.6177,12.5816,12.5906,127984.0
2018-09-19 10:30:00,13.97,13.97,13.95,13.95,20320.0,12.5997,12.5997,12.5816,12.5816,20320.0
2018-09-19 11:00:00,13.95,13.98,13.95,13.95,236608.0,12.5816,12.6087,12.5816,12.5816,236608.0
2018-09-19 11:30:00,13.95,13.96,13.94,13.96,156048.0,12.5816,12.5906,12.5726,12.5906,156048.0
2018-09-19 12:00:00,13.96,13.96,13.93,13.94,188560.0,12.5906,12.5906,12.5636,12.5726,188560.0
2018-09-19 12:30:00,13.94,13.94,13.92,13.94,72400.0,12.5726,12.5726,12.5546,12.5726,72400.0
2018-09-19 13:00:00,13.94,13.94,13.93,13.93,95200.0,12.5726,12.5726,12.5636,12.5636,95200.0
2018-09-19 13:30:00,13.93,13.93,13.92,13.93,97472.0,12.5636,12.5636,12.5546,12.5636,97472.0
2018-09-19 14:00:00,13.93,13.93,13.92,13.92,115744.0,12.5636,12.5636,12.5546,12.5546,115744.0
2018-09-19 14:30:00,13.92,13.92,13.91,13.91,230976.0,12.5546,12.5546,12.5455,12.5455,230976.0
2018-09-19 15:00:00,13.91,13.92,13.91,13.91,165072.0,12.5455,12.5546,12.5455,12.5455,165072.0
2018-09-19 15:30:00,13.92,13.92,13.91,13.92,562624.0,12.5546,12.5546,12.5455,12.5546,562624.0
2018-09-20 09:30:00,13.97,13.99,13.96,13.97,138960.0,12.5997,12.6177,12.5906,12.5997,138960.0
2018-09-20 10:00:00,13.97,13.98,13.95,13.96,97792.0,12.5997,12.6087,12.5816,12.5906,97792.0
2018-09-20 10:30:00,13.96,13.97,13.96,13.96,70784.0,12.5906,12.5997,12.5906,12.5906,70784.0
2018-09-20 11:00:00,13.97,13.98,13.96,13.96,68528.0,12.5997,12.6087,12.5906,12.5906,68528.0
2018-09-20 11:30:00,13.97,13.99,13.96,13.99,103600.0,12.5997,12.6177,12.5906,12.6177,103600.0
2018-09-20 12:00:00,13.99,14.0,13.98,14.0,79984.0,12.6177,12.6267,12.6087,12.6267,79984.0
2018-09-20 12:30:00,13.99,14.01,13.99,14.0,143776.0,12.6177,12.6357,12.6177,12.6267,143776.0
2018-09-20 13:00:00,14.01,14.01,14.0,14.0,81568.0,12.6357,12.6357,12.6267,12.6267,81568.0
2018-09-20 13:30:00,14.0,14.0,13.99,14.0,81344.0,12.6267,12.6267,12.6177,12.6267,81344.0
2018-09-20 14:00:00,14.0,14.01,14.0,14.01,165760.0,12.6267,12.6357,12.6267,12.6357,165760.0
2018-09-20 14:30:00,14.01,14.01,14.0,14.01,122912.0,12.6357,12.6357,12.6267,12.6357,122912.0
2018-09-20 15:00:00,14.0,14.02,14.0,14.01,106448.0,12.6267,12.6448,12.6267,12.6357,106448.0
2018-09-20 15:30:00,14.01,14.01,14.0,14.0,372416.0,12.6357,12.6357,12.6267,12.6267,372416.0
2018-09-21 09:30:00,14.04,14.05,14.03,14.04,241440.0,12.6628,12.6718,12.6538,12.6628,241440.0
2018-09-21 10:00:00,14.05,14.06,14.03,14.04,71840.0,12.6718,12.6808,12.6538,12.6628,71840.0
2018-09-21 10:30:00,14.04,14.04,14.01,14.02,85312.0,12.6628,12.6628,12.6357,12.6448,85312.0
2018-09-21 11:00:00,14.02,14.03,14.01,14.03,314432.0,12.6448,12.6538,12.6357,12.6538,314432.0
2018-09-21 11:30:00,14.02,14.03,14.02,14.03,119680.0,12.6448,12.6538,12.6448,12.6538,119680.0
2018-09-21 12:00:00,14.03,14.03,14.02,14.02,110720.0,12.6538,12.6538,12.6448,12.6448,110720.0
2018-09-21 12:30:00,14.02,14.03,14.02,14.02,158208.0,12.6448,12.6538,12.6448,12.6448,158208.0
2018-09-21 13:00:00,14.02,14.03,14.02,14.02,123680.0,12.6448,12.6538,12.6448,12.6448,123680.0
2018-09-21 13:30:00,14.02,14.03,14.02,14.02,62304.0,12.6448,12.6538,12.6448,12.6448,62304.0
2018-09-21 14:00:00,14.03,14.03,14.02,14.03,116768.0,12.6538,12.6538,12.6448,12.6538,116768.0
2018-09-21 14:30:00,14.03,14.03,14.01,14.01,82592.0,12.6538,12.6538,12.6357,12.6357,82592.0
2018-09-21 15:00:00,14.01,14.02,14.01,14.01,228720.0,12.6357,12.6448,12.6357,12.6357,228720.0
2018-09-21 15:30:00,14.01,14.01,13.99,14.0,362080.0,12.6357,12.6357,12.6177,12.6267,362080.0
2018-09-24 09:30:00,13.98,13.98,13.94,13.96,517744.0,12.6087,12.6087,12.5726,12.5906,517744.0
2018-09-24 10:00:00,13.96,13.96,13.92,13.92,214528.0,12.5906,12.5906,12.5546,12.5546,214528.0
2018-09-24 10:30:00,13.92,13.93,13.89,13.9,121344.0,12.5546,12.5636,12.5275,12.5365,121344.0
2018-09-24 11:00:00,13.91,13.92,13.89,13.92,205376.0,12.5455,12.5546,12.5275,12.5546,205376.0
2018-09-24 11:30:00,13.91,13.91,13.89,13.89,106064.0,12.5455,12.5455,12.5275,12.5275,106064.0
2018-09-24 12:00:00,13.9,13.9,13.89,13.89,226288.0,12.5365,12.5365,12.5275,12.5275,226288.0
2018-09-24 12:30:00,13.89,13.9,13.88,13.89,195136.0,12.5275,12.5365,12.5185,12.5275,195136.0
2018-09-24 13:00:00,13.89,13.89,13.88,13.89,95120.0,12.5275,12.5275,12.5185,12.5275,95120.0
2018-09-24 13:30:00,13.89,13.91,13.89,13.91,148496.0,12.5275,12.5455,12.5275,12.5455,148496.0
2018-09-24 14:00:00,13.91,13.92,13.91,13.92,237024.0,12.5455,12.5546,12.5455,12.5546,237024.0
2018-09-24 14:30:00,13.91,13.92,13.91,13.92,194480.0,12.5455,12.5546,12.5455,12.5546,194480.0
2018-09-24 15:00:00,13.92,13.92,13.92,13.92,233936.0,12.5546,12.5546,12.5546,12.5546,233936.0
2018-09-24 15:30:00,13.92,13.92,13.91,13.91,274368.0,12.5546,12.5546,12.5455,12.5455,274368.0
2018-09-25 09:30:00,13.94,13.95,13.91,13.91,242240.0,12.5726,12.5816,12.5455,12.5455,242240.0
2018-09-25 10:00:00,13.91,13.92,13.9,13.91,49472.0,12.5455,12.5546,12.5365,12.5455,49472.0
2018-09-25 10:30:00,13.91,13.93,13.9,13.91,41056.0,12.5455,12.5636,12.5365,12.5455,41056.0
2018-09-25 11:00:00,13.91,13.92,13.9,13.92,76560.0,12.5455,12.5546,12.5365,12.5546,76560.0
2018-09-25 11:30:00,13.92,13.93,13.92,13.92,119104.0,12.5546,12.5636,12.5546,12.5546,119104.0
2018-09-25 12:00:00,13.92,13.92,13.92,13.92,47488.0,12.5546,12.5546,12.5546,12.5546,47488.0
2018-09-25 12:30:00,13.92,13.92,13.91,13.91,186912.0,12.5546,12.5546,12.5455,12.5455,186912.0
2018-09-25 13:00:00,13.91,13.91,13.9,13.9,113440.0,12.5455,12.5455,12.5365,12.5365,113440.0
2018-09-25 13:30:00,13.9,13.9,13.89,13.9,90576.0,12.5365,12.5365,12.5275,12.5365,90576.0
2018-09-25 14:00:00,13.9,13.91,13.9,13.91,109280.0,12.5365,12.5455,12.5365,12.5455,109280.0
2018-09-25 14:30:00,13.91,13.91,13.89,13.9,169808.0,12.5455,12.5455,12.5275,12.5365,169808.0
2018-09-25 15:00:00,13.9,13.9,13.9,13.9,232544.0,12.5365,12.5365,12.5365,12.5365,232544.0
2018-09-25 15:30:00,13.9,13.91,13.89,13.89,286800.0,12.5365,12.5455,12.5275,12.5275,286800.0
2018-09-26 09:30:00,13.83,13.84,13.8,13.8,341328.0,12.543,12.5521,12.5158,12.5158,341328.0
2018-09-26 10:00:00,13.8,13.8,13.78,13.8,51872.0,12.5158,12.5158,12.4976,12.5158,51872.0
2018-09-26 10:30:00,13.81,13.81,13.8,13.8,54032.0,12.5248,12.5248,12.5158,12.5158,54032.0
2018-09-26 11:00:00,13.8,13.81,13.8,13.81,74640.0,12.5158,12.5248,12.5158,12.5248,74640.0
2018-09-26 11:30:00,13.81,13.81,13.8,13.81,61904.0,12.5248,12.5248,12.5158,12.5248,61904.0
2018-09-26 12:00:00,13.81,13.82,13.8,13.81,81104.0,12.5248,12.5339,12.5158,12.5248,81104.0
2018-09-26 12:30:00,13.82,13.83,13.82,13.83,150336.0,12.5339,12.543,12.5339,12.543,150336.0
2018-09-26 13:00:00,13.83,13.83,13.83,13.83,252352.0,12.543,12.543,12.543,12.543,252352.0
2018-09-26 13:30:00,13.83,13.83,13.81,13.81,63472.0,12.543,12.543,12.5248,12.5248,63472.0
2018-09-26 14:00:00,13.82,13.86,13.82,13.85,54144.0,12.5339,12.5702,12.5339,12.5611,54144.0
2018-09-26 14:30:00,13.84,13.84,13.81,13.81,140816.0,12.5521,12.5521,12.5248,12.5248,140816.0
2018-09-26 15:00:00,13.81,13.82,13.8,13.81,303664.0,12.5248,12.5339,12.5158,12.5248,303664.0
2018-09-26 15:30:00,13.8,13.81,13.73,13.74,252176.0,12.5158,12.5248,12.4523,12.4614,252176.0
2018-09-27 09:30:00,13.75,13.77,13.73,13.76,93200.0,12.4704,12.4886,12.4523,12.4795,93200.0
2018-09-27 10:00:00,13.77,13.77,13.76,13.76,49616.0,12.4886,12.4886,12.4795,12.4795,49616.0
2018-09-27 10:30:00,13.77,13.79,13.77,13.78,96224.0,12.4886,12.5067,12.4886,12.4976,96224.0
2018-09-27 11:00:00,13.78,13.78,13.76,13.78,192976.0,12.4976,12.4976,12.4795,12.4976,192976.0
2018-09-27 11:30:00,13.78,13.79,13.78,13.79,55520.0,12.4976,12.5067,12.4976,12.5067,55520.0
2018-09-27 12:00:00,13.79,13.8,13.78,13.79,67152.0,12.5067,12.5158,12.4976,12.5067,67152.0
2018-09-27 12:30:00,13.8,13.8,13.79,13.79,102496.0,12.5158,12.5158,12.5067,12.5067,102496.0
2018-09-27 13:00:00,13.78,13.79,13.78,13.78,59520.0,12.4976,12.5067,12.4976,12.4976,59520.0
2018-09-27 13:30:00,13.78,13.78,13.78,13.78,56720.0,12.4976,12.4976,12.4976,12.4976,56720.0
2018-09-27 14:00:00,13.77,13.78,13.77,13.77,138048.0,12.4886,12.4976,12.4886,12.4886,138048.0
2018-09-27 14:30:00,13.77,13.77,13.76,13.76,95856.0,12.4886,12.4886,12.4795,12.4795,95856.0
2018-09-27 15:00:00,13.77,13.77,13.75,13.75,194080.0,12.4886,12.4886,12.4704,12.4704,194080.0
2018-09-27 15:30:00,13.75,13.76,13.74,13.75,179904.0,12.4704,12.4795,12.4614,12.4704,179904.0
2018-09-28 09:30:00,13.72,13.76,13.72,13.76,118176.0,12.4432,12.4795,12.4432,12.4795,118176.0
2018-09-28 10:00:00,13.76,13.79,13.76,13.79,95040.0,12.4795,12.5067,12.4795,12.5067,95040.0
2018-09-28 10:30:00,13.79,13.8,13.78,13.79,53008.0,12.5067,12.5158,12.4976,12.5067,53008.0
2018-09-28 11:00:00,13.79,13.8,13.78,13.8,103536.0,12.5067,12.5158,12.4976,12.5158,103536.0
2018-09-28 11:30:00,13.79,13.79,13.78,13.78,106688.0,12.5067,12.5067,12.4976,12.4976,106688.0
2018-09-28 12:00:00,13.78,13.8,13.78,13.8,95904.0,12.4976,12.5158,12.4976,12.5158,95904.0
2018-09-28 12:30:00,13.8,13.8,13.78,13.79,221744.0,12.5158,12.5158,12.4976,12.5067,221744.0
2018-09-28 13:00:00,13.8,13.81,13.79,13.81,302000.0,12.5158,12.5248,12.5067,12.5248,302000.0
2018-09-28 13:30:00,13.8,13.81,13.8,13.8,60208.0,12.5158,12.5248,12.5158,12.5158,60208.0
2018-09-28 14:00:00,13.79,13.79,13.78,13.79,130416.0,12.5067,12.5067,12.4976,12.5067,130416.0
2018-09-28 14:30:00,13.79,13.79,13.78,13.78,80848.0,12.5067,12.5067,12.4976,12.4976,80848.0
2018-09-28 15:00:00,13.78,13.79,13.78,13.79,115648.0,12.4976,12.5067,12.4976,12.5067,115648.0
2018-09-28 15:30:00,13.78,13.79,13.77,13.78,454816.0,12.4976,12.5067,12.4886,12.4976,454816.0
2018-10-01 09:30:00,13.84,13.84,13.81,13.82,222592.0,12.5521,12.5521,12.5248,12.5339,222592.0
2018-10-01 10:00:00,13.82,13.83,13.81,13.81,39696.0,12.5339,12.543,12.5248,12.5248,39696.0
2018-10-01 10:30:00,13.82,13.82,13.8,13.8,99168.0,12.5339,12.5339,12.5158,12.5158,99168.0
2018-10-01 11:00:00,13.8,13.8,13.79,13.8,122880.0,12.5158,12.5158,12.5067,12.5158,122880.0
2018-10-01 11:30:00,13.79,13.8,13.79,13.79,96496.0,12.5067,12.5158,12.5067,12.5067,96496.0
2018-10-01 12:00:00,13.79,13.79,13.77,13.77,106112.0,12.5067,12.5067,12.4886,12.4886,106112.0
2018-10-01 12:30:00,13.77,13.78,13.76,13.77,64560.0,12.4886,12.4976,12.4795,12.4886,64560.0
2018-10-01 13:00:00,13.76,13.78,13.76,13.77,168624.0,12.4795,12.4976,12.4795,12.4886,168624.0
2018-10-01 13:30:00,13.78,13.78,13.78,13.78,72176.0,12.4976,12.4976,12.4976,12.4976,72176.0
2018-10-01 14:00:00,13.76,13.77,13.76,13.77,80464.0,12.4795,12.4886,12.4795,12.4886,80464.0
2018-10-01 14:30:00,13.77,13.77,13.76,13.77,107984.0,12.4886,12.4886,12.4795,12.4886,107984.0
2018-10-01 15:00:00,13.77,13.77,13.72,13.73,279936.0,12.4886,12.4886,12.4432,12.4523,279936.0
2018-10-01 15:30:00,13.73,13.74,13.71,13.74,335568.0,12.4523,12.4614,12.4342,12.4614,335568.0
2018-10-02 09:30:00,13.74,13.75,13.72,13.74,359824.0,12.4614,12.4704,12.4432,12.4614,359824.0
2018-10-02 10:00:00,13.74,13.74,13.71,13.72,169360.0,12.4614,12.4614,12.4342,12.4432,169360.0
2018-10-02 10:30:00,13.72,13.72,13.69,13.7,103488.0,12.4432,12.4432,12.416,12.4251,103488.0
2018-10-02 11:00:00,13.7,13.72,13.7,13.7,115744.0,12.4251,12.4432,12.4251,12.4251,115744.0
2018-10-02 11:30:00,13.7,13.73,13.7,13.73,55344.0,12.4251,12.4523,12.4251,12.4523,55344.0
2018-10-02 12:00:00,13.73,13.73,13.71,13.72,38112.0,12.4523,12.4523,12.4342,12.4432,38112.0
2018-10-02 12:30:00,13.73,13.73,13.71,13.72,294240.0,12.4523,12.4523,12.4342,12.4432,294240.0
2018-10-02 13:00:00,13.72,13.73,13.72,13.72,38544.0,12.4432,12.4523,12.4432,12.4432,38544.0
2018-10-02 13:30:00,13.72,13.73,13.72,13.72,151744.0,12.4432,12.4523,12.4432,12.4432,151744.0
2018-10-02 14:00:00,13.72,13.73,13.72,13.73,74864.0,12.4432,12.4523,12.4432,12.4523,74864.0
2018-10-02 14:30:00,13.73,13.73,13.71,13.71,135360.0,12.4523,12.4523,12.4342,12.4342,135360.0
2018-10-02 15:00:00,13.7,13.7,13.67,13.68,187008.0,12.4251,12.4251,12.3979,12.4069,187008.0
2018-10-02 15:30:00,13.68,13.69,13.68,13.69,217280.0,12.4069,12.416,12.4069,12.416,217280.0
2018-10-03 09:30:00,13.74,13.74,13.7,13.7,236000.0,12.4614,12.4614,12.4251,12.4251,236000.0
2018-10-03 10:00:00,13.71,13.75,13.7,13.74,155632.0,12.4342,12.4704,12.4251,12.4614,155632.0
2018-10-03 10:30:00,13.74,13.74,13.72,13.72,88512.0,12.4614,12.4614,12.4432,12.4432,88512.0
2018-10-03 11:00:00,13.72,13.75,13.72,13.74,107200.0,12.4432,12.4704,12.4432,12.4614,107200.0
2018-10-03 11:30:00,13.74,13.75,13.73,13.74,187664.0,12.4614,12.4704,12.4523,12.4614,187664.0
2018-10-03 12:00:00,13.75,13.76,13.74,13.76,353648.0,12.4704,12.4795,12.4614,12.4795,353648.0
2018-10-03 12:30:00,13.76,13.76,13.74,13.75,135776.0,12.4795,12.4795,12.4614,12.4704,135776.0
2018-10-03 13:00:00,13.75,13.75,13.74,13.75,257696.0,12.4704,12.4704,12.4614,12.4704,257696.0
2018-10-03 13:30:00,13.75,13.76,13.75,13.75,99056.0,12.4704,12.4795,12.4704,12.4704,99056.0
2018-10-03 14:00:00,13.75,13.76,13.75,13.76,146688.0,12.4704,12.4795,12.4704,12.4795,146688.0
2018-10-03 14:30:00,13.76,13.76,13.7,13.72,261328.0,12.4795,12.4795,12.4251,12.4432,261328.0
2018-10-03 15:00:00,13.72,13.72,13.69,13.7,180992.0,12.4432,12.4432,12.416,12.4251,180992.0
2018-10-03 15:30:00,13.7,13.72,13.7,13.71,192672.0,12.4251,12.4432,12.4251,12.4342,192672.0
2018-10-04 09:30:00,13.68,13.69,13.64,13.65,1020448.0,12.4069,12.416,12.3707,12.3797,1020448.0
2018-10-04 10:00:00,13.64,13.64,13.61,13.62,95312.0,12.3707,12.3707,12.3435,12.3525,95312.0
2018-10-04 10:30:00,13.61,13.63,13.6,13.61,70784.0,12.3435,12.3616,12.3344,12.3435,70784.0
2018-10-04 11:00:00,13.61,13.63,13.6,13.61,160944.0,12.3435,12.3616,12.3344,12.3435,160944.0
2018-10-04 11:30:00,13.62,13.62,13.59,13.59,246016.0,12.3525,12.3525,12.3253,12.3253,246016.0
2018-10-04 12:00:00,13.59,13.59,13.53,13.54,397280.0,12.3253,12.3253,12.2709,12.28,397280.0
2018-10-04 12:30:00,13.54,13.57,13.54,13.55,104272.0,12.28,12.3072,12.28,12.289,104272.0
2018-10-04 13:00:00,13.54,13.55,13.52,13.54,180752.0,12.28,12.289,12.2618,12.28,180752.0
2018-10-04 13:30:00,13.53,13.54,13.52,13.53,126800.0,12.2709,12.28,12.2618,12.2709,126800.0
2018-10-04 14:00:00,13.54,13.54,13.51,13.52,179616.0,12.28,12.28,12.2528,12.2618,179616.0
2018-10-04 14:30:00,13.52,13.56,13.51,13.56,183840.0,12.2618,12.2981,12.2528,12.2981,183840.0
2018-10-04 15:00:00,13.56,13.57,13.55,13.55,244272.0,12.2981,12.3072,12.289,12.289,244272.0
2018-10-04 15:30:00,13.55,13.58,13.54,13.57,386960.0,12.289,12.3163,12.28,12.3072,386960.0
2018-10-05 09:30:00,13.58,13.61,13.57,13.58,244752.0,12.3163,12.3435,12.3072,12.3163,244752.0
2018-10-05 10:00:00,13.58,13.59,13.57,13.59,90768.0,12.3163,12.3253,12.3072,12.3253,90768.0
2018-10-05 10:30:00,13.59,13.59,13.56,13.56,97392.0,12.3253,12.3253,12.2981,12.2981,97392.0
2018-10-05 11:00:00,13.55,13.55,13.53,13.53,65904.0,12.289,12.289,12.2709,12.2709,65904.0
2018-10-05 11:30:00,13.52,13.52,13.46,13.46,138928.0,12.2618,12.2618,12.2074,12.2074,138928.0
2018-10-05 12:00:00,13.46,13.48,13.45,13.47,160576.0,12.2074,12.2256,12.1983,12.2165,160576.0
2018-10-05 12:30:00,13.47,13.47,13.44,13.46,240320.0,12.2165,12.2165,12.1893,12.2074,240320.0
2018-10-05 13:00:00,13.44,13.45,13.42,13.42,165712.0,12.1893,12.1983,12.1711,12.1711,165712.0
2018-10-05 13:30:00,13.43,13.47,13.42,13.47,410160.0,12.1802,12.2165,12.1711,12.2165,410160.0
2018-10-05 14:00:00,13.47,13.49,13.46,13.49,104656.0,12.2165,12.2346,12.2074,12.2346,104656.0
2018-10-05 14:30:00,13.49,13.51,13.49,13.5,144272.0,12.2346,12.2528,12.2346,12.2437,144272.0
2018-10-05 15:00:00,13.51,13.52,13.5,13.51,200832.0,12.2528,12.2618,12.2437,12.2528,200832.0
2018-10-05 15:30:00,13.5,13.51,13.48,13.49,183152.0,12.2437,12.2528,12.2256,12.2346,183152.0
2018-10-08 09:30:00,13.46,13.48,13.44,13.47,500048.0,12.2074,12.2256,12.1893,12.2165,500048.0
2018-10-08 10:00:00,13.48,13.49,13.47,13.48,99616.0,12.2256,12.2346,12.2165,12.2256,99616.0
2018-10-08 10:30:00,13.48,13.49,13.46,13.46,101696.0,12.2256,12.2346,12.2074,12.2074,101696.0
2018-10-08 11:00:00,13.46,13.46,13.43,13.43,866672.0,12.2074,12.2074,12.1802,12.1802,866672.0
2018-10-08 11:30:00,13.43,13.43,13.38,13.39,247520.0,12.1802,12.1802,12.1349,12.1439,247520.0
2018-10-08 12:00:00,13.39,13.4,13.38,13.4,118416.0,12.1439,12.153,12.1349,12.153,118416.0
2018-10-08 12:30:00,13.4,13.41,13.38,13.38,121392.0,12.153,12.1621,12.1349,12.1349,121392.0
2018-10-08 13:00:00,13.38,13.41,13.38,13.38,80672.0,12.1349,12.1621,12.1349,12.1349,80672.0
2018-10-08 13:30:00,13.39,13.41,13.39,13.41,68608.0,12.1439,12.1621,12.1439,12.1621,68608.0
2018-10-08 14:00:00,13.4,13.44,13.4,13.44,81888.0,12.153,12.1893,12.153,12.1893,81888.0
2018-10-08 14:30:00,13.45,13.47,13.45,13.46,132064.0,12.1983,12.2165,12.1983,12.2074,132064.0
2018-10-08 15:00:00,13.46,13.48,13.46,13.47,133216.0,12.2074,12.2256,12.2074,12.2165,133216.0
2018-10-08 15:30:00,13.46,13.48,13.46,13.46,241664.0,12.2074,12.2256,12.2074,12.2074,241664.0
2018-10-09 09:30:00,13.43,13.45,13.41,13.45,130640.0,12.1802,12.1983,12.1621,12.1983,130640.0
2018-10-09 10:00:00,13.46,13.47,13.44,13.46,146496.0,12.2074,12.2165,12.1893,12.2074,146496.0
2018-10-09 10:30:00,13.46,13.48,13.45,13.45,34336.0,12.2074,12.2256,12.1983,12.1983,34336.0
2018-10-09 11:00:00,13.44,13.46,13.42,13.45,182784.0,12.1893,12.2074,12.1711,12.1983,182784.0
2018-10-09 11:30:00,13.44,13.45,13.43,13.45,242208.0,12.1893,12.1983,12.1802,12.1983,242208.0
2018-10-09 12:00:00,13.45,13.46,13.42,13.42,197040.0,12.1983,12.2074,12.1711,12.1711,197040.0
2018-10-09 12:30:00,13.41,13.42,13.39,13.4,99456.0,12.1621,12.1711,12.1439,12.153,99456.0
2018-10-09 13:00:00,13.4,13.41,13.39,13.4,108960.0,12.153,12.1621,12.1439,12.153,108960.0
2018-10-09 13:30:00,13.4,13.41,13.38,13.41,259168.0,12.153,12.1621,12.1349,12.1621,259168.0
2018-10-09 14:00:00,13.41,13.42,13.4,13.41,624432.0,12.1621,12.1711,12.153,12.1621,624432.0
2018-10-09 14:30:00,13.41,13.43,13.4,13.43,164848.0,12.1621,12.1802,12.153,12.1802,164848.0
2018-10-09 15:00:00,13.43,13.43,13.39,13.4,182304.0,12.1802,12.1802,12.1439,12.153,182304.0
2018-10-09 15:30:00,13.4,13.41,13.39,13.39,148512.0,12.153,12.1621,12.1439,12.1439,148512.0
2018-10-10 09:30:00,13.36,13.37,13.25,13.25,199200.0,12.1167,12.1258,12.017,12.017,199200.0
2018-10-10 10:00:00,13.25,13.27,13.23,13.27,188464.0,12.017,12.0351,11.9988,12.0351,188464.0
2018-10-10 10:30:00,13.25,13.26,13.22,13.23,130688.0,12.017,12.026,11.9898,11.9988,130688.0
2018-10-10 11:00:00,13.23,13.23,13.16,13.19,134576.0,11.9988,11.9988,11.9353,11.9625,134576.0
2018-10-10 11:30:00,13.18,13.2,13.16,13.19,218224.0,11.9535,11.9716,11.9353,11.9625,218224.0
2018-10-10 12:00:00,13.18,13.21,13.18,13.2,109904.0,11.9535,11.9807,11.9535,11.9716,109904.0
2018-10-10 12:30:00,13.19,13.21,13.18,13.19,329312.0,11.9625,11.9807,11.9535,11.9625,329312.0
2018-10-10 13:00:00,13.19,13.22,13.16,13.2,111328.0,11.9625,11.9898,11.9353,11.9716,111328.0
2018-10-10 13:30:00,13.2,13.21,13.19,13.2,142672.0,11.9716,11.9807,11.9625,11.9716,142672.0
2018-10-10 14:00:00,13.19,13.19,13.14,13.14,430768.0,11.9625,11.9625,11.9172,11.9172,430768.0
2018-10-10 14:30:00,13.15,13.16,13.12,13.15,275792.0,11.9263,11.9353,11.8991,11.9263,275792.0
2018-10-10 15:00:00,13.13,13.13,13.07,13.11,270496.0,11.9081,11.9081,11.8537,11.89,270496.0
2018-10-10 15:30:00,13.1,13.11,12.99,13.0,1112608.0,11.8809,11.89,11.7812,11.7902,1112608.0
2018-10-11 09:30:00,12.94,13.03,12.92,13.03,798016.0,11.7358,11.8174,11.7177,11.8174,798016.0
2018-10-11 10:00:00,13.02,13.03,12.94,12.96,393664.0,11.8084,11.8174,11.7358,11.7539,393664.0
2018-10-11 10:30:00,12.96,12.99,12.91,12.91,152832.0,11.7539,11.7812,11.7086,11.7086,152832.0
2018-10-11 11:00:00,12.9,12.9,12.84,12.86,274304.0,11.6995,11.6995,11.6451,11.6633,274304.0
2018-10-11 11:30:00,12.86,12.94,12.84,12.92,364256.0,11.6633,11.7358,11.6451,11.7177,364256.0
2018-10-11 12:00:00,12.92,12.99,12.91,12.97,234400.0,11.7177,11.7812,11.7086,11.763,234400.0
2018-10-11 12:30:00,12.96,12.97,12.92,12.94,747744.0,11.7539,11.763,11.7177,11.7358,747744.0
2018-10-11 13:00:00,12.93,12.95,12.9,12.92,934384.0,11.7267,11.7449,11.6995,11.7177,934384.0
2018-10-11 13:30:00,12.93,12.94,12.87,12.9,456896.0,11.7267,11.7358,11.6723,11.6995,456896.0
2018-10-11 14:00:00,12.9,12.91,12.84,12.85,488320.0,11.6995,11.7086,11.6451,11.6542,488320.0
2018-10-11 14:30:00,12.84,12.84,12.69,12.77,581552.0,11.6451,11.6451,11.5091,11.5816,581552.0
2018-10-11 15:00:00,12.76,12.89,12.75,12.85,596832.0,11.5726,11.6905,11.5635,11.6542,596832.0
2018-10-11 15:30:00,12.84,12.86,12.73,12.73,622576.0,11.6451,11.6633,11.5454,11.5454,622576.0
2018-10-12 09:30:00,12.92,12.92,12.88,12.91,569264.0,11.7177,11.7177,11.6814,11.7086,569264.0
2018-10-12 10:00:00,12.92,12.93,12.85,12.86,187440.0,11.7177,11.7267,11.6542,11.6633,187440.0
2018-10-12 10:30:00,12.84,12.89,12.84,12.88,373904.0,11.6451,11.6905,11.6451,11.6814,373904.0
2018-10-12 11:00:00,12.88,12.89,12.84,12.84,206944.0,11.6814,11.6905,11.6451,11.6451,206944.0
2018-10-12 11:30:00,12.84,12.86,12.8,12.82,629664.0,11.6451,11.6633,11.6088,11.627,629664.0
2018-10-12 12:00:00,12.82,12.82,12.76,12.77,227296.0,11.627,11.627,11.5726,11.5816,227296.0
2018-10-12 12:30:00,12.76,12.77,12.69,12.73,237856.0,11.5726,11.5816,11.5091,11.5454,237856.0
2018-10-12 13:00:00,12.73,12.79,12.73,12.76,223632.0,11.5454,11.5998,11.5454,11.5726,223632.0
2018-10-12 13:30:00,12.75,12.79,12.73,12.78,168224.0,11.5635,11.5998,11.5454,11.5907,168224.0
2018-10-12 14:00:00,12.77,12.77,12.72,12.77,255024.0,11.5816,11.5816,11.5363,11.5816,255024.0
2018-10-12 14:30:00,12.76,12.79,12.73,12.79,317536.0,11.5726,11.5998,11.5454,11.5998,317536.0
2018-10-12 15:00:00,12.79,12.85,12.77,12.84,336096.0,11.5998,11.6542,11.5816,11.6451,336096.0
2018-10-12 15:30:00,12.84,12.89,12.82,12.85,865104.0,11.6451,11.6905,11.627,11.6542,865104.0
2018-10-15 09:30:00,12.83,12.88,12.83,12.86,566768.0,11.636,11.6814,11.636,11.6633,566768.0
2018-10-15 10:00:00,12.86,12.87,12.83,12.85,211536.0,11.6633,11.6723,11.636,11.6542,211536.0
2018-10-15 10:30:00,12.85,12.87,12.85,12.87,119648.0,11.6542,11.6723,11.6542,11.6723,119648.0
2018-10-15 11:00:00,12.88,12.92,12.87,12.92,168800.0,11.6814,11.7177,11.6723,11.7177,168800.0
2018-10-15 11:30:00,12.93,12.93,12.88,12.88,177952.0,11.7267,11.7267,11.6814,11.6814,177952.0
2018-10-15 12:00:00,12.87,12.89,12.85,12.89,147760.0,11.6723,11.6905,11.6542,11.6905,147760.0
2018-10-15 12:30:00,12.89,12.91,12.89,12.9,112336.0,11.6905,11.7086,11.6905,11.6995,112336.0
2018-10-15 13:00:00,12.91,12.93,12.9,12.91,197024.0,11.7086,11.7267,11.6995,11.7086,197024.0
2018-10-15 13:30:00,12.91,12.95,12.91,12.95,143360.0,11.7086,11.7449,11.7086,11.7449,143360.0
2018-10-15 14:00:00,12.95,12.95,12.91,12.91,243184.0,11.7449,11.7449,11.7086,11.7086,243184.0
2018-10-15 14:30:00,12.91,12.97,12.91,12.96,165504.0,11.7086,11.763,11.7086,11.7539,165504.0
2018-10-15 15:00:00,12.96,12.96,12.92,12.92,165376.0,11.7539,11.7539,11.7177,11.7177,165376.0
2018-10-15 15:30:00,12.92,12.93,12.88,12.88,278624.0,11.7177,11.7267,11.6814,11.6814,278624.0
2018-10-16 09:30:00,12.95,12.98,12.89,12.94,239120.0,11.7449,11.7721,11.6905,11.7358,239120.0
2018-10-16 10:00:00,12.94,12.98,12.94,12.98,237376.0,11.7358,11.7721,11.7358,11.7721,237376.0
2018-10-16 10:30:00,12.97,13.03,12.96,13.03,184688.0,11.763,11.8174,11.7539,11.8174,184688.0
2018-10-16 11:00:00,13.02,13.05,13.01,13.05,156960.0,11.8084,11.8356,11.7993,11.8356,156960.0
2018-10-16 11:30:00,13.04,13.05,13.03,13.05,168800.0,11.8265,11.8356,11.8174,11.8356,168800.0
2018-10-16 12:00:00,13.05,13.06,13.05,13.06,125232.0,11.8356,11.8446,11.8356,11.8446,125232.0
2018-10-16 12:30:00,13.06,13.08,13.06,13.08,258848.0,11.8446,11.8628,11.8446,11.8628,258848.0
2018-10-16 13:00:00,13.07,13.09,13.07,13.09,109024.0,11.8537,11.8719,11.8537,11.8719,109024.0
2018-10-16 13:30:00,13.09,13.12,13.09,13.1,224192.0,11.8719,11.8991,11.8719,11.8809,224192.0
2018-10-16 14:00:00,13.11,13.13,13.11,13.12,113136.0,11.89,11.9081,11.89,11.8991,113136.0
2018-10-16 14:30:00,13.13,13.13,13.11,13.11,150320.0,11.9081,11.9081,11.89,11.89,150320.0
2018-10-16 15:00:00,13.1,13.13,13.1,13.11,158432.0,11.8809,11.9081,11.8809,11.89,158432.0
2018-10-16 15:30:00,13.11,13.16,13.11,13.15,576144.0,11.89,11.9353,11.89,11.9263,576144.0
2018-10-17 09:30:00,13.14,13.14,13.07,13.08,560880.0,11.9172,11.9172,11.8537,11.8628,560880.0
2018-10-17 10:00:00,13.07,13.08,13.04,13.04,121984.0,11.8537,11.8628,11.8265,11.8265,121984.0
2018-10-17 10:30:00,13.04,13.04,12.98,13.02,135456.0,11.8265,11.8265,11.7721,11.8084,135456.0
2018-10-17 11:00:00,13.01,13.05,13.0,13.05,144064.0,11.7993,11.8356,11.7902,11.8356,144064.0
2018-10-17 11:30:00,13.05,13.09,13.04,13.08,91216.0,11.8356,11.8719,11.8265,11.8628,91216.0
2018-10-17 12:00:00,13.09,13.13,13.09,13.12,173072.0,11.8719,11.9081,11.8719,11.8991,173072.0
2018-10-17 12:30:00,13.11,13.12,13.1,13.12,119072.0,11.89,11.8991,11.8809,11.8991,119072.0
2018-10-17 13:00:00,13.13,13.14,13.12,13.13,61680.0,11.9081,11.9172,11.8991,11.9081,61680.0
2018-10-17 13:30:00,13.11,13.13,13.11,13.12,131136.0,11.89,11.9081,11.89,11.8991,131136.0
2018-10-17 14:00:00,13.11,13.12,13.06,13.07,283808.0,11.89,11.8991,11.8446,11.8537,283808.0
2018-10-17 14:30:00,13.07,13.13,13.07,13.12,240016.0,11.8537,11.9081,11.8537,11.8991,240016.0
2018-10-17 15:00:00,13.12,13.12,13.09,13.11,224256.0,11.8991,11.8991,11.8719,11.89,224256.0
2018-10-17 15:30:00,13.11,13.11,13.07,13.1,467168.0,11.89,11.89,11.8537,11.8809,467168.0
2018-10-18 09:30:00,13.06,13.07,13.02,13.04,367392.0,11.8446,11.8537,11.8084,11.8265,367392.0
2018-10-18 10:00:00,13.03,13.08,13.03,13.05,135120.0,11.8174,11.8628,11.8174,11.8356,135120.0
2018-10-18 10:30:00,13.06,13.1,13.06,13.09,80064.0,11.8446,11.8809,11.8446,11.8719,80064.0
2018-10-18 11:00:00,13.09,13.09,13.02,13.02,171600.0,11.8719,11.8719,11.8084,11.8084,171600.0
2018-10-18 11:30:00,13.02,13.02,12.94,12.95,221936.0,11.8084,11.8084,11.7358,11.7449,221936.0
2018-10-18 12:00:00,12.96,12.99,12.94,12.98,125552.0,11.7539,11.7812,11.7358,11.7721,125552.0
2018-10-18 12:30:00,12.97,13.0,12.96,12.98,157568.0,11.763,11.7902,11.7539,11.7721,157568.0
2018-10-18 13:00:00,12.98,12.98,12.9,12.91,110896.0,11.7721,11.7721,11.6995,11.7086,110896.0
2018-10-18 13:30:00,12.91,12.92,12.87,12.88,126736.0,11.7086,11.7177,11.6723,11.6814,126736.0
2018-10-18 14:00:00,12.89,12.94,12.89,12.92,199264.0,11.6905,11.7358,11.6905,11.7177,199264.0
2018-10-18 14:30:00,12.91,12.95,12.91,12.93,186656.0,11.7086,11.7449,11.7086,11.7267,186656.0
2018-10-18 15:00:00,12.93,12.94,12.89,12.94,111824.0,11.7267,11.7358,11.6905,11.7358,111824.0
2018-10-18 15:30:00,12.92,12.95,12.91,12.93,284976.0,11.7177,11.7449,11.7086,11.7267,284976.0
2018-10-19 09:30:00,12.97,13.03,12.94,13.01,348992.0,11.763,11.8174,11.7358,11.7993,348992.0
2018-10-19 10:00:00,13.01,13.04,12.99,12.99,194992.0,11.7993,11.8265,11.7812,11.7812,194992.0
2018-10-19 10:30:00,12.99,13.01,12.97,12.99,214368.0,11.7812,11.7993,11.763,11.7812,214368.0
2018-10-19 11:00:00,13.0,13.02,12.97,12.98,83904.0,11.7902,11.8084,11.763,11.7721,83904.0
2018-10-19 11:30:00,12.97,12.97,12.94,12.97,210480.0,11.763,11.763,11.7358,11.763,210480.0
2018-10-19 12:00:00,12.97,12.98,12.89,12.89,339664.0,11.763,11.7721,11.6905,11.6905,339664.0
2018-10-19 12:30:00,12.89,12.91,12.86,12.9,179232.0,11.6905,11.7086,11.6633,11.6995,179232.0
2018-10-19 13:00:00,12.9,12.92,12.87,12.92,303328.0,11.6995,11.7177,11.6723,11.7177,303328.0
2018-10-19 13:30:00,12.92,12.92,12.89,12.89,289616.0,11.7177,11.7177,11.6905,11.6905,289616.0
2018-10-19 14:00:00,12.88,12.88,12.84,12.87,258592.0,11.6814,11.6814,11.6451,11.6723,258592.0
2018-10-19 14:30:00,12.88,12.89,12.87,12.87,215264.0,11.6814,11.6905,11.6723,11.6723,215264.0
2018-10-19 15:00:00,12.87,12.88,12.84,12.88,346736.0,11.6723,11.6814,11.6451,11.6814,346736.0
2018-10-19 15:30:00,12.88,12.89,12.86,12.86,492448.0,11.6814,11.6905,11.6633,11.6633,492448.0
2018-10-22 09:30:00,51.57,51.64,51.26,51.3,34760.0,46.7709,46.8344,46.4898,46.526,34760.0
2018-10-22 10:00:00,51.29,51.3,51.08,51.08,43624.0,46.517,46.526,46.3265,46.3265,43624.0
2018-10-22 10:30:00,51.1,51.47,51.1,51.39,78588.0,46.3447,46.6802,46.3447,46.6077,78588.0
2018-10-22 11:00:00,51.35,51.42,51.27,51.39,46808.0,46.5714,46.6349,46.4988,46.6077,46808.0
2018-10-22 11:30:00,51.33,51.34,51.19,51.24,40972.0,46.5533,46.5623,46.4263,46.4716,40972.0
2018-10-22 12:00:00,51.25,51.34,51.13,51.13,33576.0,46.4807,46.5623,46.3719,46.3719,33576.0
2018-10-22 12:30:00,51.17,51.28,51.14,51.28,281464.0,46.4081,46.5079,46.3809,46.5079,281464.0
2018-10-22 13:00:00,51.25,51.36,51.24,51.27,33564.0,46.4807,46.5805,46.4716,46.4988,33564.0
2018-10-22 13:30:00,51.27,51.37,51.22,51.26,41728.0,46.4988,46.5895,46.4535,46.4898,41728.0
2018-10-22 14:00:00,51.22,51.26,51.17,51.17,24324.0,46.4535,46.4898,46.4081,46.4081,24324.0
2018-10-22 14:30:00,51.16,51.27,51.15,51.27,45940.0,46.3991,46.4988,46.39,46.4988,45940.0
2018-10-22 15:00:00,51.25,51.34,51.24,51.24,51856.0,46.4807,46.5623,46.4716,46.4716,51856.0
2018-10-22 15:30:00,51.26,51.33,51.14,51.14,238228.0,46.4898,46.5533,46.3809,46.3809,238228.0
2018-10-23 09:30:00,50.41,50.46,50.29,50.34,125872.0,45.7189,45.7642,45.61,45.6554,125872.0
2018-10-23 10:00:00,50.27,50.33,49.88,50.01,197976.0,45.5919,45.6463,45.2382,45.3561,197976.0
2018-10-23 10:30:00,49.98,50.16,49.91,50.16,114256.0,45.3289,45.4921,45.2654,45.4921,114256.0
2018-10-23 11:00:00,50.1,50.37,50.05,50.35,55432.0,45.4377,45.6826,45.3924,45.6645,55432.0
2018-10-23 11:30:00,50.34,50.36,50.17,50.17,72776.0,45.6554,45.6735,45.5012,45.5012,72776.0
2018-10-23 12:00:00,50.16,50.43,50.16,50.41,91416.0,45.4921,45.737,45.4921,45.7189,91416.0
2018-10-23 12:30:00,50.41,50.56,50.41,50.49,62404.0,45.7189,45.8549,45.7189,45.7914,62404.0
2018-10-23 13:00:00,50.48,50.79,50.48,50.72,88620.0,45.7824,46.0635,45.7824,46.0,88620.0
2018-10-23 13:30:00,50.73,50.76,50.52,50.55,81660.0,46.0091,46.0363,45.8186,45.8458,81660.0
2018-10-23 14:00:00,50.54,50.9,50.53,50.85,111840.0,45.8368,46.1633,45.8277,46.1179,111840.0
2018-10-23 14:30:00,50.87,51.04,50.86,51.02,129648.0,46.1361,46.2902,46.127,46.2721,129648.0
2018-10-23 15:00:00,50.99,51.06,50.93,50.96,136836.0,46.2449,46.3084,46.1905,46.2177,136836.0
2018-10-23 15:30:00,50.93,51.02,50.77,50.8,168616.0,46.1905,46.2721,46.0454,46.0726,168616.0
2018-10-24 09:30:00,50.77,50.94,50.75,50.8,75040.0,46.0454,46.1995,46.0272,46.0726,75040.0
2018-10-24 10:00:00,50.81,50.81,50.6,50.61,153736.0,46.0816,46.0816,45.8912,45.9003,153736.0
2018-10-24 10:30:00,50.6,50.69,50.52,50.54,136332.0,45.8912,45.9728,45.8186,45.8368,136332.0
2018-10-24 11:00:00,50.52,50.52,50.24,50.24,86188.0,45.8186,45.8186,45.5647,45.5647,86188.0
2018-10-24 11:30:00,50.25,50.6,50.21,50.6,101640.0,45.5738,45.8912,45.5375,45.8912,101640.0
2018-10-24 12:00:00,50.59,50.59,50.43,50.46,143096.0,45.8821,45.8821,45.737,45.7642,143096.0
2018-10-24 12:30:00,50.46,50.46,50.22,50.34,283040.0,45.7642,45.7642,45.5466,45.6554,283040.0
2018-10-24 13:00:00,50.32,50.32,50.05,50.09,44788.0,45.6372,45.6372,45.3924,45.4286,44788.0
2018-10-24 13:30:00,50.06,50.19,50.01,50.06,45652.0,45.4014,45.5193,45.3561,45.4014,45652.0
2018-10-24 14:00:00,50.03,50.17,49.91,50.17,60436.0,45.3742,45.5012,45.2654,45.5012,60436.0
2018-10-24 14:30:00,50.18,50.21,49.91,49.96,50632.0,45.5103,45.5375,45.2654,45.3107,50632.0
2018-10-24 15:00:00,49.9,49.91,49.67,49.67,95000.0,45.2563,45.2654,45.0477,45.0477,95000.0
2018-10-24 15:30:00,49.65,49.74,49.26,49.31,161864.0,45.0296,45.1112,44.6759,44.7212,161864.0
2018-10-25 09:30:00,49.6,49.73,49.38,49.68,190368.0,44.9842,45.1022,44.7847,45.0568,190368.0
2018-10-25 10:00:00,49.65,49.8,49.63,49.71,99972.0,45.0296,45.1656,45.0115,45.084,99972.0
2018-10-25 10:30:00,49.77,49.91,49.77,49.84,21624.0,45.1384,45.2654,45.1384,45.2019,21624.0
2018-10-25 11:00:00,49.79,49.99,49.69,49.99,37392.0,45.1566,45.338,45.0659,45.338,37392.0
2018-10-25 11:30:00,50.01,50.01,49.86,49.88,37816.0,45.3561,45.3561,45.2201,45.2382,37816.0
2018-10-25 12:00:00,49.88,49.97,49.78,49.82,23908.0,45.2382,45.3198,45.1475,45.1838,23908.0
2018-10-25 12:30:00,49.9,49.94,49.84,49.91,45660.0,45.2563,45.2926,45.2019,45.2654,45660.0
2018-10-25 13:00:00,49.86,49.94,49.8,49.92,31524.0,45.2201,45.2926,45.1656,45.2745,31524.0
2018-10-25 13:30:00,49.92,50.04,49.91,49.97,27524.0,45.2745,45.3833,45.2654,45.3198,27524.0
2018-10-25 14:00:00,49.95,50.14,49.92,50.14,31812.0,45.3017,45.474,45.2745,45.474,31812.0
2018-10-25 14:30:00,50.13,50.32,50.13,50.22,55924.0,45.4649,45.6372,45.4649,45.5466,55924.0
2018-10-25 15:00:00,50.22,50.26,50.17,50.2,101480.0,45.5466,45.5828,45.5012,45.5284,101480.0
2018-10-25 15:30:00,50.21,50.24,49.91,50.0,128616.0,45.5375,45.5647,45.2654,45.347,128616.0
2018-10-26 09:30:00,49.31,49.36,49.16,49.24,99510.0,44.7212,44.7666,44.5852,44.6578,99510.0
2018-10-26 10:00:00,49.22,49.25,48.8,48.99,77068.0,44.6396,44.6668,44.2587,44.431,77068.0
2018-10-26 10:30:00,48.95,48.96,48.6,48.6,51084.0,44.3947,44.4038,44.0773,44.0773,51084.0
2018-10-26 11:00:00,48.66,49.17,48.65,49.14,46479.0,44.1317,44.5943,44.1227,44.5671,46479.0
2018-10-26 11:30:00,49.14,49.33,49.07,49.19,50140.0,44.5671,44.7394,44.5036,44.6124,50140.0
2018-10-26 12:00:00,49.2,49.46,49.2,49.44,96067.0,44.6215,44.8573,44.6215,44.8391,96067.0
2018-10-26 12:30:00,49.44,49.75,49.4,49.62,89867.0,44.8391,45.1203,44.8029,45.0024,89867.0
2018-10-26 13:00:00,49.63,49.82,49.58,49.59,81490.0,45.0115,45.1838,44.9661,44.9752,81490.0
2018-10-26 13:30:00,49.56,49.64,49.37,49.61,76389.0,44.948,45.0205,44.7757,44.9933,76389.0
2018-10-26 14:00:00,49.63,49.64,49.33,49.43,74454.0,45.0115,45.0205,44.7394,44.8301,74454.0
2018-10-26 14:30:00,49.38,49.53,49.04,49.07,89766.0,44.7847,44.9208,44.4764,44.5036,89766.0
2018-10-26 15:00:00,49.02,49.34,48.97,49.22,118965.0,44.4582,44.7484,44.4129,44.6396,118965.0
2018-10-26 15:30:00,49.21,49.44,49.05,49.19,171400.0,44.6305,44.8391,44.4854,44.6124,171400.0
2018-10-29 09:30:00,49.88,50.11,49.88,50.04,59256.0,45.2382,45.4468,45.2382,45.3833,59256.0
2018-10-29 10:00:00,50.04,50.22,50.04,50.21,36161.0,45.3833,45.5466,45.3833,45.5375,36161.0
2018-10-29 10:30:00,50.2,50.21,49.96,50.03,58839.0,45.5284,45.5375,45.3107,45.3742,58839.0
2018-10-29 11:00:00,50.13,50.13,49.88,49.98,59911.0,45.4649,45.4649,45.2382,45.3289,59911.0
2018-10-29 11:30:00,50.0,50.08,49.81,49.82,39328.0,45.347,45.4196,45.1747,45.1838,39328.0
2018-10-29 12:00:00,49.8,49.83,49.57,49.64,39569.0,45.1656,45.1928,44.957,45.0205,39569.0
2018-10-29 12:30:00,49.65,49.8,49.6,49.67,76023.0,45.0296,45.1656,44.9842,45.0477,76023.0
2018-10-29 13:00:00,49.7,49.87,49.69,49.73,37855.0,45.0749,45.2291,45.0659,45.1022,37855.0
2018-10-29 13:30:00,49.75,49.89,49.73,49.77,237959.0,45.1203,45.2473,45.1022,45.1384,237959.0
2018-10-29 14:00:00,49.76,49.77,49.46,49.46,519845.0,45.1294,45.1384,44.8573,44.8573,519845.0
2018-10-29 14:30:00,49.43,49.52,49.27,49.32,136749.0,44.8301,44.9117,44.685,44.7303,136749.0
2018-10-29 15:00:00,49.33,49.33,48.9,48.97,134265.0,44.7394,44.7394,44.3494,44.4129,134265.0
2018-10-29 15:30:00,48.97,49.15,48.54,49.12,215372.0,44.4129,44.5761,44.0229,44.5489,215372.0
2018-10-30 09:30:00,49.18,49.84,49.17,49.81,102159.0,44.6033,45.2019,44.5943,45.1747,102159.0
2018-10-30 10:00:00,49.8,49.81,49.6,49.68,33768.0,45.1656,45.1747,44.9842,45.0568,33768.0
2018-10-30 10:30:00,49.68,49.69,49.39,49.46,26481.0,45.0568,45.0659,44.7938,44.8573,26481.0
2018-10-30 11:00:00,49.47,49.7,49.41,49.7,30062.0,44.8663,45.0749,44.8119,45.0749,30062.0
2018-10-30 11:30:00,49.66,49.92,49.65,49.71,47359.0,45.0387,45.2745,45.0296,45.084,47359.0
2018-10-30 12:00:00,49.73,49.82,49.67,49.75,77041.0,45.1022,45.1838,45.0477,45.1203,77041.0
2018-10-30 12:30:00,49.75,49.81,49.58,49.58,114876.0,45.1203,45.1747,44.9661,44.9661,114876.0
2018-10-30 13:00:00,49.58,49.65,49.47,49.49,52208.0,44.9661,45.0296,44.8663,44.8845,52208.0
2018-10-30 13:30:00,49.49,49.64,49.39,49.64,75920.0,44.8845,45.0205,44.7938,45.0205,75920.0
2018-10-30 14:00:00,49.66,49.67,49.45,49.53,114470.0,45.0387,45.0477,44.8482,44.9208,114470.0
2018-10-30 14:30:00,49.51,49.84,49.47,49.82,56777.0,44.9026,45.2019,44.8663,45.1838,56777.0
2018-10-30 15:00:00,49.82,50.01,49.67,49.94,68436.0,45.1838,45.3561,45.0477,45.2926,68436.0
2018-10-30 15:30:00,49.96,50.1,49.9,50.05,160072.0,45.3107,45.4377,45.2563,45.3924,160072.0
2018-10-31 09:30:00,50.54,50.72,50.45,50.71,82031.0,45.8368,46.0,45.7551,45.991,82031.0
2018-10-31 10:00:00,50.68,50.82,50.57,50.8,41737.0,45.9637,46.0907,45.864,46.0726,41737.0
2018-10-31 10:30:00,50.8,50.87,50.67,50.67,242416.0,46.0726,46.1361,45.9547,45.9547,242416.0
2018-10-31 11:00:00,50.69,50.76,50.63,50.74,22793.0,45.9728,46.0363,45.9184,46.0182,22793.0
2018-10-31 11:30:00,50.73,50.76,50.63,50.69,76987.0,46.0091,46.0363,45.9184,45.9728,76987.0
2018-10-31 12:00:00,50.66,50.7,50.52,50.66,74566.0,45.9456,45.9819,45.8186,45.9456,74566.0
2018-10-31 12:30:00,50.66,50.84,50.63,50.84,32886.0,45.9456,46.1089,45.9184,46.1089,32886.0
2018-10-31 13:00:00,50.84,50.92,50.8,50.84,32912.0,46.1089,46.1814,46.0726,46.1089,32912.0
2018-10-31 13:30:00,50.84,50.93,50.76,50.88,36759.0,46.1089,46.1905,46.0363,46.1451,36759.0
2018-10-31 14:00:00,50.88,51.01,50.82,50.97,168869.0,46.1451,46.263,46.0907,46.2268,168869.0
2018-10-31 14:30:00,50.96,51.0,50.89,50.94,190162.0,46.2177,46.254,46.1542,46.1995,190162.0
2018-10-31 15:00:00,50.94,51.01,50.81,50.87,148051.0,46.1995,46.263,46.0816,46.1361,148051.0
2018-10-31 15:30:00,50.87,50.89,50.51,50.53,228639.0,46.1361,46.1542,45.8096,45.8277,228639.0
2018-11-01 09:30:00,50.69,50.85,50.65,50.77,46171.0,45.9728,46.1179,45.9365,46.0454,46171.0
2018-11-01 10:00:00,50.71,50.9,50.6,50.86,24098.0,45.991,46.1633,45.8912,46.127,24098.0
2018-11-01 10:30:00,50.88,51.07,50.86,51.0,15165.0,46.1451,46.3175,46.127,46.254,15165.0
2018-11-01 11:00:00,51.05,51.15,50.92,51.15,29961.0,46.2993,46.39,46.1814,46.39,29961.0
2018-11-01 11:30:00,51.15,51.16,51.06,51.1,37509.0,46.39,46.3991,46.3084,46.3447,37509.0
2018-11-01 12:00:00,51.05,51.14,51.01,51.07,36478.0,46.2993,46.3809,46.263,46.3175,36478.0
2018-11-01 12:30:00,51.1,51.21,51.1,51.2,28231.0,46.3447,46.4444,46.3447,46.4354,28231.0
2018-11-01 13:00:00,51.23,51.29,51.17,51.28,37653.0,46.4626,46.517,46.4081,46.5079,37653.0
2018-11-01 13:30:00,51.29,51.31,51.21,51.26,80575.0,46.517,46.5351,46.4444,46.4898,80575.0
2018-11-01 14:00:00,51.25,51.34,51.2,51.33,28846.0,46.4807,46.5623,46.4354,46.5533,28846.0
2018-11-01 14:30:00,51.31,51.39,51.28,51.37,34036.0,46.5351,46.6077,46.5079,46.5895,34036.0
2018-11-01 15:00:00,51.36,51.39,51.29,51.37,186051.0,46.5805,46.6077,46.517,46.5895,186051.0
2018-11-01 15:30:00,51.37,51.45,51.32,51.38,184404.0,46.5895,46.6621,46.5442,46.5986,184404.0
2018-11-02 09:30:00,51.69,51.83,51.65,51.71,45722.0,46.8798,47.0067,46.8435,46.8979,45722.0
2018-11-02 10:00:00,51.69,51.7,51.46,51.46,30535.0,46.8798,46.8888,46.6712,46.6712,30535.0
2018-11-02 10:30:00,51.46,51.49,51.2,51.45,70931.0,46.6712,46.6984,46.4354,46.6621,70931.0
2018-11-02 11:00:00,51.43,51.43,51.16,51.17,26427.0,46.644,46.644,46.3991,46.4081,26427.0
2018-11-02 11:30:00,51.24,51.26,51.13,51.23,62671.0,46.4716,46.4898,46.3719,46.4626,62671.0
2018-11-02 12:00:00,51.25,51.28,51.12,51.17,71923.0,46.4807,46.5079,46.3628,46.4081,71923.0
2018-11-02 12:30:00,51.2,51.22,50.83,50.88,58401.0,46.4354,46.4535,46.0998,46.1451,58401.0
2018-11-02 13:00:00,50.87,51.07,50.81,51.02,93364.0,46.1361,46.3175,46.0816,46.2721,93364.0
2018-11-02 13:30:00,51.03,51.13,50.97,51.04,70327.0,46.2812,46.3719,46.2268,46.2902,70327.0
2018-11-02 14:00:00,51.07,51.33,50.88,51.27,70354.0,46.3175,46.5533,46.1451,46.4988,70354.0
2018-11-02 14:30:00,51.22,51.26,51.09,51.18,58098.0,46.4535,46.4898,46.3356,46.4172,58098.0
2018-11-02 15:00:00,51.18,51.26,51.06,51.19,339140.0,46.4172,46.4898,46.3084,46.4263,339140.0
2018-11-02 15:30:00,51.18,51.27,51.13,51.22,69695.0,46.4172,46.4988,46.3719,46.4535,69695.0
2018-11-05 09:30:00,51.3,51.51,51.24,51.26,49809.0,46.526,46.7165,46.4716,46.4898,49809.0
2018-11-05 10:00:00,51.22,51.22,51.05,51.2,48117.0,46.4535,46.4535,46.2993,46.4354,48117.0
2018-11-05 10:30:00,51.25,51.39,51.19,51.37,15157.0,46.4807,46.6077,46.4263,46.5895,15157.0
2018-11-05 11:00:00,51.37,51.39,51.24,51.25,17262.0,46.5895,46.6077,46.4716,46.4807,17262.0
2018-11-05 11:30:00,51.24,51.33,51.16,51.32,40008.0,46.4716,46.5533,46.3991,46.5442,40008.0
2018-11-05 12:00:00,51.31,51.32,51.25,51.28,10222.0,46.5351,46.5442,46.4807,46.5079,10222.0
2018-11-05 12:30:00,51.3,51.3,51.14,51.24,47487.0,46.526,46.526,46.3809,46.4716,47487.0
2018-11-05 13:00:00,51.23,51.31,51.21,51.28,51659.0,46.4626,46.5351,46.4444,46.5079,51659.0
2018-11-05 13:30:00,51.29,51.33,51.24,51.31,26623.0,46.517,46.5533,46.4716,46.5351,26623.0
2018-11-05 14:00:00,51.29,51.46,51.26,51.46,195125.0,46.517,46.6712,46.4898,46.6712,195125.0
2018-11-05 14:30:00,51.45,51.56,51.4,51.52,82519.0,46.6621,46.7619,46.6167,46.7256,82519.0
2018-11-05 15:00:00,51.52,51.56,51.36,51.42,57798.0,46.7256,46.7619,46.5805,46.6349,57798.0
2018-11-05 15:30:00,51.43,51.44,51.36,51.44,100796.0,46.644,46.653,46.5805,46.653,100796.0
2018-11-06 09:30:00,51.43,51.67,51.42,51.6,34272.0,46.644,46.8616,46.6349,46.7981,34272.0
2018-11-06 10:00:00,51.59,51.68,51.52,51.63,51406.0,46.7891,46.8707,46.7256,46.8253,51406.0
2018-11-06 10:30:00,51.61,51.66,51.54,51.62,81258.0,46.8072,46.8525,46.7437,46.8163,81258.0
2018-11-06 11:00:00,51.64,51.65,51.5,51.58,35365.0,46.8344,46.8435,46.7074,46.78,35365.0
2018-11-06 11:30:00,51.57,51.61,51.49,51.59,186064.0,46.7709,46.8072,46.6984,46.7891,186064.0
2018-11-06 12:00:00,51.6,51.66,51.57,51.65,36454.0,46.7981,46.8525,46.7709,46.8435,36454.0
2018-11-06 12:30:00,51.65,51.76,51.65,51.69,46737.0,46.8435,46.9432,46.8435,46.8798,46737.0
2018-11-06 13:00:00,51.7,51.76,51.69,51.69,47601.0,46.8888,46.9432,46.8798,46.8798,47601.0
2018-11-06 13:30:00,51.7,51.77,51.69,51.76,234416.0,46.8888,46.9523,46.8798,46.9432,234416.0
2018-11-06 14:00:00,51.75,51.75,51.53,51.55,51555.0,46.9342,46.9342,46.7346,46.7528,51555.0
2018-11-06 14:30:00,51.55,51.63,51.52,51.59,57840.0,46.7528,46.8253,46.7256,46.7891,57840.0
2018-11-06 15:00:00,51.58,51.66,51.55,51.64,30829.0,46.78,46.8525,46.7528,46.8344,30829.0
2018-11-06 15:30:00,51.64,51.77,51.58,51.76,89733.0,46.8344,46.9523,46.78,46.9432,89733.0
2018-11-07 09:30:00,52.14,52.23,51.92,51.97,165424.0,47.2879,47.3695,47.0884,47.1337,165424.0
2018-11-07 10:00:00,52.0,52.1,51.9,52.05,33869.0,47.1609,47.2516,47.0702,47.2063,33869.0
2018-11-07 10:30:00,52.11,52.25,52.08,52.18,50780.0,47.2607,47.3876,47.2335,47.3242,50780.0
2018-11-07 11:00:00,52.19,52.25,52.13,52.23,37996.0,47.3332,47.3876,47.2788,47.3695,37996.0
2018-11-07 11:30:00,52.22,52.37,52.21,52.37,41837.0,47.3604,47.4965,47.3514,47.4965,41837.0
2018-11-07 12:00:00,52.37,52.39,52.28,52.29,40373.0,47.4965,47.5146,47.4148,47.4239,40373.0
2018-11-07 12:30:00,52.3,52.39,52.28,52.39,32430.0,47.433,47.5146,47.4148,47.5146,32430.0
2018-11-07 13:00:00,52.39,52.4,52.34,52.38,42328.0,47.5146,47.5237,47.4693,47.5055,42328.0
2018-11-07 13:30:00,52.38,52.38,52.24,52.28,67595.0,47.5055,47.5055,47.3786,47.4148,67595.0
2018-11-07 14:00:00,52.27,52.41,52.26,52.4,46058.0,47.4058,47.5328,47.3967,47.5237,46058.0
2018-11-07 14:30:00,52.39,52.47,52.37,52.41,81699.0,47.5146,47.5872,47.4965,47.5328,81699.0
2018-11-07 15:00:00,52.43,52.55,52.42,52.54,103194.0,47.5509,47.6597,47.5418,47.6507,103194.0
2018-11-07 15:30:00,52.53,52.59,52.47,52.57,113884.0,47.6416,47.696,47.5872,47.6779,113884.0
2018-11-08 09:30:00,52.42,52.58,52.36,52.58,67360.0,47.5418,47.6869,47.4874,47.6869,67360.0
2018-11-08 10:00:00,52.57,52.59,52.38,52.48,33322.0,47.6779,47.696,47.5055,47.5962,33322.0
2018-11-08 10:30:00,52.45,52.54,52.42,52.53,29181.0,47.569,47.6507,47.5418,47.6416,29181.0
2018-11-08 11:00:00,52.53,52.56,52.47,52.49,35753.0,47.6416,47.6688,47.5872,47.6053,35753.0
2018-11-08 11:30:00,52.55,52.59,52.53,52.54,17107.0,47.6597,47.696,47.6416,47.6507,17107.0
2018-11-08 12:00:00,52.53,52.62,52.5,52.53,14649.0,47.6416,47.7232,47.6144,47.6416,14649.0
2018-11-08 12:30:00,52.53,52.57,52.49,52.5,25636.0,47.6416,47.6779,47.6053,47.6144,25636.0
2018-11-08 13:00:00,52.5,52.53,52.43,52.44,23064.0,47.6144,47.6416,47.5509,47.56,23064.0
2018-11-08 13:30:00,52.43,52.47,52.4,52.47,42312.0,47.5509,47.5872,47.5237,47.5872,42312.0
2018-11-08 14:00:00,52.46,52.54,52.37,52.37,42431.0,47.5781,47.6507,47.4965,47.4965,42431.0
2018-11-08 14:30:00,52.36,52.38,52.24,52.32,45550.0,47.4874,47.5055,47.3786,47.4511,45550.0
2018-11-08 15:00:00,52.32,52.42,52.27,52.38,54078.0,47.4511,47.5418,47.4058,47.5055,54078.0
2018-11-08 15:30:00,52.33,52.41,52.26,52.41,150654.0,47.4602,47.5328,47.3967,47.5328,150654.0
2018-11-09 09:30:00,52.07,52.18,51.87,51.91,280037.0,47.2244,47.3242,47.043,47.0793,280037.0
2018-11-09 10:00:00,51.96,51.98,51.74,51.91,48630.0,47.1246,47.1428,46.9251,47.0793,48630.0
2018-11-09 10:30:00,51.91,52.0,51.84,51.89,35120.0,47.0793,47.1609,47.0158,47.0611,35120.0
2018-11-09 11:00:00,51.89,51.94,51.79,51.89,122252.0,47.0611,47.1065,46.9704,47.0611,122252.0
2018-11-09 11:30:00,51.93,51.98,51.71,51.74,127977.0,47.0974,47.1428,46.8979,46.9251,127977.0
2018-11-09 12:00:00,51.73,51.78,51.65,51.71,32671.0,46.916,46.9614,46.8435,46.8979,32671.0
2018-11-09 12:30:00,51.68,51.82,51.68,51.76,27880.0,46.8707,46.9977,46.8707,46.9432,27880.0
2018-11-09 13:00:00,51.75,51.78,51.65,51.68,31084.0,46.9342,46.9614,46.8435,46.8707,31084.0
2018-11-09 13:30:00,51.67,51.68,51.58,51.61,29883.0,46.8616,46.8707,46.78,46.8072,29883.0
2018-11-09 14:00:00,51.6,51.69,51.54,51.58,24387.0,46.7981,46.8798,46.7437,46.78,24387.0
2018-11-09 14:30:00,51.57,51.87,51.57,51.79,62012.0,46.7709,47.043,46.7709,46.9704,62012.0
2018-11-09 15:00:00,51.81,51.96,51.75,51.92,74901.0,46.9886,47.1246,46.9342,47.0884,74901.0
2018-11-09 15:30:00,51.91,52.02,51.87,51.87,125305.0,47.0793,47.179,47.043,47.043,125305.0
2018-11-12 09:30:00,51.8,51.91,51.49,51.57,43474.0,46.9795,47.0793,46.6984,46.7709,43474.0
2018-11-12 10:00:00,51.5,51.62,51.4,51.6,28610.0,46.7074,46.8163,46.6167,46.7981,28610.0
2018-11-12 10:30:00,51.6,51.6,51.33,51.34,15349.0,46.7981,46.7981,46.5533,46.5623,15349.0
2018-11-12 11:00:00,51.29,51.33,51.11,51.12,66087.0,46.517,46.5533,46.3537,46.3628,66087.0
2018-11-12 11:30:00,51.1,51.3,51.1,51.3,42809.0,46.3447,46.526,46.3447,46.526,42809.0
2018-11-12 12:00:00,51.3,51.43,51.28,51.37,39939.0,46.526,46.644,46.5079,46.5895,39939.0
2018-11-12 12:30:00,51.36,51.4,51.27,51.27,22256.0,46.5805,46.6167,46.4988,46.4988,22256.0
2018-11-12 13:00:00,51.26,51.28,51.15,51.26,29955.0,46.4898,46.5079,46.39,46.4898,29955.0
2018-11-12 13:30:00,51.22,51.35,51.13,51.3,39494.0,46.4535,46.5714,46.3719,46.526,39494.0
2018-11-12 14:00:00,51.28,51.47,51.26,51.35,95318.0,46.5079,46.6802,46.4898,46.5714,95318.0
2018-11-12 14:30:00,51.35,51.47,51.27,51.27,36720.0,46.5714,46.6802,46.4988,46.4988,36720.0
2018-11-12 15:00:00,51.27,51.33,51.17,51.26,116753.0,46.4988,46.5533,46.4081,46.4898,116753.0
2018-11-12 15:30:00,51.26,51.27,50.93,50.99,145161.0,46.4898,46.4988,46.1905,46.2449,145161.0
2018-11-13 09:30:00,51.13,51.39,51.13,51.21,58011.0,46.3719,46.6077,46.3719,46.4444,58011.0
2018-11-13 10:00:00,51.24,51.34,51.01,51.01,97715.0,46.4716,46.5623,46.263,46.263,97715.0
2018-11-13 10:30:00,51.0,51.25,50.97,51.24,21771.0,46.254,46.4807,46.2268,46.4716,21771.0
2018-11-13 11:00:00,51.2,51.59,51.2,51.49,57832.0,46.4354,46.7891,46.4354,46.6984,57832.0
2018-11-13 11:30:00,51.47,51.51,51.37,51.45,49166.0,46.6802,46.7165,46.5895,46.6621,49166.0
2018-11-13 12:00:00,51.49,51.51,51.35,51.45,28054.0,46.6984,46.7165,46.5714,46.6621,28054.0
2018-11-13 12:30:00,51.43,51.45,51.23,51.24,40315.0,46.644,46.6621,46.4626,46.4716,40315.0
2018-11-13 13:00:00,51.29,51.3,51.12,51.17,28557.0,46.517,46.526,46.3628,46.4081,28557.0
2018-11-13 13:30:00,51.17,51.33,51.17,51.21,101645.0,46.4081,46.5533,46.4081,46.4444,101645.0
2018-11-13 14:00:00,51.23,51.24,50.94,51.05,70028.0,46.4626,46.4716,46.1995,46.2993,70028.0
2018-11-13 14:30:00,51.05,51.11,50.89,51.01,55432.0,46.2993,46.3537,46.1542,46.263,55432.0
2018-11-13 15:00:00,50.99,51.15,50.91,51.02,51088.0,46.2449,46.39,46.1723,46.2721,51088.0
2018-11-13 15:30:00,50.99,51.12,50.9,51.03,131056.0,46.2449,46.3628,46.1633,46.2812,131056.0
2018-11-14 09:30:00,51.42,51.49,51.29,51.45,59379.0,46.6349,46.6984,46.517,46.6621,59379.0
2018-11-14 10:00:00,51.38,51.46,51.17,51.21,28881.0,46.5986,46.6712,46.4081,46.4444,28881.0
2018-11-14 10:30:00,51.26,51.3,51.09,51.18,28937.0,46.4898,46.526,46.3356,46.4172,28937.0
2018-11-14 11:00:00,51.12,51.12,50.93,50.93,113062.0,46.3628,46.3628,46.1905,46.1905,113062.0
2018-11-14 11:30:00,50.92,50.94,50.74,50.91,43197.0,46.1814,46.1995,46.0182,46.1723,43197.0
2018-11-14 12:00:00,50.94,51.0,50.77,50.97,21834.0,46.1995,46.254,46.0454,46.2268,21834.0
2018-11-14 12:30:00,50.95,50.98,50.75,50.76,33235.0,46.2086,46.2358,46.0272,46.0363,33235.0
2018-11-14 13:00:00,50.72,50.81,50.65,50.69,112583.0,46.0,46.0816,45.9365,45.9728,112583.0
2018-11-14 13:30:00,50.76,50.76,50.5,50.58,53543.0,46.0363,46.0363,45.8005,45.8731,53543.0
2018-11-14 14:00:00,50.51,50.72,50.37,50.61,63912.0,45.8096,46.0,45.6826,45.9003,63912.0
2018-11-14 14:30:00,50.6,50.85,50.54,50.85,65062.0,45.8912,46.1179,45.8368,46.1179,65062.0
2018-11-14 15:00:00,50.86,50.98,50.82,50.87,99960.0,46.127,46.2358,46.0907,46.1361,99960.0
2018-11-14 15:30:00,50.85,50.91,50.56,50.64,91313.0,46.1179,46.1723,45.8549,45.9275,91313.0
2018-11-15 09:30:00,50.35,50.46,50.12,50.27,36944.0,45.6645,45.7642,45.4559,45.5919,36944.0
2018-11-15 10:00:00,50.28,50.43,50.23,50.37,32478.0,45.601,45.737,45.5556,45.6826,32478.0
2018-11-15 10:30:00,50.32,50.4,50.11,50.32,30611.0,45.6372,45.7098,45.4468,45.6372,30611.0
2018-11-15 11:00:00,50.33,50.66,50.29,50.63,21342.0,45.6463,45.9456,45.61,45.9184,21342.0
2018-11-15 11:30:00,50.62,50.78,50.6,50.75,90851.0,45.9093,46.0544,45.8912,46.0272,90851.0
2018-11-15 12:00:00,50.79,50.86,50.64,50.75,27974.0,46.0635,46.127,45.9275,46.0272,27974.0
2018-11-15 12:30:00,50.74,50.78,50.52,50.56,33057.0,46.0182,46.0544,45.8186,45.8549,33057.0
2018-11-15 13:00:00,50.55,50.96,50.44,50.9,16879.0,45.8458,46.2177,45.7461,46.1633,16879.0
2018-11-15 13:30:00,50.95,51.08,50.91,51.08,87010.0,46.2086,46.3265,46.1723,46.3265,87010.0
2018-11-15 14:00:00,51.03,51.16,50.96,51.16,186916.0,46.2812,46.3991,46.2177,46.3991,186916.0
2018-11-15 14:30:00,51.16,51.25,51.05,51.06,184608.0,46.3991,46.4807,46.2993,46.3084,184608.0
2018-11-15 15:00:00,51.05,51.16,50.81,50.93,80148.0,46.2993,46.3991,46.0816,46.1905,80148.0
2018-11-15 15:30:00,50.91,51.13,50.91,51.12,112520.0,46.1723,46.3719,46.1723,46.3628,112520.0
2018-11-16 09:30:00,50.94,51.16,50.84,51.12,37713.0,46.1995,46.3991,46.1089,46.3628,37713.0
2018-11-16 10:00:00,51.12,51.2,51.0,51.09,52779.0,46.3628,46.4354,46.254,46.3356,52779.0
2018-11-16 10:30:00,51.11,51.28,51.11,51.2,43448.0,46.3537,46.5079,46.3537,46.4354,43448.0
2018-11-16 11:00:00,51.16,51.21,51.06,51.1,54655.0,46.3991,46.4444,46.3084,46.3447,54655.0
2018-11-16 11:30:00,51.13,51.14,50.95,51.02,39507.0,46.3719,46.3809,46.2086,46.2721,39507.0
2018-11-16 12:00:00,51.01,51.09,50.95,50.97,17325.0,46.263,46.3356,46.2086,46.2268,17325.0
2018-11-16 12:30:00,50.98,51.44,50.97,51.29,47193.0,46.2358,46.653,46.2268,46.517,47193.0
2018-11-16 13:00:00,51.31,51.32,51.17,51.18,32190.0,46.5351,46.5442,46.4081,46.4172,32190.0
2018-11-16 13:30:00,51.16,51.19,51.06,51.15,112381.0,46.3991,46.4263,46.3084,46.39,112381.0
2018-11-16 14:00:00,51.16,51.24,51.12,51.24,38634.0,46.3991,46.4716,46.3628,46.4716,38634.0
2018-11-16 14:30:00,51.26,51.3,51.22,51.29,75169.0,46.4898,46.526,46.4535,46.517,75169.0
2018-11-16 15:00:00,51.31,51.42,51.28,51.36,54275.0,46.5351,46.6349,46.5079,46.5805,54275.0
2018-11-16 15:30:00,51.37,51.41,51.27,51.31,67993.0,46.5895,46.6258,46.4988,46.5351,67993.0
2018-11-19 09:30:00,51.19,51.33,51.02,51.06,65448.0,46.4263,46.5533,46.2721,46.3084,65448.0
2018-11-19 10:00:00,51.12,51.12,50.8,50.83,85837.0,46.3628,46.3628,46.0726,46.0998,85837.0
2018-11-19 10:30:00,50.82,51.0,50.73,50.97,59729.0,46.0907,46.254,46.0091,46.2268,59729.0
2018-11-19 11:00:00,51.0,51.03,50.76,50.81,195701.0,46.254,46.2812,46.0363,46.0816,195701.0
2018-11-19 11:30:00,50.8,50.81,50.45,50.52,107057.0,46.0726,46.0816,45.7551,45.8186,107057.0
2018-11-19 12:00:00,50.5,50.53,50.38,50.46,32733.0,45.8005,45.8277,45.6917,45.7642,32733.0
2018-11-19 12:30:00,50.46,50.61,50.38,50.59,50290.0,45.7642,45.9003,45.6917,45.8821,50290.0
2018-11-19 13:00:00,50.53,50.59,50.38,50.45,86373.0,45.8277,45.8821,45.6917,45.7551,86373.0
2018-11-19 13:30:00,50.41,50.56,50.33,50.38,84468.0,45.7189,45.8549,45.6463,45.6917,84468.0
2018-11-19 14:00:00,50.34,50.42,50.27,50.39,110088.0,45.6554,45.7279,45.5919,45.7007,110088.0
2018-11-19 14:30:00,50.38,50.51,50.29,50.48,62722.0,45.6917,45.8096,45.61,45.7824,62722.0
2018-11-19 15:00:00,50.47,50.64,50.4,50.53,84274.0,45.7733,45.9275,45.7098,45.8277,84274.0
2018-11-19 15:30:00,50.53,50.54,50.3,50.4,206954.0,45.8277,45.8368,45.6191,45.7098,206954.0
2018-11-20 09:30:00,49.72,49.92,49.51,49.6,80472.0,45.0931,45.2745,44.9026,44.9842,80472.0
2018-11-20 10:00:00,49.59,49.84,49.45,49.82,89391.0,44.9752,45.2019,44.8482,45.1838,89391.0
2018-11-20 10:30:00,49.82,50.15,49.76,50.12,96249.0,45.1838,45.4831,45.1294,45.4559,96249.0
2018-11-20 11:00:00,50.16,50.16,49.79,49.8,82525.0,45.4921,45.4921,45.1566,45.1656,82525.0
2018-11-20 11:30:00,49.8,50.1,49.77,50.0,93893.0,45.1656,45.4377,45.1384,45.347,93893.0
2018-11-20 12:00:00,50.01,50.14,49.82,49.93,104728.0,45.3561,45.474,45.1838,45.2835,104728.0
2018-11-20 12:30:00,49.96,49.99,49.75,49.77,56944.0,45.3107,45.338,45.1203,45.1384,56944.0
2018-11-20 13:00:00,49.77,49.85,49.61,49.69,79586.0,45.1384,45.211,44.9933,45.0659,79586.0
2018-11-20 13:30:00,49.67,49.81,49.64,49.66,86924.0,45.0477,45.1747,45.0205,45.0387,86924.0
2018-11-20 14:00:00,49.65,49.75,49.55,49.63,136079.0,45.0296,45.1203,44.9389,45.0115,136079.0
2018-11-20 14:30:00,49.64,49.83,49.61,49.65,134391.0,45.0205,45.1928,44.9933,45.0296,134391.0
2018-11-20 15:00:00,49.66,49.8,49.49,49.76,148593.0,45.0387,45.1656,44.8845,45.1294,148593.0
2018-11-20 15:30:00,49.75,49.81,49.58,49.65,276625.0,45.1203,45.1747,44.9661,45.0296,276625.0
2018-11-21 09:30:00,49.91,50.1,49.85,50.1,69130.0,45.2654,45.4377,45.211,45.4377,69130.0
2018-11-21 10:00:00,50.12,50.25,50.1,50.24,43330.0,45.4559,45.5738,45.4377,45.5647,43330.0
2018-11-21 10:30:00,50.2,50.26,50.14,50.2,30753.0,45.5284,45.5828,45.474,45.5284,30753.0
2018-11-21 11:00:00,50.2,50.41,50.16,50.36,98016.0,45.5284,45.7189,45.4921,45.6735,98016.0
2018-11-21 11:30:00,50.35,50.44,50.33,50.34,79983.0,45.6645,45.7461,45.6463,45.6554,79983.0
2018-11-21 12:00:00,50.35,50.37,50.3,50.35,33376.0,45.6645,45.6826,45.6191,45.6645,33376.0
2018-11-21 12:30:00,50.36,50.38,50.31,50.36,72461.0,45.6735,45.6917,45.6282,45.6735,72461.0
2018-11-21 13:00:00,50.37,50.41,50.29,50.33,156121.0,45.6826,45.7189,45.61,45.6463,156121.0
2018-11-21 13:30:00,50.33,50.38,50.31,50.34,59066.0,45.6463,45.6917,45.6282,45.6554,59066.0
2018-11-21 14:00:00,50.34,50.34,50.27,50.31,55629.0,45.6554,45.6554,45.5919,45.6282,55629.0
2018-11-21 14:30:00,50.31,50.33,50.27,50.28,93076.0,45.6282,45.6463,45.5919,45.601,93076.0
2018-11-21 15:00:00,50.28,50.36,50.22,50.23,89595.0,45.601,45.6735,45.5466,45.5556,89595.0
2018-11-21 15:30:00,50.22,50.22,50.09,50.09,94965.0,45.5466,45.5466,45.4286,45.4286,94965.0
2018-11-23 09:30:00,49.72,50.07,49.72,50.02,199546.0,45.0931,45.4105,45.0931,45.3652,199546.0
2018-11-23 10:00:00,50.02,50.14,49.97,50.01,47211.0,45.3652,45.474,45.3198,45.3561,47211.0
2018-11-23 10:30:00,50.1,50.21,50.07,50.16,18880.0,45.4377,45.5375,45.4105,45.4921,18880.0
2018-11-23 11:00:00,50.16,50.32,50.16,50.26,74827.0,45.4921,45.6372,45.4921,45.5828,74827.0
2018-11-23 11:30:00,50.26,50.3,50.15,50.18,17239.0,45.5828,45.6191,45.4831,45.5103,17239.0
2018-11-23 12:00:00,50.17,50.23,50.13,50.2,30795.0,45.5012,45.5556,45.4649,45.5284,30795.0
2018-11-23 12:30:00,50.19,50.24,50.03,50.04,72270.0,45.5193,45.5647,45.3742,45.3833,72270.0
2018-11-26 09:30:00,50.48,50.73,50.43,50.73,86175.0,45.7824,46.0091,45.737,46.0091,86175.0
2018-11-26 10:00:00,50.69,50.75,50.57,50.64,101667.0,45.9728,46.0272,45.864,45.9275,101667.0
2018-11-26 10:30:00,50.65,50.7,50.57,50.69,81429.0,45.9365,45.9819,45.864,45.9728,81429.0
2018-11-26 11:00:00,50.7,50.72,50.62,50.65,133968.0,45.9819,46.0,45.9093,45.9365,133968.0
2018-11-26 11:30:00,50.62,50.63,50.47,50.57,88482.0,45.9093,45.9184,45.7733,45.864,88482.0
2018-11-26 12:00:00,50.58,50.68,50.52,50.53,137029.0,45.8731,45.9637,45.8186,45.8277,137029.0
2018-11-26 12:30:00,50.52,50.53,50.41,50.51,38409.0,45.8186,45.8277,45.7189,45.8096,38409.0
2018-11-26 13:00:00,50.5,50.6,50.46,50.55,57978.0,45.8005,45.8912,45.7642,45.8458,57978.0
2018-11-26 13:30:00,50.55,50.64,50.51,50.64,39000.0,45.8458,45.9275,45.8096,45.9275,39000.0
2018-11-26 14:00:00,50.63,50.71,50.58,50.68,58816.0,45.9184,45.991,45.8731,45.9637,58816.0
2018-11-26 14:30:00,50.68,50.75,50.63,50.72,96124.0,45.9637,46.0272,45.9184,46.0,96124.0
2018-11-26 15:00:00,50.72,50.75,50.65,50.66,62352.0,46.0,46.0272,45.9365,45.9456,62352.0
2018-11-26 15:30:00,50.67,50.77,50.66,50.74,99990.0,45.9547,46.0454,45.9456,46.0182,99990.0
2018-11-27 09:30:00,50.53,50.69,50.42,50.54,77632.0,45.8277,45.9728,45.7279,45.8368,77632.0
2018-11-27 10:00:00,50.53,50.74,50.48,50.54,56102.0,45.8277,46.0182,45.7824,45.8368,56102.0
2018-11-27 10:30:00,50.54,50.71,50.45,50.65,73746.0,45.8368,45.991,45.7551,45.9365,73746.0
2018-11-27 11:00:00,50.65,50.74,50.54,50.62,129029.0,45.9365,46.0182,45.8368,45.9093,129029.0
2018-11-27 11:30:00,50.61,50.65,50.51,50.62,75128.0,45.9003,45.9365,45.8096,45.9093,75128.0
2018-11-27 12:00:00,50.62,50.62,50.4,50.42,144346.0,45.9093,45.9093,45.7098,45.7279,144346.0
2018-11-27 12:30:00,50.41,50.52,50.37,50.43,55331.0,45.7189,45.8186,45.6826,45.737,55331.0
2018-11-27 13:00:00,50.42,50.56,50.39,50.5,53507.0,45.7279,45.8549,45.7007,45.8005,53507.0
2018-11-27 13:30:00,50.53,50.59,50.48,50.58,68582.0,45.8277,45.8821,45.7824,45.8731,68582.0
2018-11-27 14:00:00,50.59,50.66,50.56,50.6,144305.0,45.8821,45.9456,45.8549,45.8912,144305.0
2018-11-27 14:30:00,50.61,50.65,50.57,50.58,385775.0,45.9003,45.9365,45.864,45.8731,385775.0
2018-11-27 15:00:00,50.58,50.6,50.49,50.54,76071.0,45.8731,45.8912,45.7914,45.8368,76071.0
2018-11-27 15:30:00,50.53,50.62,50.5,50.6,174300.0,45.8277,45.9093,45.8005,45.8912,174300.0
2018-11-28 09:30:00,50.82,50.9,50.76,50.79,71103.0,46.0907,46.1633,46.0363,46.0635,71103.0
2018-11-28 10:00:00,50.84,50.85,50.55,50.56,125302.0,46.1089,46.1179,45.8458,45.8549,125302.0
2018-11-28 10:30:00,50.55,50.67,50.52,50.63,69432.0,45.8458,45.9547,45.8186,45.9184,69432.0
2018-11-28 11:00:00,50.64,50.82,50.64,50.82,145781.0,45.9275,46.0907,45.9275,46.0907,145781.0
2018-11-28 11:30:00,50.82,50.85,50.74,50.83,67875.0,46.0907,46.1179,46.0182,46.0998,67875.0
2018-11-28 12:00:00,50.84,51.33,50.84,51.31,111741.0,46.1089,46.5533,46.1089,46.5351,111741.0
2018-11-28 12:30:00,51.32,51.4,51.24,51.33,64642.0,46.5442,46.6167,46.4716,46.5533,64642.0
2018-11-28 13:00:00,51.32,51.34,51.22,51.34,90809.0,46.5442,46.5623,46.4535,46.5623,90809.0
2018-11-28 13:30:00,51.33,51.46,51.32,51.44,182685.0,46.5533,46.6712,46.5442,46.653,182685.0
2018-11-28 14:00:00,51.42,51.47,51.34,51.38,106230.0,46.6349,46.6802,46.5623,46.5986,106230.0
2018-11-28 14:30:00,51.38,51.44,51.33,51.33,124598.0,46.5986,46.653,46.5533,46.5533,124598.0
2018-11-28 15:00:00,51.34,51.44,51.29,51.44,105943.0,46.5623,46.653,46.517,46.653,105943.0
2018-11-28 15:30:00,51.44,51.59,51.39,51.59,251867.0,46.653,46.7891,46.6077,46.7891,251867.0
2018-11-29 09:30:00,51.42,51.6,51.39,51.4,60802.0,46.6349,46.7981,46.6077,46.6167,60802.0
2018-11-29 10:00:00,51.4,51.42,51.28,51.3,35377.0,46.6167,46.6349,46.5079,46.526,35377.0
2018-11-29 10:30:00,51.32,51.46,51.16,51.24,30815.0,46.5442,46.6712,46.3991,46.4716,30815.0
2018-11-29 11:00:00,51.23,51.44,51.22,51.44,87462.0,46.4626,46.653,46.4535,46.653,87462.0
2018-11-29 11:30:00,51.42,51.52,51.4,51.52,55299.0,46.6349,46.7256,46.6167,46.7256,55299.0
2018-11-29 12:00:00,51.5,51.51,51.41,51.5,21208.0,46.7074,46.7165,46.6258,46.7074,21208.0
2018-11-29 12:30:00,51.51,51.58,51.49,51.58,43494.0,46.7165,46.78,46.6984,46.78,43494.0
2018-11-29 13:00:00,51.56,51.58,51.49,51.53,226864.0,46.7619,46.78,46.6984,46.7346,226864.0
2018-11-29 13:30:00,51.52,51.6,51.49,51.57,69887.0,46.7256,46.7981,46.6984,46.7709,69887.0
2018-11-29 14:00:00,51.6,51.68,51.53,51.66,120591.0,46.7981,46.8707,46.7346,46.8525,120591.0
2018-11-29 14:30:00,51.67,51.8,51.64,51.8,53800.0,46.8616,46.9795,46.8344,46.9795,53800.0
2018-11-29 15:00:00,51.8,51.8,51.63,51.68,155485.0,46.9795,46.9795,46.8253,46.8707,155485.0
2018-11-29 15:30:00,51.66,51.66,51.46,51.47,178741.0,46.8525,46.8525,46.6712,46.6802,178741.0
2018-11-30 09:30:00,51.4,51.59,51.32,51.56,90176.0,46.6167,46.7891,46.5442,46.7619,90176.0
2018-11-30 10:00:00,51.55,51.62,51.49,51.5,59285.0,46.7528,46.8163,46.6984,46.7074,59285.0
2018-11-30 10:30:00,51.54,51.65,51.54,51.56,45813.0,46.7437,46.8435,46.7437,46.7619,45813.0
2018-11-30 11:00:00,51.58,51.58,51.47,51.52,52943.0,46.78,46.78,46.6802,46.7256,52943.0
2018-11-30 11:30:00,51.5,51.62,51.44,51.61,103083.0,46.7074,46.8163,46.653,46.8072,103083.0
2018-11-30 12:00:00,51.59,51.6,51.5,51.51,58136.0,46.7891,46.7981,46.7074,46.7165,58136.0
2018-11-30 12:30:00,51.51,51.55,51.47,51.49,69064.0,46.7165,46.7528,46.6802,46.6984,69064.0
2018-11-30 13:00:00,51.49,51.51,51.42,51.51,114406.0,46.6984,46.7165,46.6349,46.7165,114406.0
2018-11-30 13:30:00,51.5,51.68,51.49,51.66,126869.0,46.7074,46.8707,46.6984,46.8525,126869.0
2018-11-30 14:00:00,51.66,51.71,51.62,51.68,56574.0,46.8525,46.8979,46.8163,46.8707,56574.0
2018-11-30 14:30:00,51.69,51.76,51.68,51.71,113791.0,46.8798,46.9432,46.8707,46.8979,113791.0
2018-11-30 15:00:00,51.72,51.81,51.69,51.78,119061.0,46.907,46.9886,46.8798,46.9614,119061.0
2018-11-30 15:30:00,51.78,51.84,51.74,51.79,297071.0,46.9614,47.0158,46.9251,46.9704,297071.0
2018-12-03 09:30:00,52.34,52.61,52.22,52.25,112744.0,47.4693,47.7141,47.3604,47.3876,112744.0
2018-12-03 10:00:00,52.3,52.38,52.21,52.36,82299.0,47.433,47.5055,47.3514,47.4874,82299.0
2018-12-03 10:30:00,52.36,52.37,52.08,52.1,56147.0,47.4874,47.4965,47.2335,47.2516,56147.0
2018-12-03 11:00:00,52.08,52.17,52.02,52.09,80207.0,47.2335,47.3151,47.179,47.2425,80207.0
2018-12-03 11:30:00,52.11,52.15,51.92,51.96,77354.0,47.2607,47.2969,47.0884,47.1246,77354.0
2018-12-03 12:00:00,51.98,52.2,51.98,52.2,35263.0,47.1428,47.3423,47.1428,47.3423,35263.0
2018-12-03 12:30:00,52.21,52.29,52.16,52.19,88294.0,47.3514,47.4239,47.306,47.3332,88294.0
2018-12-03 13:00:00,52.2,52.34,52.2,52.34,76998.0,47.3423,47.4693,47.3423,47.4693,76998.0
2018-12-03 13:30:00,52.32,52.32,52.15,52.18,100491.0,47.4511,47.4511,47.2969,47.3242,100491.0
2018-12-03 14:00:00,52.19,52.27,52.06,52.26,128093.0,47.3332,47.4058,47.2153,47.3967,128093.0
2018-12-03 14:30:00,52.26,52.31,52.2,52.25,97563.0,47.3967,47.4421,47.3423,47.3876,97563.0
2018-12-03 15:00:00,52.26,52.39,52.2,52.38,265082.0,47.3967,47.5146,47.3423,47.5055,265082.0
2018-12-03 15:30:00,52.38,52.41,52.29,52.39,186952.0,47.5055,47.5328,47.4239,47.5146,186952.0
2018-12-04 09:30:00,52.26,52.4,51.96,52.06,122724.0,47.3967,47.5237,47.1246,47.2153,122724.0
2018-12-04 10:00:00,52.01,52.06,51.89,51.93,187377.0,47.17,47.2153,47.0611,47.0974,187377.0
2018-12-04 10:30:00,51.95,52.0,51.86,51.87,46357.0,47.1156,47.1609,47.0339,47.043,46357.0
2018-12-04 11:00:00,51.84,51.92,51.77,51.81,112104.0,47.0158,47.0884,46.9523,46.9886,112104.0
2018-12-04 11:30:00,51.78,51.79,51.68,51.71,111999.0,46.9614,46.9704,46.8707,46.8979,111999.0
2018-12-04 12:00:00,51.67,51.69,51.13,51.13,136748.0,46.8616,46.8798,46.3719,46.3719,136748.0
2018-12-04 12:30:00,51.1,51.25,50.96,51.15,133336.0,46.3447,46.4807,46.2177,46.39,133336.0
2018-12-04 13:00:00,51.14,51.18,50.87,50.91,68079.0,46.3809,46.4172,46.1361,46.1723,68079.0
2018-12-04 13:30:00,50.91,51.13,50.73,51.1,82010.0,46.1723,46.3719,46.0091,46.3447,82010.0
2018-12-04 14:00:00,51.09,51.23,51.0,51.05,101479.0,46.3356,46.4626,46.254,46.2993,101479.0
2018-12-04 14:30:00,51.06,51.28,51.05,51.1,158715.0,46.3084,46.5079,46.2993,46.3447,158715.0
2018-12-04 15:00:00,51.06,51.06,50.78,50.78,77112.0,46.3084,46.3084,46.0544,46.0544,77112.0
2018-12-04 15:30:00,50.77,50.89,50.64,50.7,227170.0,46.0454,46.1542,45.9275,45.9819,227170.0
2018-12-06 09:30:00,50.06,50.21,49.63,49.71,146789.0,45.4014,45.5375,45.0115,45.084,146789.0
2018-12-06 10:00:00,49.72,50.02,49.7,49.88,109912.0,45.0931,45.3652,45.0749,45.2382,109912.0
2018-12-06 10:30:00,49.91,49.93,49.58,49.62,124900.0,45.2654,45.2835,44.9661,45.0024,124900.0
2018-12-06 11:00:00,49.63,49.64,49.27,49.29,60229.0,45.0115,45.0205,44.685,44.7031,60229.0
2018-12-06 11:30:00,49.29,49.75,49.29,49.71,163073.0,44.7031,45.1203,44.7031,45.084,163073.0
2018-12-06 12:00:00,49.66,49.97,49.63,49.97,127985.0,45.0387,45.3198,45.0115,45.3198,127985.0
2018-12-06 12:30:00,49.96,50.07,49.85,49.99,118414.0,45.3107,45.4105,45.211,45.338,118414.0
2018-12-06 13:00:00,49.99,50.0,49.75,49.8,53114.0,45.338,45.347,45.1203,45.1656,53114.0
2018-12-06 13:30:00,49.77,50.15,49.68,50.14,77600.0,45.1384,45.4831,45.0568,45.474,77600.0
2018-12-06 14:00:00,50.15,50.21,49.87,50.07,128241.0,45.4831,45.5375,45.2291,45.4105,128241.0
2018-12-06 14:30:00,50.07,50.19,49.86,50.15,158540.0,45.4105,45.5193,45.2201,45.4831,158540.0
2018-12-06 15:00:00,50.19,50.29,50.05,50.23,263319.0,45.5193,45.61,45.3924,45.5556,263319.0
2018-12-06 15:30:00,50.22,50.65,50.22,50.64,346560.0,45.5466,45.9365,45.5466,45.9275,346560.0
2018-12-07 09:30:00,50.58,50.91,50.55,50.75,110882.0,45.8731,46.1723,45.8458,46.0272,110882.0
2018-12-07 10:00:00,50.75,50.78,50.29,50.38,50627.0,46.0272,46.0544,45.61,45.6917,50627.0
2018-12-07 10:30:00,50.39,50.49,50.21,50.49,54029.0,45.7007,45.7914,45.5375,45.7914,54029.0
2018-12-07 11:00:00,50.51,50.51,49.98,50.09,51221.0,45.8096,45.8096,45.3289,45.4286,51221.0
2018-12-07 11:30:00,50.04,50.21,49.92,49.92,180905.0,45.3833,45.5375,45.2745,45.2745,180905.0
2018-12-07 12:00:00,49.91,50.07,49.85,49.94,89028.0,45.2654,45.4105,45.211,45.2926,89028.0
2018-12-07 12:30:00,49.89,50.06,49.73,50.03,101554.0,45.2473,45.4014,45.1022,45.3742,101554.0
2018-12-07 13:00:00,50.01,50.14,49.77,49.88,180627.0,45.3561,45.474,45.1384,45.2382,180627.0
2018-12-07 13:30:00,49.85,49.85,49.64,49.65,88251.0,45.211,45.211,45.0205,45.0296,88251.0
2018-12-07 14:00:00,49.61,49.77,49.48,49.67,317775.0,44.9933,45.1384,44.8754,45.0477,317775.0
2018-12-07 14:30:00,49.68,49.69,49.36,49.38,96333.0,45.0568,45.0659,44.7666,44.7847,96333.0
2018-12-07 15:00:00,49.38,49.58,49.31,49.56,209459.0,44.7847,44.9661,44.7212,44.948,209459.0
2018-12-07 15:30:00,49.54,49.79,49.48,49.54,227150.0,44.9298,45.1566,44.8754,44.9298,227150.0
2018-12-10 09:30:00,49.48,49.71,49.09,49.21,126064.0,44.8754,45.084,44.5217,44.6305,126064.0
2018-12-10 10:00:00,49.19,49.41,49.09,49.23,101509.0,44.6124,44.8119,44.5217,44.6487,101509.0
2018-12-10 10:30:00,49.26,49.32,48.87,48.91,130383.0,44.6759,44.7303,44.3222,44.3585,130383.0
2018-12-10 11:00:00,48.87,48.87,48.62,48.69,124131.0,44.3222,44.3222,44.0954,44.1589,124131.0
2018-12-10 11:30:00,48.77,49.09,48.73,48.9,265867.0,44.2315,44.5217,44.1952,44.3494,265867.0
2018-12-10 12:00:00,48.89,49.02,48.81,48.88,77553.0,44.3403,44.4582,44.2678,44.3313,77553.0
2018-12-10 12:30:00,48.96,49.35,48.93,49.26,78794.0,44.4038,44.7575,44.3766,44.6759,78794.0
2018-12-10 13:00:00,49.27,49.33,49.13,49.14,60170.0,44.685,44.7394,44.558,44.5671,60170.0
2018-12-10 13:30:00,49.14,49.4,49.14,49.32,57881.0,44.5671,44.8029,44.5671,44.7303,57881.0
2018-12-10 14:00:00,49.33,49.38,49.16,49.29,279876.0,44.7394,44.7847,44.5852,44.7031,279876.0
2018-12-10 14:30:00,49.29,49.51,49.27,49.3,221700.0,44.7031,44.9026,44.685,44.7122,221700.0
2018-12-10 15:00:00,49.31,49.37,49.22,49.34,484575.0,44.7212,44.7757,44.6396,44.7484,484575.0
2018-12-10 15:30:00,49.37,49.6,49.37,49.43,177804.0,44.7757,44.9842,44.7757,44.8301,177804.0
2018-12-11 09:30:00,50.09,50.19,49.95,50.02,95541.0,45.4286,45.5193,45.3017,45.3652,95541.0
2018-12-11 10:00:00,50.02,50.17,49.92,50.06,120458.0,45.3652,45.5012,45.2745,45.4014,120458.0
2018-12-11 10:30:00,50.14,50.14,49.85,49.88,130218.0,45.474,45.474,45.211,45.2382,130218.0
2018-12-11 11:00:00,49.92,49.96,49.71,49.75,79559.0,45.2745,45.3107,45.084,45.1203,79559.0
2018-12-11 11:30:00,49.77,49.78,49.63,49.74,130659.0,45.1384,45.1475,45.0115,45.1112,130659.0
2018-12-11 12:00:00,49.71,49.71,49.38,49.48,85013.0,45.084,45.084,44.7847,44.8754,85013.0
2018-12-11 12:30:00,49.45,49.56,49.41,49.48,65758.0,44.8482,44.948,44.8119,44.8754,65758.0
2018-12-11 13:00:00,49.46,49.53,49.38,49.39,48912.0,44.8573,44.9208,44.7847,44.7938,48912.0
2018-12-11 13:30:00,49.38,49.41,49.11,49.17,127021.0,44.7847,44.8119,44.5398,44.5943,127021.0
2018-12-11 14:00:00,49.15,49.5,49.12,49.49,138899.0,44.5761,44.8936,44.5489,44.8845,138899.0
2018-12-11 14:30:00,49.51,49.65,49.48,49.51,572918.0,44.9026,45.0296,44.8754,44.9026,572918.0
2018-12-11 15:00:00,49.52,49.74,49.41,49.56,155699.0,44.9117,45.1112,44.8119,44.948,155699.0
2018-12-11 15:30:00,49.55,49.67,49.32,49.33,265956.0,44.9389,45.0477,44.7303,44.7394,265956.0
2018-12-12 09:30:00,49.94,50.0,49.78,49.91,84495.0,45.2926,45.347,45.1475,45.2654,84495.0
2018-12-12 10:00:00,49.93,50.11,49.87,50.04,118143.0,45.2835,45.4468,45.2291,45.3833,118143.0
2018-12-12 10:30:00,50.02,50.2,49.93,50.15,111108.0,45.3652,45.5284,45.2835,45.4831,111108.0
2018-12-12 11:00:00,50.16,50.19,50.06,50.08,65577.0,45.4921,45.5193,45.4014,45.4196,65577.0
2018-12-12 11:30:00,50.08,50.13,49.98,50.1,172388.0,45.4196,45.4649,45.3289,45.4377,172388.0
2018-12-12 12:00:00,50.1,50.16,49.99,50.07,218266.0,45.4377,45.4921,45.338,45.4105,218266.0
2018-12-12 12:30:00,50.08,50.15,49.97,50.11,111449.0,45.4196,45.4831,45.3198,45.4468,111449.0
2018-12-12 13:00:00,50.13,50.19,50.1,50.18,82859.0,45.4649,45.5193,45.4377,45.5103,82859.0
2018-12-12 13:30:00,50.16,50.17,50.04,50.1,175563.0,45.4921,45.5012,45.3833,45.4377,175563.0
2018-12-12 14:00:00,50.1,50.12,49.81,49.83,180538.0,45.4377,45.4559,45.1747,45.1928,180538.0
2018-12-12 14:30:00,49.83,49.88,49.72,49.84,217304.0,45.1928,45.2382,45.0931,45.2019,217304.0
2018-12-12 15:00:00,49.84,49.94,49.77,49.78,265491.0,45.2019,45.2926,45.1384,45.1475,265491.0
2018-12-12 15:30:00,49.78,49.95,49.61,49.64,334539.0,45.1475,45.3017,44.9933,45.0205,334539.0
2018-12-13 09:30:00,49.8,49.98,49.48,49.52,134644.0,45.1656,45.3289,44.8754,44.9117,134644.0
2018-12-13 10:00:00,49.53,49.79,49.51,49.51,323537.0,44.9208,45.1566,44.9026,44.9026,323537.0
2018-12-13 10:30:00,49.52,49.61,49.34,49.52,117927.0,44.9117,44.9933,44.7484,44.9117,117927.0
2018-12-13 11:00:00,49.45,49.57,49.36,49.43,84440.0,44.8482,44.957,44.7666,44.8301,84440.0
2018-12-13 11:30:00,49.42,49.6,49.38,49.41,57566.0,44.821,44.9842,44.7847,44.8119,57566.0
2018-12-13 12:00:00,49.41,49.43,49.27,49.27,138259.0,44.8119,44.8301,44.685,44.685,138259.0
2018-12-13 12:30:00,49.32,49.42,49.27,49.33,152068.0,44.7303,44.821,44.685,44.7394,152068.0
2018-12-13 13:00:00,49.32,49.34,49.19,49.28,72898.0,44.7303,44.7484,44.6124,44.694,72898.0
2018-12-13 13:30:00,49.29,49.45,49.24,49.26,133412.0,44.7031,44.8482,44.6578,44.6759,133412.0
2018-12-13 14:00:00,49.27,49.28,49.14,49.24,211561.0,44.685,44.694,44.5671,44.6578,211561.0
2018-12-13 14:30:00,49.23,49.28,49.13,49.24,154729.0,44.6487,44.694,44.558,44.6578,154729.0
2018-12-13 15:00:00,49.26,49.34,49.16,49.27,136897.0,44.6759,44.7484,44.5852,44.685,136897.0
2018-12-13 15:30:00,49.25,49.39,49.21,49.29,347444.0,44.6668,44.7938,44.6305,44.7031,347444.0
2018-12-14 09:30:00,48.87,49.21,48.86,49.2,62866.0,44.3222,44.6305,44.3131,44.6215,62866.0
2018-12-14 10:00:00,49.19,49.27,49.1,49.11,97158.0,44.6124,44.685,44.5308,44.5398,97158.0
2018-12-14 10:30:00,49.09,49.23,48.99,49.09,173182.0,44.5217,44.6487,44.431,44.5217,173182.0
2018-12-14 11:00:00,49.07,49.18,48.95,49.02,88219.0,44.5036,44.6033,44.3947,44.4582,88219.0
2018-12-14 11:30:00,49.03,49.1,48.78,48.78,61210.0,44.4673,44.5308,44.2406,44.2406,61210.0
2018-12-14 12:00:00,48.81,48.92,48.78,48.91,285385.0,44.2678,44.3675,44.2406,44.3585,285385.0
2018-12-14 12:30:00,48.92,48.99,48.8,48.82,103954.0,44.3675,44.431,44.2587,44.2768,103954.0
2018-12-14 13:00:00,48.81,48.92,48.76,48.84,96245.0,44.2678,44.3675,44.2224,44.295,96245.0
2018-12-14 13:30:00,48.83,48.84,48.72,48.75,215222.0,44.2859,44.295,44.1861,44.2133,215222.0
2018-12-14 14:00:00,48.75,48.82,48.69,48.78,300089.0,44.2133,44.2768,44.1589,44.2406,300089.0
2018-12-14 14:30:00,48.78,48.78,48.54,48.67,148142.0,44.2406,44.2406,44.0229,44.1408,148142.0
2018-12-14 15:00:00,48.66,48.78,48.62,48.65,308284.0,44.1317,44.2406,44.0954,44.1227,308284.0
2018-12-14 15:30:00,48.64,48.68,48.49,48.66,473755.0,44.1136,44.1499,43.9775,44.1317,473755.0
2018-12-17 09:30:00,48.23,48.27,47.73,47.97,263048.0,43.9399,43.9763,43.4844,43.703,263048.0
2018-12-17 10:00:00,47.99,48.1,47.89,48.02,61580.0,43.7213,43.8215,43.6301,43.7486,61580.0
2018-12-17 10:30:00,48.04,48.24,47.93,48.21,173992.0,43.7668,43.949,43.6666,43.9217,173992.0
2018-12-17 11:00:00,48.22,48.36,48.21,48.29,97717.0,43.9308,44.0583,43.9217,43.9946,97717.0
2018-12-17 11:30:00,48.29,48.35,48.16,48.35,97646.0,43.9946,44.0492,43.8761,44.0492,97646.0
2018-12-17 12:00:00,48.35,48.37,48.11,48.12,58248.0,44.0492,44.0674,43.8306,43.8397,58248.0
2018-12-17 12:30:00,48.1,48.11,47.75,47.77,298290.0,43.8215,43.8306,43.5026,43.5208,298290.0
2018-12-17 13:00:00,47.74,47.83,47.68,47.76,129083.0,43.4935,43.5755,43.4388,43.5117,129083.0
2018-12-17 13:30:00,47.75,47.79,47.57,47.58,112905.0,43.5026,43.539,43.3386,43.3477,112905.0
2018-12-17 14:00:00,47.56,47.63,47.45,47.51,154997.0,43.3295,43.3933,43.2293,43.2839,154997.0
2018-12-17 14:30:00,47.52,47.64,47.44,47.49,360148.0,43.2931,43.4024,43.2202,43.2657,360148.0
2018-12-17 15:00:00,47.47,47.53,47.26,47.3,494790.0,43.2475,43.3022,43.0562,43.0926,494790.0
2018-12-17 15:30:00,47.31,47.31,47.03,47.27,434437.0,43.1017,43.1017,42.8466,43.0653,434437.0
2018-12-18 09:30:00,47.64,47.88,47.58,47.87,168125.0,43.4024,43.621,43.3477,43.6119,168125.0
2018-12-18 10:00:00,47.85,47.86,47.64,47.7,161606.0,43.5937,43.6028,43.4024,43.457,161606.0
2018-12-18 10:30:00,47.7,47.78,47.51,47.56,242459.0,43.457,43.5299,43.2839,43.3295,242459.0
2018-12-18 11:00:00,47.55,47.61,47.33,47.43,223816.0,43.3204,43.3751,43.12,43.2111,223816.0
2018-12-18 11:30:00,47.44,47.56,47.39,47.43,167259.0,43.2202,43.3295,43.1746,43.2111,167259.0
2018-12-18 12:00:00,47.44,47.65,47.42,47.59,232310.0,43.2202,43.4115,43.202,43.3568,232310.0
2018-12-18 12:30:00,47.58,47.64,47.51,47.59,281332.0,43.3477,43.4024,43.2839,43.3568,281332.0
2018-12-18 13:00:00,47.59,47.62,47.46,47.48,196980.0,43.3568,43.3842,43.2384,43.2566,196980.0
2018-12-18 13:30:00,47.49,47.49,47.31,47.35,172618.0,43.2657,43.2657,43.1017,43.1382,172618.0
2018-12-18 14:00:00,47.34,47.47,47.34,47.43,825343.0,43.1291,43.2475,43.1291,43.2111,825343.0
2018-12-18 14:30:00,47.42,47.42,47.03,47.03,334238.0,43.202,43.202,42.8466,42.8466,334238.0
2018-12-18 15:00:00,47.03,47.21,46.97,47.08,379747.0,42.8466,43.0106,42.792,42.8922,379747.0
2018-12-18 15:30:00,47.09,47.45,47.09,47.24,845885.0,42.9013,43.2293,42.9013,43.038,845885.0
2018-12-19 09:30:00,47.27,47.68,47.16,47.55,213621.0,43.0653,43.4388,42.9651,43.3204,213621.0
2018-12-19 10:00:00,47.6,47.68,47.56,47.65,181932.0,43.3659,43.4388,43.3295,43.4115,181932.0
2018-12-19 10:30:00,47.66,47.71,47.58,47.67,234900.0,43.4206,43.4662,43.3477,43.4297,234900.0
2018-12-19 11:00:00,47.68,47.68,47.52,47.6,372275.0,43.4388,43.4388,43.2931,43.3659,372275.0
2018-12-19 11:30:00,47.6,47.7,47.53,47.68,668225.0,43.3659,43.457,43.3022,43.4388,668225.0
2018-12-19 12:00:00,47.69,47.81,47.67,47.77,163984.0,43.4479,43.5573,43.4297,43.5208,163984.0
2018-12-19 12:30:00,47.76,47.82,47.72,47.72,94516.0,43.5117,43.5664,43.4753,43.4753,94516.0
2018-12-19 13:00:00,47.71,47.74,47.6,47.66,216649.0,43.4662,43.4935,43.3659,43.4206,216649.0
2018-12-19 13:30:00,47.67,47.84,47.64,47.84,264911.0,43.4297,43.5846,43.4024,43.5846,264911.0
2018-12-19 14:00:00,47.99,48.05,47.04,47.45,303603.0,43.7213,43.7759,42.8558,43.2293,303603.0
2018-12-19 14:30:00,47.43,47.6,46.63,46.76,389058.0,43.2111,43.3659,42.4822,42.6007,389058.0
2018-12-19 15:00:00,46.73,46.73,46.28,46.43,461612.0,42.5733,42.5733,42.1634,42.3,461612.0
2018-12-19 15:30:00,46.45,46.64,46.34,46.53,638252.0,42.3182,42.4913,42.218,42.3911,638252.0
2018-12-20 09:30:00,46.3,46.47,46.11,46.34,247506.0,42.1816,42.3365,42.0085,42.218,247506.0
2018-12-20 10:00:00,46.36,46.51,46.26,46.37,258679.0,42.2362,42.3729,42.1451,42.2454,258679.0
2018-12-20 10:30:00,46.38,46.56,46.28,46.37,121723.0,42.2545,42.4184,42.1634,42.2454,121723.0
2018-12-20 11:00:00,46.3,46.4,45.95,46.01,128672.0,42.1816,42.2727,41.8627,41.9174,128672.0
2018-12-20 11:30:00,46.01,46.07,45.66,45.77,307704.0,41.9174,41.972,41.5985,41.6987,307704.0
2018-12-20 12:00:00,45.8,46.01,45.69,46.01,180026.0,41.7261,41.9174,41.6258,41.9174,180026.0
2018-12-20 12:30:00,46.0,46.03,45.75,45.87,220241.0,41.9083,41.9356,41.6805,41.7898,220241.0
2018-12-20 13:00:00,45.86,45.86,45.66,45.77,182861.0,41.7807,41.7807,41.5985,41.6987,182861.0
2018-12-20 13:30:00,45.77,45.78,45.59,45.6,197711.0,41.6987,41.7078,41.5347,41.5438,197711.0
2018-12-20 14:00:00,45.6,45.62,45.2,45.57,338043.0,41.5438,41.5621,41.1794,41.5165,338043.0
2018-12-20 14:30:00,45.56,46.04,45.53,45.75,416879.0,41.5074,41.9447,41.4801,41.6805,416879.0
2018-12-20 15:00:00,45.77,46.02,45.56,45.83,546678.0,41.6987,41.9265,41.5074,41.7534,546678.0
2018-12-20 15:30:00,45.84,46.02,45.57,45.74,901741.0,41.7625,41.9265,41.5165,41.6714,901741.0
2018-12-21 09:30:00,45.89,45.99,45.73,45.9,412384.0,41.808,41.8992,41.6623,41.8172,412384.0
2018-12-21 10:00:00,45.86,46.42,45.74,46.22,277245.0,41.7807,42.2909,41.6714,42.1087,277245.0
2018-12-21 10:30:00,46.23,46.23,45.99,46.01,511541.0,42.1178,42.1178,41.8992,41.9174,511541.0
2018-12-21 11:00:00,45.96,45.99,45.66,45.95,229066.0,41.8718,41.8992,41.5985,41.8627,229066.0
2018-12-21 11:30:00,45.96,45.96,45.66,45.68,234190.0,41.8718,41.8718,41.5985,41.6167,234190.0
2018-12-21 12:00:00,45.68,45.7,45.33,45.36,598471.0,41.6167,41.6349,41.2979,41.3252,598471.0
2018-12-21 12:30:00,45.35,45.64,45.22,45.34,299268.0,41.3161,41.5803,41.1976,41.307,299268.0
2018-12-21 13:00:00,45.34,45.5,45.27,45.41,363629.0,41.307,41.4527,41.2432,41.3707,363629.0
2018-12-21 13:30:00,45.42,45.61,45.36,45.39,549900.0,41.3799,41.553,41.3252,41.3525,549900.0
2018-12-21 14:00:00,45.36,45.5,45.26,45.35,425016.0,41.3252,41.4527,41.2341,41.3161,425016.0
2018-12-21 14:30:00,45.36,45.45,45.22,45.32,513557.0,41.3252,41.4072,41.1976,41.2887,513557.0
2018-12-21 15:00:00,45.34,45.39,44.96,44.96,632098.0,41.307,41.3525,40.9608,40.9608,632098.0
2018-12-21 15:30:00,44.96,45.05,44.79,44.92,861830.0,40.9608,41.0428,40.8059,40.9243,861830.0
2018-12-24 09:30:00,44.59,44.8,44.06,44.17,495862.0,40.6237,40.815,40.1408,40.241,495862.0
2018-12-24 10:00:00,44.16,44.28,43.9,44.23,418080.0,40.2319,40.3413,39.9951,40.2957,418080.0
2018-12-24 10:30:00,44.23,44.63,44.23,44.38,276410.0,40.2957,40.6601,40.2957,40.4324,276410.0
2018-12-24 11:00:00,44.38,44.48,44.13,44.18,525253.0,40.4324,40.5235,40.2046,40.2502,525253.0
2018-12-24 11:30:00,44.18,44.3,44.02,44.08,721134.0,40.2502,40.3595,40.1044,40.159,721134.0
2018-12-24 12:00:00,44.09,44.21,43.92,44.02,1460670.0,40.1682,40.2775,40.0133,40.1044,1460670.0
2018-12-24 12:30:00,44.04,44.13,43.69,43.71,637293.0,40.1226,40.2046,39.8037,39.822,637293.0
2018-12-26 09:30:00,43.95,44.26,43.95,43.98,1191021.0,40.0406,40.323,40.0406,40.0679,1191021.0
2018-12-26 10:00:00,43.96,44.03,43.69,43.9,428848.0,40.0497,40.1135,39.8037,39.9951,428848.0
2018-12-26 10:30:00,43.91,43.99,43.64,43.7,356372.0,40.0042,40.0771,39.7582,39.8128,356372.0
2018-12-26 11:00:00,43.71,44.07,43.69,44.05,365820.0,39.822,40.1499,39.8037,40.1317,365820.0
2018-12-26 11:30:00,44.05,44.35,43.99,44.35,486785.0,40.1317,40.405,40.0771,40.405,486785.0
2018-12-26 12:00:00,44.36,44.68,44.35,44.5,317986.0,40.4141,40.7057,40.405,40.5417,317986.0
2018-12-26 12:30:00,44.51,44.76,44.46,44.71,333070.0,40.5508,40.7786,40.5052,40.733,333070.0
2018-12-26 13:00:00,44.72,44.74,44.43,44.53,575792.0,40.7421,40.7603,40.4779,40.569,575792.0
2018-12-26 13:30:00,44.53,44.92,44.52,44.91,682180.0,40.569,40.9243,40.5599,40.9152,682180.0
2018-12-26 14:00:00,44.91,44.92,44.71,44.77,439220.0,40.9152,40.9243,40.733,40.7877,439220.0
2018-12-26 14:30:00,44.77,44.99,44.77,44.99,690459.0,40.7877,40.9881,40.7877,40.9881,690459.0
2018-12-26 15:00:00,44.98,45.24,44.93,45.22,1065248.0,40.979,41.2159,40.9334,41.1976,1065248.0
2018-12-26 15:30:00,45.22,45.77,45.2,45.76,1164260.0,41.1976,41.6987,41.1794,41.6896,1164260.0
2018-12-27 09:30:00,45.12,45.41,44.83,45.08,440919.0,41.1065,41.3707,40.8423,41.0701,440919.0
2018-12-27 10:00:00,45.03,45.24,44.93,44.99,363921.0,41.0245,41.2159,40.9334,40.9881,363921.0
2018-12-27 10:30:00,44.98,45.27,44.89,45.04,229415.0,40.979,41.2432,40.897,41.0337,229415.0
2018-12-27 11:00:00,45.03,45.32,44.92,45.28,172722.0,41.0245,41.2887,40.9243,41.2523,172722.0
2018-12-27 11:30:00,45.29,45.42,45.09,45.23,249130.0,41.2614,41.3799,41.0792,41.2068,249130.0
2018-12-27 12:00:00,45.23,45.27,44.93,45.0,228269.0,41.2068,41.2432,40.9334,40.9972,228269.0
2018-12-27 12:30:00,45.0,45.1,44.92,45.07,468249.0,40.9972,41.0883,40.9243,41.061,468249.0
2018-12-27 13:00:00,45.05,45.15,44.92,44.92,496437.0,41.0428,41.1339,40.9243,40.9243,496437.0
2018-12-27 13:30:00,44.92,45.0,44.69,44.76,353577.0,40.9243,40.9972,40.7148,40.7786,353577.0
2018-12-27 14:00:00,44.76,44.82,44.55,44.7,634100.0,40.7786,40.8332,40.5872,40.7239,634100.0
2018-12-27 14:30:00,44.72,45.09,44.62,45.04,609408.0,40.7421,41.0792,40.651,41.0337,609408.0
2018-12-27 15:00:00,45.06,45.55,44.9,45.55,658250.0,41.0519,41.4983,40.9061,41.4983,658250.0
2018-12-27 15:30:00,45.51,46.12,45.4,46.11,1163617.0,41.4618,42.0176,41.3616,42.0085,1163617.0
2018-12-28 09:30:00,46.32,46.52,46.08,46.28,512309.0,42.1998,42.382,41.9811,42.1634,512309.0
2018-12-28 10:00:00,46.35,46.4,45.93,45.93,266176.0,42.2271,42.2727,41.8445,41.8445,266176.0
2018-12-28 10:30:00,45.96,46.14,45.78,45.95,816527.0,41.8718,42.0358,41.7078,41.8627,816527.0
2018-12-28 11:00:00,45.94,46.1,45.86,46.0,348842.0,41.8536,41.9994,41.7807,41.9083,348842.0
2018-12-28 11:30:00,45.99,46.13,45.91,46.02,316722.0,41.8992,42.0267,41.8263,41.9265,316722.0
2018-12-28 12:00:00,46.05,46.17,45.95,46.04,370895.0,41.9538,42.0631,41.8627,41.9447,370895.0
2018-12-28 12:30:00,46.03,46.12,45.9,45.91,562528.0,41.9356,42.0176,41.8172,41.8263,562528.0
2018-12-28 13:00:00,45.91,46.08,45.89,45.93,331057.0,41.8263,41.9811,41.808,41.8445,331057.0
2018-12-28 13:30:00,45.93,46.12,45.85,46.06,482666.0,41.8445,42.0176,41.7716,41.9629,482666.0
2018-12-28 14:00:00,46.07,46.43,46.06,46.28,593028.0,41.972,42.3,41.9629,42.1634,593028.0
2018-12-28 14:30:00,46.28,46.64,46.26,46.58,498585.0,42.1634,42.4913,42.1451,42.4367,498585.0
2018-12-28 15:00:00,46.58,46.6,45.93,46.03,525518.0,42.4367,42.4549,41.8445,41.9356,525518.0
2018-12-28 15:30:00,46.01,46.1,45.88,46.05,791469.0,41.9174,41.9994,41.7989,41.9538,791469.0
2018-12-31 09:30:00,46.34,46.45,46.19,46.28,546789.0,42.218,42.3182,42.0814,42.1634,546789.0
2018-12-31 10:00:00,46.29,46.38,46.17,46.22,295680.0,42.1725,42.2545,42.0631,42.1087,295680.0
2018-12-31 10:30:00,46.22,46.24,46.01,46.05,194594.0,42.1087,42.1269,41.9174,41.9538,194594.0
2018-12-31 11:00:00,46.05,46.12,45.94,46.11,640544.0,41.9538,42.0176,41.8536,42.0085,640544.0
2018-12-31 11:30:00,46.11,46.16,45.89,46.16,311995.0,42.0085,42.054,41.808,42.054,311995.0
2018-12-31 12:00:00,46.15,46.23,46.09,46.22,383750.0,42.0449,42.1178,41.9903,42.1087,383750.0
2018-12-31 12:30:00,46.22,46.3,46.19,46.28,797761.0,42.1087,42.1816,42.0814,42.1634,797761.0
2018-12-31 13:00:00,46.28,46.42,46.25,46.41,323308.0,42.1634,42.2909,42.136,42.2818,323308.0
2018-12-31 13:30:00,46.41,46.42,46.19,46.21,457131.0,42.2818,42.2909,42.0814,42.0996,457131.0
2018-12-31 14:00:00,46.22,46.24,46.07,46.08,335990.0,42.1087,42.1269,41.972,41.9811,335990.0
2018-12-31 14:30:00,46.09,46.29,46.02,46.17,326231.0,41.9903,42.1725,41.9265,42.0631,326231.0
2018-12-31 15:00:00,46.16,46.28,46.1,46.24,664088.0,42.054,42.1634,41.9994,42.1269,664088.0
2018-12-31 15:30:00,46.23,46.48,46.22,46.48,801282.0,42.1178,42.3456,42.1087,42.3456,801282.0
2019-01-02 09:30:00,45.87,45.97,45.66,45.88,164958.0,41.7898,41.8809,41.5985,41.7989,164958.0
2019-01-02 10:00:00,45.89,46.22,45.81,46.11,144392.0,41.808,42.1087,41.7352,42.0085,144392.0
2019-01-02 10:30:00,46.08,46.3,45.97,46.3,258582.0,41.9811,42.1816,41.8809,42.1816,258582.0
2019-01-02 11:00:00,46.23,46.52,46.2,46.32,297693.0,42.1178,42.382,42.0905,42.1998,297693.0
2019-01-02 11:30:00,46.35,46.45,46.22,46.22,175200.0,42.2271,42.3182,42.1087,42.1087,175200.0
2019-01-02 12:00:00,46.19,46.25,46.08,46.11,102646.0,42.0814,42.136,41.9811,42.0085,102646.0
2019-01-02 12:30:00,46.12,46.34,46.09,46.31,74968.0,42.0176,42.218,41.9903,42.1907,74968.0
2019-01-02 13:00:00,46.31,46.49,46.31,46.46,103428.0,42.1907,42.3547,42.1907,42.3273,103428.0
2019-01-02 13:30:00,46.43,46.5,46.36,46.5,220586.0,42.3,42.3638,42.2362,42.3638,220586.0
2019-01-02 14:00:00,46.49,46.49,46.25,46.33,129747.0,42.3547,42.3547,42.136,42.2089,129747.0
2019-01-02 14:30:00,46.36,46.46,46.28,46.29,126684.0,42.2362,42.3273,42.1634,42.1725,126684.0
2019-01-02 15:00:00,46.28,46.35,46.11,46.17,204895.0,42.1634,42.2271,42.0085,42.0631,204895.0
2019-01-02 15:30:00,46.16,46.36,46.06,46.32,404024.0,42.054,42.2362,41.9629,42.1998,404024.0
2019-01-03 09:30:00,46.06,46.1,45.79,45.87,60934.0,41.9629,41.9994,41.7169,41.7898,60934.0
2019-01-03 10:00:00,45.87,45.87,45.44,45.6,162050.0,41.7898,41.7898,41.3981,41.5438,162050.0
2019-01-03 10:30:00,45.55,45.64,45.35,45.64,109035.0,41.4983,41.5803,41.3161,41.5803,109035.0
2019-01-03 11:00:00,45.66,45.92,45.61,45.82,124031.0,41.5985,41.8354,41.553,41.7443,124031.0
2019-01-03 11:30:00,45.8,46.23,45.77,46.06,72628.0,41.7261,42.1178,41.6987,41.9629,72628.0
2019-01-03 12:00:00,46.05,46.11,45.93,45.99,139791.0,41.9538,42.0085,41.8445,41.8992,139791.0
2019-01-03 12:30:00,45.99,46.09,45.89,46.05,75341.0,41.8992,41.9903,41.808,41.9538,75341.0
2019-01-03 13:00:00,46.01,46.04,45.66,45.77,168625.0,41.9174,41.9447,41.5985,41.6987,168625.0
2019-01-03 13:30:00,45.76,45.94,45.7,45.74,101259.0,41.6896,41.8536,41.6349,41.6714,101259.0
2019-01-03 14:00:00,45.72,45.91,45.71,45.9,89177.0,41.6532,41.8263,41.6441,41.8172,89177.0
2019-01-03 14:30:00,45.91,45.96,45.59,45.67,137061.0,41.8263,41.8718,41.5347,41.6076,137061.0
2019-01-03 15:00:00,45.68,45.69,45.54,45.6,187051.0,41.6167,41.6258,41.4892,41.5438,187051.0
2019-01-03 15:30:00,45.59,45.74,45.47,45.52,282439.0,41.5347,41.6714,41.4254,41.471,282439.0
2019-01-04 09:30:00,46.11,46.48,46.04,46.44,57496.0,42.0085,42.3456,41.9447,42.3091,57496.0
2019-01-04 10:00:00,46.46,46.85,46.34,46.85,50064.0,42.3273,42.6827,42.218,42.6827,50064.0
2019-01-04 10:30:00,46.85,46.86,46.67,46.8,32787.0,42.6827,42.6918,42.5187,42.6371,32787.0
2019-01-04 11:00:00,46.79,46.95,46.65,46.69,77461.0,42.628,42.7738,42.5004,42.5369,77461.0
2019-01-04 11:30:00,46.65,46.9,46.64,46.85,109837.0,42.5004,42.7282,42.4913,42.6827,109837.0
2019-01-04 12:00:00,46.85,46.97,46.73,46.92,110879.0,42.6827,42.792,42.5733,42.7464,110879.0
2019-01-04 12:30:00,46.94,47.07,46.87,47.01,104924.0,42.7646,42.8831,42.7009,42.8284,104924.0
2019-01-04 13:00:00,47.03,47.15,47.0,47.02,137137.0,42.8466,42.956,42.8193,42.8375,137137.0
2019-01-04 13:30:00,47.03,47.09,46.85,46.94,105236.0,42.8466,42.9013,42.6827,42.7646,105236.0
2019-01-04 14:00:00,46.94,46.99,46.83,46.97,270725.0,42.7646,42.8102,42.6644,42.792,270725.0
2019-01-04 14:30:00,46.97,47.05,46.85,46.87,117294.0,42.792,42.8649,42.6827,42.7009,117294.0
2019-01-04 15:00:00,46.87,47.03,46.85,46.9,179193.0,42.7009,42.8466,42.6827,42.7282,179193.0
2019-01-04 15:30:00,46.89,47.03,46.89,47.0,405438.0,42.7191,42.8466,42.7191,42.8193,405438.0
2019-01-07 09:30:00,47.0,47.23,46.94,47.15,97084.0,42.8193,43.0289,42.7646,42.956,97084.0
2019-01-07 10:00:00,47.15,47.34,47.12,47.28,100196.0,42.956,43.1291,42.9286,43.0744,100196.0
2019-01-07 10:30:00,47.28,47.51,47.26,47.47,118001.0,43.0744,43.2839,43.0562,43.2475,118001.0
2019-01-07 11:00:00,47.44,47.59,47.44,47.55,158602.0,43.2202,43.3568,43.2202,43.3204,158602.0
2019-01-07 11:30:00,47.55,47.78,47.5,47.78,206082.0,43.3204,43.5299,43.2748,43.5299,206082.0
2019-01-07 12:00:00,47.77,47.79,47.64,47.76,150841.0,43.5208,43.539,43.4024,43.5117,150841.0
2019-01-07 12:30:00,47.76,47.84,47.72,47.79,128450.0,43.5117,43.5846,43.4753,43.539,128450.0
2019-01-07 13:00:00,47.79,47.91,47.79,47.86,112721.0,43.539,43.6484,43.539,43.6028,112721.0
2019-01-07 13:30:00,47.85,47.91,47.69,47.7,229688.0,43.5937,43.6484,43.4479,43.457,229688.0
2019-01-07 14:00:00,47.7,47.75,47.62,47.66,321668.0,43.457,43.5026,43.3842,43.4206,321668.0
2019-01-07 14:30:00,47.64,47.69,47.48,47.51,137710.0,43.4024,43.4479,43.2566,43.2839,137710.0
2019-01-07 15:00:00,47.51,47.73,47.5,47.69,294058.0,43.2839,43.4844,43.2748,43.4479,294058.0
2019-01-07 15:30:00,47.69,47.7,47.54,47.56,249208.0,43.4479,43.457,43.3113,43.3295,249208.0
2019-01-08 09:30:00,48.02,48.09,47.84,47.88,139983.0,43.7486,43.8124,43.5846,43.621,139983.0
2019-01-08 10:00:00,47.9,48.01,47.7,47.78,91129.0,43.6393,43.7395,43.457,43.5299,91129.0
2019-01-08 10:30:00,47.78,47.81,47.55,47.64,91750.0,43.5299,43.5573,43.3204,43.4024,91750.0
2019-01-08 11:00:00,47.64,47.77,47.63,47.71,144955.0,43.4024,43.5208,43.3933,43.4662,144955.0
2019-01-08 11:30:00,47.71,47.83,47.62,47.82,84864.0,43.4662,43.5755,43.3842,43.5664,84864.0
2019-01-08 12:00:00,47.82,47.97,47.81,47.92,146197.0,43.5664,43.703,43.5573,43.6575,146197.0
2019-01-08 12:30:00,47.92,47.95,47.74,47.84,199231.0,43.6575,43.6848,43.4935,43.5846,199231.0
2019-01-08 13:00:00,47.84,47.97,47.82,47.95,104913.0,43.5846,43.703,43.5664,43.6848,104913.0
2019-01-08 13:30:00,47.95,48.07,47.9,48.03,143816.0,43.6848,43.7941,43.6393,43.7577,143816.0
2019-01-08 14:00:00,48.02,48.07,47.98,48.01,196897.0,43.7486,43.7941,43.7121,43.7395,196897.0
2019-01-08 14:30:00,48.01,48.08,47.99,48.05,134382.0,43.7395,43.8032,43.7213,43.7759,134382.0
2019-01-08 15:00:00,48.03,48.12,47.96,48.12,112725.0,43.7577,43.8397,43.6939,43.8397,112725.0
2019-01-08 15:30:00,48.13,48.18,48.1,48.16,255322.0,43.8488,43.8943,43.8215,43.8761,255322.0
2019-01-09 09:30:00,48.33,48.51,48.33,48.49,56793.0,44.031,44.195,44.031,44.1768,56793.0
2019-01-09 10:00:00,48.51,48.55,48.42,48.5,150706.0,44.195,44.2314,44.113,44.1859,150706.0
2019-01-09 10:30:00,48.48,48.48,48.2,48.3,55386.0,44.1677,44.1677,43.9126,44.0037,55386.0
2019-01-09 11:00:00,48.3,48.54,48.29,48.53,285114.0,44.0037,44.2223,43.9946,44.2132,285114.0
2019-01-09 11:30:00,48.53,48.64,48.48,48.53,81845.0,44.2132,44.3134,44.1677,44.2132,81845.0
2019-01-09 12:00:00,48.54,48.61,48.52,48.58,58290.0,44.2223,44.2861,44.2041,44.2588,58290.0
2019-01-09 12:30:00,48.59,48.68,48.57,48.68,123776.0,44.2679,44.3499,44.2497,44.3499,123776.0
2019-01-09 13:00:00,48.68,48.68,48.61,48.65,100646.0,44.3499,44.3499,44.2861,44.3225,100646.0
2019-01-09 13:30:00,48.66,48.66,48.53,48.57,64530.0,44.3317,44.3317,44.2132,44.2497,64530.0
2019-01-09 14:00:00,48.62,48.7,48.45,48.51,145497.0,44.2952,44.3681,44.1403,44.195,145497.0
2019-01-09 14:30:00,48.5,48.69,48.47,48.65,138454.0,44.1859,44.359,44.1586,44.3225,138454.0
2019-01-09 15:00:00,48.65,48.7,48.62,48.67,173422.0,44.3225,44.3681,44.2952,44.3408,173422.0
2019-01-09 15:30:00,48.65,48.69,48.47,48.55,384227.0,44.3225,44.359,44.1586,44.2314,384227.0
2019-01-10 09:30:00,48.22,48.35,48.15,48.26,205408.0,43.9308,44.0492,43.867,43.9672,205408.0
2019-01-10 10:00:00,48.29,48.49,48.27,48.49,68148.0,43.9946,44.1768,43.9763,44.1768,68148.0
2019-01-10 10:30:00,48.49,48.57,48.43,48.55,215438.0,44.1768,44.2497,44.1221,44.2314,215438.0
2019-01-10 11:00:00,48.55,48.64,48.51,48.59,61583.0,44.2314,44.3134,44.195,44.2679,61583.0
2019-01-10 11:30:00,48.59,48.71,48.57,48.7,79127.0,44.2679,44.3772,44.2497,44.3681,79127.0
2019-01-10 12:00:00,48.71,48.75,48.63,48.74,282516.0,44.3772,44.4136,44.3043,44.4045,282516.0
2019-01-10 12:30:00,48.74,48.81,48.68,48.75,111273.0,44.4045,44.4683,44.3499,44.4136,111273.0
2019-01-10 13:00:00,48.75,48.76,48.5,48.57,164162.0,44.4136,44.4228,44.1859,44.2497,164162.0
2019-01-10 13:30:00,48.58,48.6,48.44,48.59,147962.0,44.2588,44.277,44.1312,44.2679,147962.0
2019-01-10 14:00:00,48.59,48.84,48.59,48.77,98615.0,44.2679,44.4956,44.2679,44.4319,98615.0
2019-01-10 14:30:00,48.77,48.82,48.67,48.73,122368.0,44.4319,44.4774,44.3408,44.3954,122368.0
2019-01-10 15:00:00,48.76,48.82,48.73,48.81,148536.0,44.4228,44.4774,44.3954,44.4683,148536.0
2019-01-10 15:30:00,48.8,48.91,48.79,48.91,183921.0,44.4592,44.5594,44.4501,44.5594,183921.0
2019-01-11 09:30:00,48.65,48.71,48.58,48.67,102542.0,44.3225,44.3772,44.2588,44.3408,102542.0
2019-01-11 10:00:00,48.67,48.79,48.62,48.62,95486.0,44.3408,44.4501,44.2952,44.2952,95486.0
2019-01-11 10:30:00,48.6,48.77,48.59,48.76,90055.0,44.277,44.4319,44.2679,44.4228,90055.0
2019-01-11 11:00:00,48.79,48.79,48.64,48.71,115980.0,44.4501,44.4501,44.3134,44.3772,115980.0
2019-01-11 11:30:00,48.74,48.84,48.73,48.83,84718.0,44.4045,44.4956,44.3954,44.4865,84718.0
2019-01-11 12:00:00,48.83,48.88,48.78,48.86,195287.0,44.4865,44.5321,44.441,44.5139,195287.0
2019-01-11 12:30:00,48.87,48.97,48.86,48.96,152096.0,44.523,44.6141,44.5139,44.605,152096.0
2019-01-11 13:00:00,48.95,48.96,48.82,48.85,68082.0,44.5959,44.605,44.4774,44.5048,68082.0
2019-01-11 13:30:00,48.85,48.92,48.83,48.9,102027.0,44.5048,44.5685,44.4865,44.5503,102027.0
2019-01-11 14:00:00,48.89,48.94,48.87,48.92,116408.0,44.5412,44.5867,44.523,44.5685,116408.0
2019-01-11 14:30:00,48.93,48.93,48.81,48.82,163534.0,44.5776,44.5776,44.4683,44.4774,163534.0
2019-01-11 15:00:00,48.82,48.9,48.8,48.81,178605.0,44.4774,44.5503,44.4592,44.4683,178605.0
2019-01-11 15:30:00,48.81,48.94,48.81,48.93,252538.0,44.4683,44.5867,44.4683,44.5776,252538.0
2019-01-14 09:30:00,48.55,48.68,48.4,48.62,100972.0,44.2314,44.3499,44.0948,44.2952,100972.0
2019-01-14 10:00:00,48.6,48.74,48.6,48.68,114440.0,44.277,44.4045,44.277,44.3499,114440.0
2019-01-14 10:30:00,48.68,48.75,48.62,48.7,116481.0,44.3499,44.4136,44.2952,44.3681,116481.0
2019-01-14 11:00:00,48.67,48.71,48.52,48.57,133941.0,44.3408,44.3772,44.2041,44.2497,133941.0
2019-01-14 11:30:00,48.55,48.68,48.54,48.59,180478.0,44.2314,44.3499,44.2223,44.2679,180478.0
2019-01-14 12:00:00,48.59,48.73,48.58,48.7,77229.0,44.2679,44.3954,44.2588,44.3681,77229.0
2019-01-14 12:30:00,48.71,48.72,48.67,48.68,173118.0,44.3772,44.3863,44.3408,44.3499,173118.0
2019-01-14 13:00:00,48.68,48.77,48.64,48.74,325658.0,44.3499,44.4319,44.3134,44.4045,325658.0
2019-01-14 13:30:00,48.74,48.78,48.72,48.73,126597.0,44.4045,44.441,44.3863,44.3954,126597.0
2019-01-14 14:00:00,48.74,48.75,48.64,48.66,264217.0,44.4045,44.4136,44.3134,44.3317,264217.0
2019-01-14 14:30:00,48.66,48.76,48.64,48.74,224102.0,44.3317,44.4228,44.3134,44.4045,224102.0
2019-01-14 15:00:00,48.75,48.75,48.67,48.67,264195.0,44.4136,44.4136,44.3408,44.3408,264195.0
2019-01-14 15:30:00,48.67,48.7,48.56,48.58,396465.0,44.3408,44.3681,44.2405,44.2588,396465.0
2019-01-15 09:30:00,48.67,48.87,48.65,48.79,71221.0,44.3408,44.523,44.3225,44.4501,71221.0
2019-01-15 10:00:00,48.81,48.98,48.7,48.76,83888.0,44.4683,44.6232,44.3681,44.4228,83888.0
2019-01-15 10:30:00,48.79,48.91,48.73,48.87,78801.0,44.4501,44.5594,44.3954,44.523,78801.0
2019-01-15 11:00:00,48.89,48.92,48.78,48.85,55768.0,44.5412,44.5685,44.441,44.5048,55768.0
2019-01-15 11:30:00,48.84,48.99,48.8,48.95,181263.0,44.4956,44.6323,44.4592,44.5959,181263.0
2019-01-15 12:00:00,48.96,49.05,48.95,49.01,126129.0,44.605,44.687,44.5959,44.6505,126129.0
2019-01-15 12:30:00,49.01,49.01,48.89,48.92,73957.0,44.6505,44.6505,44.5412,44.5685,73957.0
2019-01-15 13:00:00,48.92,48.93,48.87,48.91,77972.0,44.5685,44.5776,44.523,44.5594,77972.0
2019-01-15 13:30:00,48.92,48.98,48.9,48.96,107890.0,44.5685,44.6232,44.5503,44.605,107890.0
2019-01-15 14:00:00,48.95,49.03,48.79,48.8,153550.0,44.5959,44.6687,44.4501,44.4592,153550.0
2019-01-15 14:30:00,48.78,48.89,48.73,48.89,146076.0,44.441,44.5412,44.3954,44.5412,146076.0
2019-01-15 15:00:00,48.88,48.97,48.87,48.93,102559.0,44.5321,44.6141,44.523,44.5776,102559.0
2019-01-15 15:30:00,48.93,49.02,48.9,48.99,202988.0,44.5776,44.6596,44.5503,44.6323,202988.0
2019-01-16 09:30:00,49.07,49.25,49.07,49.24,53665.0,44.7052,44.8692,44.7052,44.8601,53665.0
2019-01-16 10:00:00,49.24,49.28,49.15,49.17,41428.0,44.8601,44.8965,44.7781,44.7963,41428.0
2019-01-16 10:30:00,49.16,49.22,49.04,49.21,61746.0,44.7872,44.8418,44.6779,44.8327,61746.0
2019-01-16 11:00:00,49.22,49.25,49.08,49.24,60393.0,44.8418,44.8692,44.7143,44.8601,60393.0
2019-01-16 11:30:00,49.23,49.27,49.12,49.16,46748.0,44.851,44.8874,44.7507,44.7872,46748.0
2019-01-16 12:00:00,49.17,49.21,49.11,49.19,63228.0,44.7963,44.8327,44.7416,44.8145,63228.0
2019-01-16 12:30:00,49.2,49.23,49.16,49.21,79868.0,44.8236,44.851,44.7872,44.8327,79868.0
2019-01-16 13:00:00,49.2,49.22,49.16,49.22,54416.0,44.8236,44.8418,44.7872,44.8418,54416.0
2019-01-16 13:30:00,49.21,49.24,49.2,49.23,63229.0,44.8327,44.8601,44.8236,44.851,63229.0
2019-01-16 14:00:00,49.23,49.32,49.23,49.31,104058.0,44.851,44.9329,44.851,44.9238,104058.0
2019-01-16 14:30:00,49.31,49.36,49.25,49.26,132962.0,44.9238,44.9694,44.8692,44.8783,132962.0
2019-01-16 15:00:00,49.26,49.32,49.25,49.32,599929.0,44.8783,44.9329,44.8692,44.9329,599929.0
2019-01-16 15:30:00,49.31,49.32,49.2,49.23,682998.0,44.9238,44.9329,44.8236,44.851,682998.0
2019-01-17 09:30:00,49.03,49.34,48.83,49.33,81319.0,44.6687,44.9512,44.4865,44.9421,81319.0
2019-01-17 10:00:00,49.32,49.35,49.21,49.32,122245.0,44.9329,44.9603,44.8327,44.9329,122245.0
2019-01-17 10:30:00,49.31,49.38,49.27,49.36,63324.0,44.9238,44.9876,44.8874,44.9694,63324.0
2019-01-17 11:00:00,49.37,49.45,49.36,49.44,73309.0,44.9785,45.0514,44.9694,45.0423,73309.0
2019-01-17 11:30:00,49.43,49.48,49.4,49.42,68442.0,45.0332,45.0787,45.0058,45.0241,68442.0
2019-01-17 12:00:00,49.42,49.45,49.39,49.44,70998.0,45.0241,45.0514,44.9967,45.0423,70998.0
2019-01-17 12:30:00,49.43,49.46,49.35,49.37,149748.0,45.0332,45.0605,44.9603,44.9785,149748.0
2019-01-17 13:00:00,49.36,49.49,49.36,49.48,195671.0,44.9694,45.0878,44.9694,45.0787,195671.0
2019-01-17 13:30:00,49.47,49.5,49.44,49.5,152290.0,45.0696,45.0969,45.0423,45.0969,152290.0
2019-01-17 14:00:00,49.5,49.51,49.42,49.45,235173.0,45.0969,45.106,45.0241,45.0514,235173.0
2019-01-17 14:30:00,49.45,49.85,49.43,49.61,344404.0,45.0514,45.4158,45.0332,45.1971,344404.0
2019-01-17 15:00:00,49.63,49.65,49.49,49.65,302462.0,45.2154,45.2336,45.0878,45.2336,302462.0
2019-01-17 15:30:00,49.66,49.71,49.56,49.66,295101.0,45.2427,45.2883,45.1516,45.2427,295101.0
2019-01-18 09:30:00,50.02,50.08,49.94,49.99,90117.0,45.5707,45.6253,45.4978,45.5433,90117.0
2019-01-18 10:00:00,49.99,50.13,49.91,50.08,82022.0,45.5433,45.6709,45.4705,45.6253,82022.0
2019-01-18 10:30:00,50.08,50.26,50.07,50.22,101478.0,45.6253,45.7893,45.6162,45.7529,101478.0
2019-01-18 11:00:00,50.22,50.37,50.21,50.37,199995.0,45.7529,45.8895,45.7438,45.8895,199995.0
2019-01-18 11:30:00,50.35,50.38,50.31,50.38,98278.0,45.8713,45.8987,45.8349,45.8987,98278.0
2019-01-18 12:00:00,50.39,50.49,50.37,50.46,276311.0,45.9078,45.9989,45.8895,45.9715,276311.0
2019-01-18 12:30:00,50.46,50.48,50.36,50.43,84775.0,45.9715,45.9898,45.8804,45.9442,84775.0
2019-01-18 13:00:00,50.43,50.47,50.32,50.33,257870.0,45.9442,45.9807,45.844,45.8531,257870.0
2019-01-18 13:30:00,50.35,50.39,50.3,50.38,148513.0,45.8713,45.9078,45.8258,45.8987,148513.0
2019-01-18 14:00:00,50.4,50.42,50.32,50.33,206334.0,45.9169,45.9351,45.844,45.8531,206334.0
2019-01-18 14:30:00,50.32,50.37,50.26,50.35,123663.0,45.844,45.8895,45.7893,45.8713,123663.0
2019-01-18 15:00:00,50.34,50.37,50.3,50.33,171005.0,45.8622,45.8895,45.8258,45.8531,171005.0
2019-01-18 15:30:00,50.34,50.43,50.31,50.43,228217.0,45.8622,45.9442,45.8349,45.9442,228217.0
2019-01-22 09:30:00,50.13,50.15,49.86,49.97,247521.0,45.6709,45.6891,45.4249,45.5251,247521.0
2019-01-22 10:00:00,49.95,49.96,49.81,49.91,194368.0,45.5069,45.516,45.3794,45.4705,194368.0
2019-01-22 10:30:00,49.91,49.96,49.82,49.84,129713.0,45.4705,45.516,45.3885,45.4067,129713.0
2019-01-22 11:00:00,49.83,49.96,49.82,49.92,99353.0,45.3976,45.516,45.3885,45.4796,99353.0
2019-01-22 11:30:00,49.92,49.97,49.75,49.75,141026.0,45.4796,45.5251,45.3247,45.3247,141026.0
2019-01-22 12:00:00,49.75,49.79,49.69,49.71,455170.0,45.3247,45.3611,45.27,45.2883,455170.0
2019-01-22 12:30:00,49.7,49.77,49.66,49.72,417162.0,45.2791,45.3429,45.2427,45.2974,417162.0
2019-01-22 13:00:00,49.71,49.71,49.48,49.6,341894.0,45.2883,45.2883,45.0787,45.188,341894.0
2019-01-22 13:30:00,49.59,49.73,49.58,49.7,333129.0,45.1789,45.3065,45.1698,45.2791,333129.0
2019-01-22 14:00:00,49.7,49.71,49.58,49.58,266926.0,45.2791,45.2883,45.1698,45.1698,266926.0
2019-01-22 14:30:00,49.58,49.59,49.44,49.53,263279.0,45.1698,45.1789,45.0423,45.1243,263279.0
2019-01-22 15:00:00,49.54,49.61,49.44,49.59,328823.0,45.1334,45.1971,45.0423,45.1789,328823.0
2019-01-22 15:30:00,49.59,49.73,49.45,49.72,459425.0,45.1789,45.3065,45.0514,45.2974,459425.0
2019-01-23 09:30:00,49.93,50.08,49.85,49.99,64575.0,45.4887,45.6253,45.4158,45.5433,64575.0
2019-01-23 10:00:00,49.99,50.05,49.83,49.83,30805.0,45.5433,45.598,45.3976,45.3976,30805.0
2019-01-23 10:30:00,49.78,49.84,49.62,49.65,109376.0,45.352,45.4067,45.2063,45.2336,109376.0
2019-01-23 11:00:00,49.67,49.76,49.54,49.59,174030.0,45.2518,45.3338,45.1334,45.1789,174030.0
2019-01-23 11:30:00,49.59,49.62,49.3,49.34,207183.0,45.1789,45.2063,44.9147,44.9512,207183.0
2019-01-23 12:00:00,49.34,49.39,49.25,49.37,411164.0,44.9512,44.9967,44.8692,44.9785,411164.0
2019-01-23 12:30:00,49.36,49.5,49.36,49.48,111441.0,44.9694,45.0969,44.9694,45.0787,111441.0
2019-01-23 13:00:00,49.48,49.55,49.38,49.48,278713.0,45.0787,45.1425,44.9876,45.0787,278713.0
2019-01-23 13:30:00,49.49,49.57,49.48,49.53,142557.0,45.0878,45.1607,45.0787,45.1243,142557.0
2019-01-23 14:00:00,49.55,49.63,49.52,49.6,86700.0,45.1425,45.2154,45.1152,45.188,86700.0
2019-01-23 14:30:00,49.6,49.6,49.46,49.54,266335.0,45.188,45.188,45.0605,45.1334,266335.0
2019-01-23 15:00:00,49.53,49.69,49.52,49.67,174893.0,45.1243,45.27,45.1152,45.2518,174893.0
2019-01-23 15:30:00,49.67,49.69,49.6,49.68,204473.0,45.2518,45.27,45.188,45.2609,204473.0
2019-01-24 09:30:00,49.66,49.89,49.66,49.87,159179.0,45.2427,45.4522,45.2427,45.434,159179.0
2019-01-24 10:00:00,49.82,50.06,49.82,50.05,57151.0,45.3885,45.6071,45.3885,45.598,57151.0
2019-01-24 10:30:00,50.05,50.06,49.9,49.98,90771.0,45.598,45.6071,45.4614,45.5342,90771.0
2019-01-24 11:00:00,49.97,50.0,49.88,49.94,342769.0,45.5251,45.5525,45.4431,45.4978,342769.0
2019-01-24 11:30:00,49.96,50.09,49.9,50.07,97544.0,45.516,45.6345,45.4614,45.6162,97544.0
2019-01-24 12:00:00,50.06,50.07,49.96,49.98,112472.0,45.6071,45.6162,45.516,45.5342,112472.0
2019-01-24 12:30:00,49.98,50.01,49.88,49.91,82205.0,45.5342,45.5616,45.4431,45.4705,82205.0
2019-01-24 13:00:00,49.91,49.93,49.77,49.82,101339.0,45.4705,45.4887,45.3429,45.3885,101339.0
2019-01-24 13:30:00,49.81,49.92,49.8,49.9,142259.0,45.3794,45.4796,45.3702,45.4614,142259.0
2019-01-24 14:00:00,49.9,49.96,49.86,49.95,112428.0,45.4614,45.516,45.4249,45.5069,112428.0
2019-01-24 14:30:00,49.95,49.98,49.92,49.97,193932.0,45.5069,45.5342,45.4796,45.5251,193932.0
2019-01-24 15:00:00,49.96,50.05,49.95,50.02,112303.0,45.516,45.598,45.5069,45.5707,112303.0
2019-01-24 15:30:00,50.02,50.05,49.98,50.04,278451.0,45.5707,45.598,45.5342,45.5889,278451.0
2019-01-25 09:30:00,50.43,50.55,50.38,50.47,82784.0,45.9442,46.0535,45.8987,45.9807,82784.0
2019-01-25 10:00:00,50.5,50.58,50.49,50.57,63410.0,46.008,46.0809,45.9989,46.0718,63410.0
2019-01-25 10:30:00,50.56,50.65,50.5,50.62,56700.0,46.0626,46.1446,46.008,46.1173,56700.0
2019-01-25 11:00:00,50.63,50.63,50.53,50.56,230436.0,46.1264,46.1264,46.0353,46.0626,230436.0
2019-01-25 11:30:00,50.57,50.63,50.55,50.6,90274.0,46.0718,46.1264,46.0535,46.0991,90274.0
2019-01-25 12:00:00,50.61,50.66,50.56,50.66,100387.0,46.1082,46.1538,46.0626,46.1538,100387.0
2019-01-25 12:30:00,50.65,50.67,50.5,50.59,92841.0,46.1446,46.1629,46.008,46.09,92841.0
2019-01-25 13:00:00,50.6,50.65,50.57,50.64,83727.0,46.0991,46.1446,46.0718,46.1355,83727.0
2019-01-25 13:30:00,50.63,50.66,50.59,50.64,118851.0,46.1264,46.1538,46.09,46.1355,118851.0
2019-01-25 14:00:00,50.65,50.69,50.55,50.57,89740.0,46.1446,46.1811,46.0535,46.0718,89740.0
2019-01-25 14:30:00,50.57,50.67,50.54,50.65,119415.0,46.0718,46.1629,46.0444,46.1446,119415.0
2019-01-25 15:00:00,50.65,50.69,50.57,50.59,156553.0,46.1446,46.1811,46.0718,46.09,156553.0
2019-01-25 15:30:00,50.59,50.63,50.53,50.62,254832.0,46.09,46.1264,46.0353,46.1173,254832.0
2019-01-28 09:30:00,50.21,50.27,50.09,50.24,233457.0,45.7438,45.7984,45.6345,45.7711,233457.0
2019-01-28 10:00:00,50.22,50.39,50.14,50.39,160606.0,45.7529,45.9078,45.68,45.9078,160606.0
2019-01-28 10:30:00,50.38,50.45,50.33,50.34,446575.0,45.8987,45.9624,45.8531,45.8622,446575.0
2019-01-28 11:00:00,50.32,50.44,50.27,50.4,228843.0,45.844,45.9533,45.7984,45.9169,228843.0
2019-01-28 11:30:00,50.41,50.44,50.14,50.14,394059.0,45.926,45.9533,45.68,45.68,394059.0
2019-01-28 12:00:00,50.13,50.31,50.09,50.29,268745.0,45.6709,45.8349,45.6345,45.8167,268745.0
2019-01-28 12:30:00,50.3,50.33,50.25,50.27,269918.0,45.8258,45.8531,45.7802,45.7984,269918.0
2019-01-28 13:00:00,50.26,50.4,50.23,50.35,195850.0,45.7893,45.9169,45.762,45.8713,195850.0
2019-01-28 13:30:00,50.35,50.44,50.34,50.41,386049.0,45.8713,45.9533,45.8622,45.926,386049.0
2019-01-28 14:00:00,50.42,50.44,50.29,50.32,94833.0,45.9351,45.9533,45.8167,45.844,94833.0
2019-01-28 14:30:00,50.32,50.46,50.31,50.43,116277.0,45.844,45.9715,45.8349,45.9442,116277.0
2019-01-28 15:00:00,50.43,50.48,50.37,50.44,222960.0,45.9442,45.9898,45.8895,45.9533,222960.0
2019-01-28 15:30:00,50.44,50.47,50.37,50.47,221105.0,45.9533,45.9807,45.8895,45.9807,221105.0
2019-01-29 09:30:00,50.58,50.67,50.39,50.59,59916.0,46.0809,46.1629,45.9078,46.09,59916.0
2019-01-29 10:00:00,50.59,50.64,50.43,50.57,64242.0,46.09,46.1355,45.9442,46.0718,64242.0
2019-01-29 10:30:00,50.59,50.6,50.36,50.38,44412.0,46.09,46.0991,45.8804,45.8987,44412.0
2019-01-29 11:00:00,50.38,50.48,50.35,50.43,110418.0,45.8987,45.9898,45.8713,45.9442,110418.0
2019-01-29 11:30:00,50.46,50.54,50.45,50.52,44340.0,45.9715,46.0444,45.9624,46.0262,44340.0
2019-01-29 12:00:00,50.51,50.62,50.49,50.58,83429.0,46.0171,46.1173,45.9989,46.0809,83429.0
2019-01-29 12:30:00,50.56,50.59,50.52,50.55,252449.0,46.0626,46.09,46.0262,46.0535,252449.0
2019-01-29 13:00:00,50.54,50.61,50.51,50.61,113527.0,46.0444,46.1082,46.0171,46.1082,113527.0
2019-01-29 13:30:00,50.62,50.65,50.57,50.65,94613.0,46.1173,46.1446,46.0718,46.1446,94613.0
2019-01-29 14:00:00,50.64,50.64,50.55,50.57,131412.0,46.1355,46.1355,46.0535,46.0718,131412.0
2019-01-29 14:30:00,50.56,50.59,50.49,50.5,92955.0,46.0626,46.09,45.9989,46.008,92955.0
2019-01-29 15:00:00,50.5,50.59,50.47,50.58,105321.0,46.008,46.09,45.9807,46.0809,105321.0
2019-01-29 15:30:00,50.58,50.61,50.5,50.54,192841.0,46.0809,46.1082,46.008,46.0444,192841.0
2019-01-30 09:30:00,50.79,50.95,50.51,50.52,152096.0,46.2722,46.418,46.0171,46.0262,152096.0
2019-01-30 10:00:00,50.5,50.65,50.48,50.65,50345.0,46.008,46.1446,45.9898,46.1446,50345.0
2019-01-30 10:30:00,50.65,50.75,50.65,50.71,24311.0,46.1446,46.2357,46.1446,46.1993,24311.0
2019-01-30 11:00:00,50.73,50.8,50.72,50.75,53913.0,46.2175,46.2813,46.2084,46.2357,53913.0
2019-01-30 11:30:00,50.75,50.82,50.73,50.8,77592.0,46.2357,46.2995,46.2175,46.2813,77592.0
2019-01-30 12:00:00,50.82,50.91,50.8,50.87,78323.0,46.2995,46.3815,46.2813,46.3451,78323.0
2019-01-30 12:30:00,50.87,50.87,50.79,50.8,108013.0,46.3451,46.3451,46.2722,46.2813,108013.0
2019-01-30 13:00:00,50.8,50.82,50.74,50.75,69916.0,46.2813,46.2995,46.2266,46.2357,69916.0
2019-01-30 13:30:00,50.75,50.77,50.7,50.72,131208.0,46.2357,46.254,46.1902,46.2084,131208.0
2019-01-30 14:00:00,50.72,51.2,50.72,51.09,184544.0,46.2084,46.6457,46.2084,46.5455,184544.0
2019-01-30 14:30:00,51.09,51.28,51.04,51.28,126798.0,46.5455,46.7186,46.5,46.7186,126798.0
2019-01-30 15:00:00,51.29,51.29,51.07,51.08,169801.0,46.7277,46.7277,46.5273,46.5364,169801.0
2019-01-30 15:30:00,51.08,51.11,51.01,51.11,185266.0,46.5364,46.5637,46.4726,46.5637,185266.0
2019-01-31 09:30:00,51.1,51.17,51.01,51.14,86718.0,46.5546,46.6184,46.4726,46.5911,86718.0
2019-01-31 10:00:00,51.13,51.31,51.12,51.31,63028.0,46.5819,46.7459,46.5728,46.7459,63028.0
2019-01-31 10:30:00,51.33,51.42,51.27,51.3,54009.0,46.7642,46.8461,46.7095,46.7368,54009.0
2019-01-31 11:00:00,51.31,51.41,51.3,51.4,137304.0,46.7459,46.837,46.7368,46.8279,137304.0
2019-01-31 11:30:00,51.39,51.51,51.38,51.5,472892.0,46.8188,46.9281,46.8097,46.919,472892.0
2019-01-31 12:00:00,51.48,51.49,51.38,51.38,137498.0,46.9008,46.9099,46.8097,46.8097,137498.0
2019-01-31 12:30:00,51.38,51.42,51.3,51.34,100271.0,46.8097,46.8461,46.7368,46.7733,100271.0
2019-01-31 13:00:00,51.34,51.4,51.31,51.32,124567.0,46.7733,46.8279,46.7459,46.755,124567.0
2019-01-31 13:30:00,51.32,51.34,51.27,51.33,143367.0,46.755,46.7733,46.7095,46.7642,143367.0
2019-01-31 14:00:00,51.33,51.38,51.3,51.33,134770.0,46.7642,46.8097,46.7368,46.7642,134770.0
2019-01-31 14:30:00,51.33,51.38,51.29,51.36,140500.0,46.7642,46.8097,46.7277,46.7915,140500.0
2019-01-31 15:00:00,51.35,51.35,51.17,51.27,1409940.0,46.7824,46.7824,46.6184,46.7095,1409940.0
2019-01-31 15:30:00,51.27,51.48,51.26,51.45,622064.0,46.7095,46.9008,46.7004,46.8735,622064.0
2019-02-01 09:30:00,51.54,51.6,51.37,51.37,111649.0,46.9555,47.0101,46.8006,46.8006,111649.0
2019-02-01 10:00:00,51.39,51.68,51.38,51.63,85199.0,46.8188,47.083,46.8097,47.0375,85199.0
2019-02-01 10:30:00,51.63,51.67,51.46,51.47,113518.0,47.0375,47.0739,46.8826,46.8917,113518.0
2019-02-01 11:00:00,51.46,51.6,51.4,51.55,239045.0,46.8826,47.0101,46.8279,46.9646,239045.0
2019-02-01 11:30:00,51.56,51.7,51.53,51.7,89065.0,46.9737,47.1012,46.9464,47.1012,89065.0
2019-02-01 12:00:00,51.7,51.71,51.55,51.6,89497.0,47.1012,47.1104,46.9646,47.0101,89497.0
2019-02-01 12:30:00,51.6,51.61,51.52,51.6,119473.0,47.0101,47.0192,46.9373,47.0101,119473.0
2019-02-01 13:00:00,51.6,51.64,51.56,51.63,105350.0,47.0101,47.0466,46.9737,47.0375,105350.0
2019-02-01 13:30:00,51.62,51.65,51.56,51.61,80362.0,47.0284,47.0557,46.9737,47.0192,80362.0
2019-02-01 14:00:00,51.61,51.61,51.49,51.52,178206.0,47.0192,47.0192,46.9099,46.9373,178206.0
2019-02-01 14:30:00,51.52,51.58,51.47,51.5,157548.0,46.9373,46.9919,46.8917,46.919,157548.0
2019-02-01 15:00:00,51.49,51.51,51.44,51.5,214134.0,46.9099,46.9281,46.8644,46.919,214134.0
2019-02-01 15:30:00,51.51,51.67,51.51,51.65,154717.0,46.9281,47.0739,46.9281,47.0557,154717.0
2019-02-04 09:30:00,51.7,51.71,51.48,51.59,139685.0,47.1012,47.1104,46.9008,47.001,139685.0
2019-02-04 10:00:00,51.57,51.62,51.45,51.54,150320.0,46.9828,47.0284,46.8735,46.9555,150320.0
2019-02-04 10:30:00,51.55,51.68,51.55,51.65,44351.0,46.9646,47.083,46.9646,47.0557,44351.0
2019-02-04 11:00:00,51.65,51.71,51.65,51.69,71442.0,47.0557,47.1104,47.0557,47.0921,71442.0
2019-02-04 11:30:00,51.7,51.81,51.68,51.79,110071.0,47.1012,47.2015,47.083,47.1832,110071.0
2019-02-04 12:00:00,51.8,51.83,51.78,51.8,66725.0,47.1923,47.2197,47.1741,47.1923,66725.0
2019-02-04 12:30:00,51.8,51.82,51.78,51.81,54383.0,47.1923,47.2106,47.1741,47.2015,54383.0
2019-02-04 13:00:00,51.81,51.86,51.8,51.83,24157.0,47.2015,47.247,47.1923,47.2197,24157.0
2019-02-04 13:30:00,51.83,51.9,51.82,51.89,55920.0,47.2197,47.2835,47.2106,47.2743,55920.0
2019-02-04 14:00:00,51.89,51.93,51.87,51.9,1077243.0,47.2743,47.3108,47.2561,47.2835,1077243.0
2019-02-04 14:30:00,51.9,51.9,51.86,51.88,70866.0,47.2835,47.2835,47.247,47.2652,70866.0
2019-02-04 15:00:00,51.89,51.92,51.86,51.89,68658.0,47.2743,47.3017,47.247,47.2743,68658.0
2019-02-04 15:30:00,51.89,52.0,51.86,52.0,185823.0,47.2743,47.3746,47.247,47.3746,185823.0
2019-02-05 09:30:00,52.06,52.13,52.01,52.13,147884.0,47.4292,47.493,47.3837,47.493,147884.0
2019-02-05 10:00:00,52.13,52.19,52.11,52.16,71781.0,47.493,47.5477,47.4748,47.5203,71781.0
2019-02-05 10:30:00,52.17,52.22,52.15,52.21,105331.0,47.5294,47.575,47.5112,47.5659,105331.0
2019-02-05 11:00:00,52.21,52.23,52.1,52.11,146005.0,47.5659,47.5841,47.4657,47.4748,146005.0
2019-02-05 11:30:00,52.11,52.14,52.06,52.1,69984.0,47.4748,47.5021,47.4292,47.4657,69984.0
2019-02-05 12:00:00,52.11,52.11,51.98,52.02,90735.0,47.4748,47.4748,47.3563,47.3928,90735.0
2019-02-05 12:30:00,52.02,52.06,51.95,51.96,88337.0,47.3928,47.4292,47.329,47.3381,88337.0
2019-02-05 13:00:00,51.97,52.03,51.95,52.03,93377.0,47.3472,47.4019,47.329,47.4019,93377.0
2019-02-05 13:30:00,52.03,52.07,52.0,52.05,147931.0,47.4019,47.4383,47.3746,47.4201,147931.0
2019-02-05 14:00:00,52.05,52.16,52.05,52.12,61097.0,47.4201,47.5203,47.4201,47.4839,61097.0
2019-02-05 14:30:00,52.13,52.18,52.12,52.17,81606.0,47.493,47.5385,47.4839,47.5294,81606.0
2019-02-05 15:00:00,52.17,52.2,52.14,52.19,177191.0,47.5294,47.5568,47.5021,47.5477,177191.0
2019-02-05 15:30:00,52.19,52.23,52.15,52.19,195408.0,47.5477,47.5841,47.5112,47.5477,195408.0
2019-02-06 09:30:00,52.19,52.29,52.09,52.14,43481.0,47.5477,47.6388,47.4566,47.5021,43481.0
2019-02-06 10:00:00,52.11,52.17,51.99,52.06,80199.0,47.4748,47.5294,47.3654,47.4292,80199.0
2019-02-06 10:30:00,52.06,52.21,52.05,52.18,39943.0,47.4292,47.5659,47.4201,47.5385,39943.0
2019-02-06 11:00:00,52.19,52.23,52.05,52.13,49875.0,47.5477,47.5841,47.4201,47.493,49875.0
2019-02-06 11:30:00,52.14,52.21,52.11,52.15,68152.0,47.5021,47.5659,47.4748,47.5112,68152.0
2019-02-06 12:00:00,52.15,52.16,52.08,52.13,89781.0,47.5112,47.5203,47.4474,47.493,89781.0
2019-02-06 12:30:00,52.12,52.17,52.11,52.16,106801.0,47.4839,47.5294,47.4748,47.5203,106801.0
2019-02-06 13:00:00,52.16,52.21,52.15,52.2,135746.0,47.5203,47.5659,47.5112,47.5568,135746.0
2019-02-06 13:30:00,52.2,52.23,52.17,52.18,120514.0,47.5568,47.5841,47.5294,47.5385,120514.0
2019-02-06 14:00:00,52.18,52.18,52.1,52.14,70074.0,47.5385,47.5385,47.4657,47.5021,70074.0
2019-02-06 14:30:00,52.13,52.14,52.08,52.12,76951.0,47.493,47.5021,47.4474,47.4839,76951.0
2019-02-06 15:00:00,52.12,52.17,52.1,52.16,1109769.0,47.4839,47.5294,47.4657,47.5203,1109769.0
2019-02-06 15:30:00,52.15,52.17,52.13,52.15,167093.0,47.5112,47.5294,47.493,47.5112,167093.0
2019-02-07 09:30:00,51.85,51.96,51.81,51.92,89920.0,47.2379,47.3381,47.2015,47.3017,89920.0
2019-02-07 10:00:00,51.94,52.08,51.82,52.06,82685.0,47.3199,47.4474,47.2106,47.4292,82685.0
2019-02-07 10:30:00,52.05,52.1,51.79,51.79,133233.0,47.4201,47.4657,47.1832,47.1832,133233.0
2019-02-07 11:00:00,51.79,51.81,51.67,51.7,131149.0,47.1832,47.2015,47.0739,47.1012,131149.0
2019-02-07 11:30:00,51.69,51.71,51.53,51.57,187128.0,47.0921,47.1104,46.9464,46.9828,187128.0
2019-02-07 12:00:00,51.56,51.68,51.51,51.63,186102.0,46.9737,47.083,46.9281,47.0375,186102.0
2019-02-07 12:30:00,51.63,51.72,51.57,51.62,144233.0,47.0375,47.1195,46.9828,47.0284,144233.0
2019-02-07 13:00:00,51.61,51.79,51.61,51.76,122038.0,47.0192,47.1832,47.0192,47.1559,122038.0
2019-02-07 13:30:00,51.77,51.85,51.76,51.79,115110.0,47.165,47.2379,47.1559,47.1832,115110.0
2019-02-07 14:00:00,51.78,51.79,51.66,51.79,114893.0,47.1741,47.1832,47.0648,47.1832,114893.0
2019-02-07 14:30:00,51.8,51.81,51.7,51.76,96457.0,47.1923,47.2015,47.1012,47.1559,96457.0
2019-02-07 15:00:00,51.75,51.8,51.7,51.78,276938.0,47.1468,47.1923,47.1012,47.1741,276938.0
2019-02-07 15:30:00,51.78,51.92,51.72,51.92,177432.0,47.1741,47.3017,47.1195,47.3017,177432.0
2019-02-08 09:30:00,51.69,51.93,51.67,51.78,169476.0,47.0921,47.3108,47.0739,47.1741,169476.0
2019-02-08 10:00:00,51.76,51.79,51.6,51.69,63752.0,47.1559,47.1832,47.0101,47.0921,63752.0
2019-02-08 10:30:00,51.67,51.77,51.6,51.63,57485.0,47.0739,47.165,47.0101,47.0375,57485.0
2019-02-08 11:00:00,51.62,51.69,51.55,51.64,120651.0,47.0284,47.0921,46.9646,47.0466,120651.0
2019-02-08 11:30:00,51.64,51.69,51.54,51.68,86903.0,47.0466,47.0921,46.9555,47.083,86903.0
2019-02-08 12:00:00,51.69,51.71,51.61,51.68,70714.0,47.0921,47.1104,47.0192,47.083,70714.0
2019-02-08 12:30:00,51.68,51.77,51.67,51.74,114560.0,47.083,47.165,47.0739,47.1377,114560.0
2019-02-08 13:00:00,51.74,51.82,51.73,51.77,70376.0,47.1377,47.2106,47.1286,47.165,70376.0
2019-02-08 13:30:00,51.77,51.84,51.74,51.84,58086.0,47.165,47.2288,47.1377,47.2288,58086.0
2019-02-08 14:00:00,51.84,51.94,51.81,51.94,125968.0,47.2288,47.3199,47.2015,47.3199,125968.0
2019-02-08 14:30:00,51.93,51.96,51.9,51.91,73735.0,47.3108,47.3381,47.2835,47.2926,73735.0
2019-02-08 15:00:00,51.9,51.98,51.87,51.94,90688.0,47.2835,47.3563,47.2561,47.3199,90688.0
2019-02-08 15:30:00,51.95,52.04,51.9,52.04,205659.0,47.329,47.411,47.2835,47.411,205659.0
2019-02-11 09:30:00,52.16,52.22,52.02,52.05,169141.0,47.5203,47.575,47.3928,47.4201,169141.0
2019-02-11 10:00:00,52.05,52.18,52.04,52.1,76232.0,47.4201,47.5385,47.411,47.4657,76232.0
2019-02-11 10:30:00,52.1,52.19,52.05,52.15,66856.0,47.4657,47.5477,47.4201,47.5112,66856.0
2019-02-11 11:00:00,52.16,52.21,52.06,52.15,111208.0,47.5203,47.5659,47.4292,47.5112,111208.0
2019-02-11 11:30:00,52.15,52.19,52.09,52.15,177025.0,47.5112,47.5477,47.4566,47.5112,177025.0
2019-02-11 12:00:00,52.16,52.24,52.15,52.22,70326.0,47.5203,47.5932,47.5112,47.575,70326.0
2019-02-11 12:30:00,52.23,52.25,52.17,52.21,84178.0,47.5841,47.6023,47.5294,47.5659,84178.0
2019-02-11 13:00:00,52.21,52.23,52.15,52.15,85260.0,47.5659,47.5841,47.5112,47.5112,85260.0
2019-02-11 13:30:00,52.16,52.17,52.1,52.15,112349.0,47.5203,47.5294,47.4657,47.5112,112349.0
2019-02-11 14:00:00,52.15,52.18,52.11,52.14,93898.0,47.5112,47.5385,47.4748,47.5021,93898.0
2019-02-11 14:30:00,52.13,52.16,52.07,52.12,68616.0,47.493,47.5203,47.4383,47.4839,68616.0
2019-02-11 15:00:00,52.12,52.2,52.12,52.19,51177.0,47.4839,47.5568,47.4839,47.5477,51177.0
2019-02-11 15:30:00,52.19,52.23,52.14,52.2,314429.0,47.5477,47.5841,47.5021,47.5568,314429.0
2019-02-12 09:30:00,52.54,52.62,52.46,52.59,60943.0,47.8665,47.9394,47.7936,47.9121,60943.0
2019-02-12 10:00:00,52.6,52.66,52.57,52.59,97450.0,47.9212,47.9758,47.8939,47.9121,97450.0
2019-02-12 10:30:00,52.6,52.74,52.53,52.71,84137.0,47.9212,48.0487,47.8574,48.0214,84137.0
2019-02-12 11:00:00,52.73,52.78,52.71,52.78,63525.0,48.0396,48.0852,48.0214,48.0852,63525.0
2019-02-12 11:30:00,52.78,52.8,52.7,52.8,48695.0,48.0852,48.1034,48.0123,48.1034,48695.0
2019-02-12 12:00:00,52.8,52.81,52.72,52.75,55719.0,48.1034,48.1125,48.0305,48.0578,55719.0
2019-02-12 12:30:00,52.76,52.8,52.74,52.77,84569.0,48.067,48.1034,48.0487,48.0761,84569.0
2019-02-12 13:00:00,52.76,52.81,52.74,52.81,53023.0,48.067,48.1125,48.0487,48.1125,53023.0
2019-02-12 13:30:00,52.81,52.87,52.81,52.86,99460.0,48.1125,48.1672,48.1125,48.1581,99460.0
2019-02-12 14:00:00,52.86,52.86,52.82,52.83,68770.0,48.1581,48.1581,48.1216,48.1307,68770.0
2019-02-12 14:30:00,52.83,52.84,52.8,52.82,125198.0,48.1307,48.1398,48.1034,48.1216,125198.0
2019-02-12 15:00:00,52.83,52.85,52.81,52.83,259823.0,48.1307,48.1489,48.1125,48.1307,259823.0
2019-02-12 15:30:00,52.83,52.84,52.74,52.8,160239.0,48.1307,48.1398,48.0487,48.1034,160239.0
2019-02-13 09:30:00,52.96,53.08,52.91,52.97,109670.0,48.2492,48.3585,48.2036,48.2583,109670.0
2019-02-13 10:00:00,52.98,53.01,52.91,52.98,104513.0,48.2674,48.2947,48.2036,48.2674,104513.0
2019-02-13 10:30:00,52.97,53.05,52.95,52.97,91943.0,48.2583,48.3312,48.2401,48.2583,91943.0
2019-02-13 11:00:00,52.98,53.04,52.86,52.87,67477.0,48.2674,48.322,48.1581,48.1672,67477.0
2019-02-13 11:30:00,52.86,52.87,52.77,52.86,120524.0,48.1581,48.1672,48.0761,48.1581,120524.0
2019-02-13 12:00:00,52.87,52.88,52.83,52.86,55811.0,48.1672,48.1763,48.1307,48.1581,55811.0
2019-02-13 12:30:00,52.85,52.92,52.84,52.88,74002.0,48.1489,48.2127,48.1398,48.1763,74002.0
2019-02-13 13:00:00,52.88,52.95,52.87,52.94,34504.0,48.1763,48.2401,48.1672,48.2309,34504.0
2019-02-13 13:30:00,52.94,52.95,52.92,52.92,64635.0,48.2309,48.2401,48.2127,48.2127,64635.0
2019-02-13 14:00:00,52.92,52.96,52.92,52.95,26544.0,48.2127,48.2492,48.2127,48.2401,26544.0
2019-02-13 14:30:00,52.96,53.04,52.96,53.04,54633.0,48.2492,48.322,48.2492,48.322,54633.0
2019-02-13 15:00:00,53.03,53.07,53.01,53.06,107532.0,48.3129,48.3494,48.2947,48.3403,107532.0
2019-02-13 15:30:00,53.06,53.09,52.96,52.98,157190.0,48.3403,48.3676,48.2492,48.2674,157190.0
2019-02-14 09:30:00,52.68,52.82,52.62,52.82,221723.0,47.9941,48.1216,47.9394,48.1216,221723.0
2019-02-14 10:00:00,52.81,52.94,52.78,52.93,128782.0,48.1125,48.2309,48.0852,48.2218,128782.0
2019-02-14 10:30:00,52.92,52.97,52.74,52.88,157950.0,48.2127,48.2583,48.0487,48.1763,157950.0
2019-02-14 11:00:00,52.89,52.9,52.78,52.84,131869.0,48.1854,48.1945,48.0852,48.1398,131869.0
2019-02-14 11:30:00,52.84,52.95,52.8,52.92,89949.0,48.1398,48.2401,48.1034,48.2127,89949.0
2019-02-14 12:00:00,52.93,53.05,52.91,53.02,89618.0,48.2218,48.3312,48.2036,48.3038,89618.0
2019-02-14 12:30:00,53.03,53.03,52.97,53.0,71614.0,48.3129,48.3129,48.2583,48.2856,71614.0
2019-02-14 13:00:00,53.01,53.01,52.95,52.99,67500.0,48.2947,48.2947,48.2401,48.2765,67500.0
2019-02-14 13:30:00,53.0,53.02,52.97,52.98,68562.0,48.2856,48.3038,48.2583,48.2674,68562.0
2019-02-14 14:00:00,52.99,53.05,52.95,53.03,56271.0,48.2765,48.3312,48.2401,48.3129,56271.0
2019-02-14 14:30:00,53.02,53.06,52.96,52.98,98111.0,48.3038,48.3403,48.2492,48.2674,98111.0
2019-02-14 15:00:00,52.99,53.12,52.97,52.99,129684.0,48.2765,48.3949,48.2583,48.2765,129684.0
2019-02-14 15:30:00,52.99,53.07,52.88,52.89,173269.0,48.2765,48.3494,48.1763,48.1854,173269.0
2019-02-15 09:30:00,53.3,53.41,53.2,53.36,135136.0,48.5589,48.6591,48.4678,48.6136,135136.0
2019-02-15 10:00:00,53.36,53.39,53.29,53.36,103723.0,48.6136,48.6409,48.5498,48.6136,103723.0
2019-02-15 10:30:00,53.36,53.42,53.32,53.34,84060.0,48.6136,48.6682,48.5771,48.5954,84060.0
2019-02-15 11:00:00,53.35,53.4,53.27,53.34,68644.0,48.6045,48.65,48.5316,48.5954,68644.0
2019-02-15 11:30:00,53.35,53.38,53.31,53.37,70625.0,48.6045,48.6318,48.568,48.6227,70625.0
2019-02-15 12:00:00,53.37,53.4,53.32,53.38,60367.0,48.6227,48.65,48.5771,48.6318,60367.0
2019-02-15 12:30:00,53.37,53.4,53.35,53.36,107061.0,48.6227,48.65,48.6045,48.6136,107061.0
2019-02-15 13:00:00,53.36,53.37,53.27,53.27,43976.0,48.6136,48.6227,48.5316,48.5316,43976.0
2019-02-15 13:30:00,53.27,53.34,53.26,53.3,104726.0,48.5316,48.5954,48.5225,48.5589,104726.0
2019-02-15 14:00:00,53.31,53.34,53.29,53.3,66846.0,48.568,48.5954,48.5498,48.5589,66846.0
2019-02-15 14:30:00,53.31,53.36,53.31,53.36,183019.0,48.568,48.6136,48.568,48.6136,183019.0
2019-02-15 15:00:00,53.36,53.36,53.29,53.32,72235.0,48.6136,48.6136,48.5498,48.5771,72235.0
2019-02-15 15:30:00,53.32,53.43,53.3,53.43,139260.0,48.5771,48.6774,48.5589,48.6774,139260.0
2019-02-19 09:30:00,53.27,53.41,53.27,53.38,101964.0,48.5316,48.6591,48.5316,48.6318,101964.0
2019-02-19 10:00:00,53.4,53.48,53.38,53.46,68341.0,48.65,48.7229,48.6318,48.7047,68341.0
2019-02-19 10:30:00,53.45,53.45,53.38,53.39,66732.0,48.6956,48.6956,48.6318,48.6409,66732.0
2019-02-19 11:00:00,53.41,53.5,53.41,53.44,72647.0,48.6591,48.7411,48.6591,48.6865,72647.0
2019-02-19 11:30:00,53.43,53.6,53.42,53.6,56400.0,48.6774,48.8322,48.6682,48.8322,56400.0
2019-02-19 12:00:00,53.58,53.58,53.55,53.56,99078.0,48.814,48.814,48.7867,48.7958,99078.0
2019-02-19 12:30:00,53.56,53.57,53.52,53.55,104532.0,48.7958,48.8049,48.7594,48.7867,104532.0
2019-02-19 13:00:00,53.56,53.56,53.51,53.53,73246.0,48.7958,48.7958,48.7502,48.7685,73246.0
2019-02-19 13:30:00,53.52,53.53,53.49,53.51,57726.0,48.7594,48.7685,48.732,48.7502,57726.0
2019-02-19 14:00:00,53.51,53.59,53.5,53.59,30956.0,48.7502,48.8231,48.7411,48.8231,30956.0
2019-02-19 14:30:00,53.59,53.66,53.59,53.64,184044.0,48.8231,48.8869,48.8231,48.8687,184044.0
2019-02-19 15:00:00,53.64,53.65,53.58,53.6,210105.0,48.8687,48.8778,48.814,48.8322,210105.0
2019-02-19 15:30:00,53.6,53.64,53.51,53.52,129696.0,48.8322,48.8687,48.7502,48.7594,129696.0
2019-02-20 09:30:00,53.56,53.61,53.5,53.58,112184.0,48.7958,48.8413,48.7411,48.814,112184.0
2019-02-20 10:00:00,53.57,53.6,53.52,53.6,52890.0,48.8049,48.8322,48.7594,48.8322,52890.0
2019-02-20 10:30:00,53.62,53.66,53.58,53.59,41613.0,48.8505,48.8869,48.814,48.8231,41613.0
2019-02-20 11:00:00,53.59,53.6,53.56,53.59,32628.0,48.8231,48.8322,48.7958,48.8231,32628.0
2019-02-20 11:30:00,53.59,53.68,53.58,53.64,38303.0,48.8231,48.9051,48.814,48.8687,38303.0
2019-02-20 12:00:00,53.64,53.64,53.53,53.53,54712.0,48.8687,48.8687,48.7685,48.7685,54712.0
2019-02-20 12:30:00,53.52,53.58,53.5,53.54,60415.0,48.7594,48.814,48.7411,48.7776,60415.0
2019-02-20 13:00:00,53.53,53.67,53.53,53.66,30228.0,48.7685,48.896,48.7685,48.8869,30228.0
2019-02-20 13:30:00,53.65,53.7,53.64,53.67,72868.0,48.8778,48.9233,48.8687,48.896,72868.0
2019-02-20 14:00:00,53.68,53.75,53.47,53.57,404723.0,48.9051,48.9689,48.7138,48.8049,404723.0
2019-02-20 14:30:00,53.57,53.7,53.57,53.66,109699.0,48.8049,48.9233,48.8049,48.8869,109699.0
2019-02-20 15:00:00,53.66,53.71,53.64,53.67,139585.0,48.8869,48.9325,48.8687,48.896,139585.0
2019-02-20 15:30:00,53.67,53.69,53.61,53.64,162285.0,48.896,48.9142,48.8413,48.8687,162285.0
2019-02-21 09:30:00,53.57,53.58,53.44,53.47,113832.0,48.8049,48.814,48.6865,48.7138,113832.0
2019-02-21 10:00:00,53.44,53.54,53.42,53.46,71741.0,48.6865,48.7776,48.6682,48.7047,71741.0
2019-02-21 10:30:00,53.46,53.52,53.44,53.44,57989.0,48.7047,48.7594,48.6865,48.6865,57989.0
2019-02-21 11:00:00,53.44,53.55,53.44,53.44,42685.0,48.6865,48.7867,48.6865,48.6865,42685.0
2019-02-21 11:30:00,53.43,53.57,53.43,53.54,50954.0,48.6774,48.8049,48.6774,48.7776,50954.0
2019-02-21 12:00:00,53.54,53.56,53.48,53.51,28300.0,48.7776,48.7958,48.7229,48.7502,28300.0
2019-02-21 12:30:00,53.52,53.57,53.51,53.56,60395.0,48.7594,48.8049,48.7502,48.7958,60395.0
2019-02-21 13:00:00,53.57,53.58,53.51,53.52,59086.0,48.8049,48.814,48.7502,48.7594,59086.0
2019-02-21 13:30:00,53.52,53.54,53.5,53.54,61763.0,48.7594,48.7776,48.7411,48.7776,61763.0
2019-02-21 14:00:00,53.55,53.55,53.39,53.42,49771.0,48.7867,48.7867,48.6409,48.6682,49771.0
2019-02-21 14:30:00,53.42,53.44,53.27,53.31,115287.0,48.6682,48.6865,48.5316,48.568,115287.0
2019-02-21 15:00:00,53.31,53.39,53.3,53.34,161301.0,48.568,48.6409,48.5589,48.5954,161301.0
2019-02-21 15:30:00,53.34,53.48,53.28,53.47,136800.0,48.5954,48.7229,48.5407,48.7138,136800.0
2019-02-22 09:30:00,53.66,53.73,53.57,53.7,90424.0,48.8869,48.9507,48.8049,48.9233,90424.0
2019-02-22 10:00:00,53.69,53.76,53.68,53.69,65811.0,48.9142,48.978,48.9051,48.9142,65811.0
2019-02-22 10:30:00,53.69,53.76,53.66,53.75,84328.0,48.9142,48.978,48.8869,48.9689,84328.0
2019-02-22 11:00:00,53.75,53.85,53.72,53.83,59830.0,48.9689,49.06,48.9416,49.0418,59830.0
2019-02-22 11:30:00,53.83,53.86,53.8,53.84,52852.0,49.0418,49.0691,49.0144,49.0509,52852.0
2019-02-22 12:00:00,53.83,53.88,53.81,53.83,36691.0,49.0418,49.0873,49.0236,49.0418,36691.0
2019-02-22 12:30:00,53.81,53.81,53.78,53.8,37593.0,49.0236,49.0236,48.9962,49.0144,37593.0
2019-02-22 13:00:00,53.79,53.8,53.74,53.77,52200.0,49.0053,49.0144,48.9598,48.9871,52200.0
2019-02-22 13:30:00,53.78,53.8,53.78,53.8,58479.0,48.9962,49.0144,48.9962,49.0144,58479.0
2019-02-22 14:00:00,53.8,53.83,53.76,53.77,76200.0,49.0144,49.0418,48.978,48.9871,76200.0
2019-02-22 14:30:00,53.77,53.78,53.65,53.68,117029.0,48.9871,48.9962,48.8778,48.9051,117029.0
2019-02-22 15:00:00,53.66,53.82,53.66,53.82,69280.0,48.8869,49.0327,48.8869,49.0327,69280.0
2019-02-22 15:30:00,53.81,53.87,53.76,53.85,213059.0,49.0236,49.0782,48.978,49.06,213059.0
2019-02-25 09:30:00,54.15,54.23,54.06,54.1,127098.0,49.3333,49.4062,49.2513,49.2878,127098.0
2019-02-25 10:00:00,54.09,54.17,54.04,54.06,105475.0,49.2787,49.3515,49.2331,49.2513,105475.0
2019-02-25 10:30:00,54.06,54.2,54.04,54.19,94659.0,49.2513,49.3789,49.2331,49.3698,94659.0
2019-02-25 11:00:00,54.19,54.22,54.09,54.1,67969.0,49.3698,49.3971,49.2787,49.2878,67969.0
2019-02-25 11:30:00,54.1,54.15,54.1,54.11,38395.0,49.2878,49.3333,49.2878,49.2969,38395.0
2019-02-25 12:00:00,54.1,54.11,54.02,54.03,65716.0,49.2878,49.2969,49.2149,49.224,65716.0
2019-02-25 12:30:00,54.03,54.04,53.91,53.94,63329.0,49.224,49.2331,49.1147,49.142,63329.0
2019-02-25 13:00:00,53.93,53.98,53.93,53.95,65179.0,49.1329,49.1784,49.1329,49.1511,65179.0
2019-02-25 13:30:00,53.95,53.98,53.91,53.96,207566.0,49.1511,49.1784,49.1147,49.1602,207566.0
2019-02-25 14:00:00,53.96,53.99,53.94,53.95,68325.0,49.1602,49.1875,49.142,49.1511,68325.0
2019-02-25 14:30:00,53.95,53.96,53.9,53.9,70138.0,49.1511,49.1602,49.1056,49.1056,70138.0
2019-02-25 15:00:00,53.91,53.92,53.81,53.81,82585.0,49.1147,49.1238,49.0236,49.0236,82585.0
2019-02-25 15:30:00,53.81,53.9,53.81,53.85,199723.0,49.0236,49.1056,49.0236,49.06,199723.0
2019-02-26 09:30:00,53.8,53.91,53.77,53.81,108367.0,49.0144,49.1147,48.9871,49.0236,108367.0
2019-02-26 10:00:00,53.8,53.9,53.78,53.84,88910.0,49.0144,49.1056,48.9962,49.0509,88910.0
2019-02-26 10:30:00,53.85,53.88,53.69,53.7,71757.0,49.06,49.0873,48.9142,48.9233,71757.0
2019-02-26 11:00:00,53.69,53.89,53.68,53.85,106888.0,48.9142,49.0964,48.9051,49.06,106888.0
2019-02-26 11:30:00,53.86,53.89,53.79,53.8,70818.0,49.0691,49.0964,49.0053,49.0144,70818.0
2019-02-26 12:00:00,53.8,53.82,53.76,53.79,44975.0,49.0144,49.0327,48.978,49.0053,44975.0
2019-02-26 12:30:00,53.79,53.8,53.68,53.68,59507.0,49.0053,49.0144,48.9051,48.9051,59507.0
2019-02-26 13:00:00,53.68,53.76,53.68,53.72,36266.0,48.9051,48.978,48.9051,48.9416,36266.0
2019-02-26 13:30:00,53.71,53.73,53.68,53.7,95328.0,48.9325,48.9507,48.9051,48.9233,95328.0
2019-02-26 14:00:00,53.71,53.74,53.7,53.71,148566.0,48.9325,48.9598,48.9233,48.9325,148566.0
2019-02-26 14:30:00,53.71,53.8,53.71,53.78,75138.0,48.9325,49.0144,48.9325,48.9962,75138.0
2019-02-26 15:00:00,53.78,53.84,53.75,53.76,122885.0,48.9962,49.0509,48.9689,48.978,122885.0
2019-02-26 15:30:00,53.75,53.8,53.64,53.65,585815.0,48.9689,49.0144,48.8687,48.8778,585815.0
2019-02-27 09:30:00,53.56,53.74,53.56,53.62,172201.0,48.7958,48.9598,48.7958,48.8505,172201.0
2019-02-27 10:00:00,53.61,53.66,53.45,53.5,302210.0,48.8413,48.8869,48.6956,48.7411,302210.0
2019-02-27 10:30:00,53.51,53.58,53.46,53.5,66236.0,48.7502,48.814,48.7047,48.7411,66236.0
2019-02-27 11:00:00,53.5,53.62,53.48,53.61,151456.0,48.7411,48.8505,48.7229,48.8413,151456.0
2019-02-27 11:30:00,53.59,53.65,53.57,53.64,296826.0,48.8231,48.8778,48.8049,48.8687,296826.0
2019-02-27 12:00:00,53.64,53.69,53.63,53.68,67218.0,48.8687,48.9142,48.8596,48.9051,67218.0
2019-02-27 12:30:00,53.68,53.72,53.67,53.68,55986.0,48.9051,48.9416,48.896,48.9051,55986.0
2019-02-27 13:00:00,53.69,53.81,53.69,53.77,52737.0,48.9142,49.0236,48.9142,48.9871,52737.0
2019-02-27 13:30:00,53.78,53.78,53.72,53.75,74262.0,48.9962,48.9962,48.9416,48.9689,74262.0
2019-02-27 14:00:00,53.74,53.8,53.73,53.76,83487.0,48.9598,49.0144,48.9507,48.978,83487.0
2019-02-27 14:30:00,53.76,53.81,53.75,53.78,120260.0,48.978,49.0236,48.9689,48.9962,120260.0
2019-02-27 15:00:00,53.76,53.81,53.72,53.73,153470.0,48.978,49.0236,48.9416,48.9507,153470.0
2019-02-27 15:30:00,53.72,53.78,53.71,53.75,246684.0,48.9416,48.9962,48.9325,48.9689,246684.0
2019-02-28 09:30:00,53.73,53.73,53.57,53.62,82202.0,48.9507,48.9507,48.8049,48.8505,82202.0
2019-02-28 10:00:00,53.6,53.63,53.55,53.61,53994.0,48.8322,48.8596,48.7867,48.8413,53994.0
2019-02-28 10:30:00,53.62,53.66,53.56,53.64,95739.0,48.8505,48.8869,48.7958,48.8687,95739.0
2019-02-28 11:00:00,53.62,53.77,53.59,53.73,110677.0,48.8505,48.9871,48.8231,48.9507,110677.0
2019-02-28 11:30:00,53.73,53.81,53.72,53.76,51245.0,48.9507,49.0236,48.9416,48.978,51245.0
2019-02-28 12:00:00,53.76,53.86,53.75,53.84,81745.0,48.978,49.0691,48.9689,49.0509,81745.0
2019-02-28 12:30:00,53.84,53.84,53.8,53.82,86880.0,49.0509,49.0509,49.0144,49.0327,86880.0
2019-02-28 13:00:00,53.83,53.84,53.78,53.79,47117.0,49.0418,49.0509,48.9962,49.0053,47117.0
2019-02-28 13:30:00,53.8,53.84,53.78,53.8,53429.0,49.0144,49.0509,48.9962,49.0144,53429.0
2019-02-28 14:00:00,53.79,53.81,53.76,53.79,65565.0,49.0053,49.0236,48.978,49.0053,65565.0
2019-02-28 14:30:00,53.79,53.79,53.68,53.71,130335.0,49.0053,49.0053,48.9051,48.9325,130335.0
2019-02-28 15:00:00,53.71,53.73,53.69,53.72,117771.0,48.9325,48.9507,48.9142,48.9416,117771.0
2019-02-28 15:30:00,53.72,53.77,53.65,53.65,175895.0,48.9416,48.9871,48.8778,48.8778,175895.0
2019-03-01 09:30:00,54.04,54.12,54.03,54.06,119496.0,49.2331,49.306,49.224,49.2513,119496.0
2019-03-01 10:00:00,54.06,54.07,53.77,53.82,188504.0,49.2513,49.2604,48.9871,49.0327,188504.0
2019-03-01 10:30:00,53.82,53.86,53.78,53.84,136170.0,49.0327,49.0691,48.9962,49.0509,136170.0
2019-03-01 11:00:00,53.84,53.86,53.7,53.74,127694.0,49.0509,49.0691,48.9233,48.9598,127694.0
2019-03-01 11:30:00,53.73,53.78,53.61,53.68,106877.0,48.9507,48.9962,48.8413,48.9051,106877.0
2019-03-01 12:00:00,53.69,53.8,53.68,53.8,69635.0,48.9142,49.0144,48.9051,49.0144,69635.0
2019-03-01 12:30:00,53.8,53.87,53.78,53.86,68368.0,49.0144,49.0782,48.9962,49.0691,68368.0
2019-03-01 13:00:00,53.85,53.9,53.84,53.86,98787.0,49.06,49.1056,49.0509,49.0691,98787.0
2019-03-01 13:30:00,53.87,53.92,53.86,53.87,82173.0,49.0782,49.1238,49.0691,49.0782,82173.0
2019-03-01 14:00:00,53.87,54.04,53.86,54.03,166743.0,49.0782,49.2331,49.0691,49.224,166743.0
2019-03-01 14:30:00,54.04,54.04,53.98,54.0,115593.0,49.2331,49.2331,49.1784,49.1967,115593.0
2019-03-01 15:00:00,54.0,54.01,53.96,53.99,219619.0,49.1967,49.2058,49.1602,49.1875,219619.0
2019-03-01 15:30:00,54.0,54.06,53.97,54.0,180551.0,49.1967,49.2513,49.1693,49.1967,180551.0
2019-03-04 09:30:00,54.17,54.23,53.98,54.08,113215.0,49.3515,49.4062,49.1784,49.2695,113215.0
2019-03-04 10:00:00,54.06,54.08,53.93,54.06,61027.0,49.2513,49.2695,49.1329,49.2513,61027.0
2019-03-04 10:30:00,54.07,54.07,53.85,53.85,76061.0,49.2604,49.2604,49.06,49.06,76061.0
2019-03-04 11:00:00,53.84,53.85,53.61,53.62,141555.0,49.0509,49.06,48.8413,48.8505,141555.0
2019-03-04 11:30:00,53.62,53.64,53.3,53.33,293857.0,48.8505,48.8687,48.5589,48.5863,293857.0
2019-03-04 12:00:00,53.32,53.44,53.19,53.34,234145.0,48.5771,48.6865,48.4587,48.5954,234145.0
2019-03-04 12:30:00,53.33,53.38,53.2,53.27,185102.0,48.5863,48.6318,48.4678,48.5316,185102.0
2019-03-04 13:00:00,53.26,53.41,53.18,53.41,156491.0,48.5225,48.6591,48.4496,48.6591,156491.0
2019-03-04 13:30:00,53.4,53.53,53.39,53.52,102351.0,48.65,48.7685,48.6409,48.7594,102351.0
2019-03-04 14:00:00,53.53,53.6,53.48,53.6,105320.0,48.7685,48.8322,48.7229,48.8322,105320.0
2019-03-04 14:30:00,53.6,53.62,53.54,53.57,178610.0,48.8322,48.8505,48.7776,48.8049,178610.0
2019-03-04 15:00:00,53.56,53.61,53.51,53.58,177489.0,48.7958,48.8413,48.7502,48.814,177489.0
2019-03-04 15:30:00,53.57,53.68,53.55,53.68,250772.0,48.8049,48.9051,48.7867,48.9051,250772.0
2019-03-05 09:30:00,53.71,53.72,53.47,53.57,201981.0,48.9325,48.9416,48.7138,48.8049,201981.0
2019-03-05 10:00:00,53.58,53.68,53.52,53.55,166535.0,48.814,48.9051,48.7594,48.7867,166535.0
2019-03-05 10:30:00,53.56,53.63,53.51,53.55,122787.0,48.7958,48.8596,48.7502,48.7867,122787.0
2019-03-05 11:00:00,53.56,53.66,53.54,53.66,116450.0,48.7958,48.8869,48.7776,48.8869,116450.0
2019-03-05 11:30:00,53.64,53.74,53.64,53.69,77759.0,48.8687,48.9598,48.8687,48.9142,77759.0
2019-03-05 12:00:00,53.69,53.71,53.64,53.66,96113.0,48.9142,48.9325,48.8687,48.8869,96113.0
2019-03-05 12:30:00,53.67,53.68,53.62,53.67,119008.0,48.896,48.9051,48.8505,48.896,119008.0
2019-03-05 13:00:00,53.67,53.72,53.63,53.63,99597.0,48.896,48.9416,48.8596,48.8596,99597.0
2019-03-05 13:30:00,53.62,53.68,53.61,53.66,162443.0,48.8505,48.9051,48.8413,48.8869,162443.0
2019-03-05 14:00:00,53.65,53.69,53.65,53.68,65098.0,48.8778,48.9142,48.8778,48.9051,65098.0
2019-03-05 14:30:00,53.69,53.71,53.64,53.69,143812.0,48.9142,48.9325,48.8687,48.9142,143812.0
2019-03-05 15:00:00,53.69,53.7,53.59,53.6,108783.0,48.9142,48.9233,48.8231,48.8322,108783.0
2019-03-05 15:30:00,53.59,53.67,53.55,53.56,167889.0,48.8231,48.896,48.7867,48.7958,167889.0
2019-03-06 09:30:00,53.56,53.59,53.37,53.42,137868.0,48.7958,48.8231,48.6227,48.6682,137868.0
2019-03-06 10:00:00,53.43,53.46,53.32,53.34,123069.0,48.6774,48.7047,48.5771,48.5954,123069.0
2019-03-06 10:30:00,53.34,53.37,53.25,53.34,132559.0,48.5954,48.6227,48.5134,48.5954,132559.0
2019-03-06 11:00:00,53.32,53.4,53.3,53.31,91560.0,48.5771,48.65,48.5589,48.568,91560.0
2019-03-06 11:30:00,53.32,53.33,53.17,53.22,176207.0,48.5771,48.5863,48.4405,48.486,176207.0
2019-03-06 12:00:00,53.21,53.33,53.14,53.16,48832.0,48.4769,48.5863,48.4132,48.4314,48832.0
2019-03-06 12:30:00,53.17,53.24,53.11,53.12,230274.0,48.4405,48.5043,48.3858,48.3949,230274.0
2019-03-06 13:00:00,53.12,53.14,53.07,53.08,122090.0,48.3949,48.4132,48.3494,48.3585,122090.0
2019-03-06 13:30:00,53.09,53.21,53.09,53.21,156487.0,48.3676,48.4769,48.3676,48.4769,156487.0
2019-03-06 14:00:00,53.21,53.24,53.19,53.21,110417.0,48.4769,48.5043,48.4587,48.4769,110417.0
2019-03-06 14:30:00,53.21,53.23,53.11,53.14,91397.0,48.4769,48.4951,48.3858,48.4132,91397.0
2019-03-06 15:00:00,53.14,53.17,53.01,53.05,136440.0,48.4132,48.4405,48.2947,48.3312,136440.0
2019-03-06 15:30:00,53.06,53.14,53.04,53.05,391195.0,48.3403,48.4132,48.322,48.3312,391195.0
2019-03-07 09:30:00,52.98,52.98,52.49,52.68,161275.0,48.2674,48.2674,47.821,47.9941,161275.0
2019-03-07 10:00:00,52.67,52.71,52.53,52.69,206982.0,47.985,48.0214,47.8574,48.0032,206982.0
2019-03-07 10:30:00,52.69,52.82,52.64,52.78,118464.0,48.0032,48.1216,47.9576,48.0852,118464.0
2019-03-07 11:00:00,52.78,52.82,52.67,52.81,224011.0,48.0852,48.1216,47.985,48.1125,224011.0
2019-03-07 11:30:00,52.82,52.9,52.8,52.8,154747.0,48.1216,48.1945,48.1034,48.1034,154747.0
2019-03-07 12:00:00,52.8,52.85,52.75,52.8,189302.0,48.1034,48.1489,48.0578,48.1034,189302.0
2019-03-07 12:30:00,52.8,52.95,52.73,52.92,268355.0,48.1034,48.2401,48.0396,48.2127,268355.0
2019-03-07 13:00:00,52.91,52.93,52.82,52.84,102556.0,48.2036,48.2218,48.1216,48.1398,102556.0
2019-03-07 13:30:00,52.84,52.84,52.76,52.77,103380.0,48.1398,48.1398,48.067,48.0761,103380.0
2019-03-07 14:00:00,52.78,52.79,52.66,52.71,168006.0,48.0852,48.0943,47.9758,48.0214,168006.0
2019-03-07 14:30:00,52.72,52.73,52.55,52.58,153659.0,48.0305,48.0396,47.8756,47.903,153659.0
2019-03-07 15:00:00,52.55,52.69,52.52,52.6,209505.0,47.8756,48.0032,47.8483,47.9212,209505.0
2019-03-07 15:30:00,52.6,52.7,52.59,52.67,308193.0,47.9212,48.0123,47.9121,47.985,308193.0
2019-03-08 09:30:00,52.31,52.39,52.2,52.32,126873.0,47.657,47.7299,47.5568,47.6661,126873.0
2019-03-08 10:00:00,52.3,52.32,52.2,52.28,353337.0,47.6479,47.6661,47.5568,47.6297,353337.0
2019-03-08 10:30:00,52.3,52.45,52.23,52.36,201957.0,47.6479,47.7845,47.5841,47.7025,201957.0
2019-03-08 11:00:00,52.36,52.49,52.32,52.45,129738.0,47.7025,47.821,47.6661,47.7845,129738.0
2019-03-08 11:30:00,52.47,52.48,52.33,52.33,94805.0,47.8028,47.8119,47.6752,47.6752,94805.0
2019-03-08 12:00:00,52.33,52.37,52.3,52.36,83685.0,47.6752,47.7116,47.6479,47.7025,83685.0
2019-03-08 12:30:00,52.35,52.36,52.24,52.26,82246.0,47.6934,47.7025,47.5932,47.6114,82246.0
2019-03-08 13:00:00,52.26,52.3,52.23,52.28,81417.0,47.6114,47.6479,47.5841,47.6297,81417.0
2019-03-08 13:30:00,52.27,52.36,52.24,52.3,120581.0,47.6205,47.7025,47.5932,47.6479,120581.0
2019-03-08 14:00:00,52.32,52.37,52.27,52.35,142950.0,47.6661,47.7116,47.6205,47.6934,142950.0
2019-03-08 14:30:00,52.35,52.49,52.34,52.42,89050.0,47.6934,47.821,47.6843,47.7572,89050.0
2019-03-08 15:00:00,52.42,52.47,52.32,52.34,121647.0,47.7572,47.8028,47.6661,47.6843,121647.0
2019-03-08 15:30:00,52.33,52.55,52.33,52.53,217271.0,47.6752,47.8756,47.6752,47.8574,217271.0
2019-03-11 09:30:00,52.69,52.89,52.65,52.88,143167.0,48.0032,48.1854,47.9667,48.1763,143167.0
2019-03-11 10:00:00,52.88,52.93,52.83,52.91,84314.0,48.1763,48.2218,48.1307,48.2036,84314.0
2019-03-11 10:30:00,52.91,52.98,52.86,52.96,99094.0,48.2036,48.2674,48.1581,48.2492,99094.0
2019-03-11 11:00:00,52.96,53.04,52.95,53.01,61840.0,48.2492,48.322,48.2401,48.2947,61840.0
2019-03-11 11:30:00,53.02,53.07,52.99,53.07,97552.0,48.3038,48.3494,48.2765,48.3494,97552.0
2019-03-11 12:00:00,53.07,53.11,53.04,53.08,206737.0,48.3494,48.3858,48.322,48.3585,206737.0
2019-03-11 12:30:00,53.09,53.12,53.08,53.1,88351.0,48.3676,48.3949,48.3585,48.3767,88351.0
2019-03-11 13:00:00,53.11,53.18,53.1,53.17,70967.0,48.3858,48.4496,48.3767,48.4405,70967.0
2019-03-11 13:30:00,53.18,53.21,53.14,53.17,56050.0,48.4496,48.4769,48.4132,48.4405,56050.0
2019-03-11 14:00:00,53.17,53.17,53.11,53.13,121741.0,48.4405,48.4405,48.3858,48.404,121741.0
2019-03-11 14:30:00,53.14,53.18,53.11,53.15,133076.0,48.4132,48.4496,48.3858,48.4223,133076.0
2019-03-11 15:00:00,53.14,53.22,53.11,53.18,186433.0,48.4132,48.486,48.3858,48.4496,186433.0
2019-03-11 15:30:00,53.18,53.26,53.17,53.26,280560.0,48.4496,48.5225,48.4405,48.5225,280560.0
2019-03-12 09:30:00,53.34,53.42,53.27,53.34,158469.0,48.5954,48.6682,48.5316,48.5954,158469.0
2019-03-12 10:00:00,53.34,53.37,53.29,53.37,101416.0,48.5954,48.6227,48.5498,48.6227,101416.0
2019-03-12 10:30:00,53.38,53.41,53.31,53.34,64139.0,48.6318,48.6591,48.568,48.5954,64139.0
2019-03-12 11:00:00,53.34,53.36,53.28,53.31,68326.0,48.5954,48.6136,48.5407,48.568,68326.0
2019-03-12 11:30:00,53.3,53.46,53.29,53.45,79967.0,48.5589,48.7047,48.5498,48.6956,79967.0
2019-03-12 12:00:00,53.46,53.48,53.39,53.46,142356.0,48.7047,48.7229,48.6409,48.7047,142356.0
2019-03-12 12:30:00,53.45,53.46,53.4,53.44,44773.0,48.6956,48.7047,48.65,48.6865,44773.0
2019-03-12 13:00:00,53.44,53.47,53.43,53.46,91522.0,48.6865,48.7138,48.6774,48.7047,91522.0
2019-03-12 13:30:00,53.46,53.54,53.44,53.53,93009.0,48.7047,48.7776,48.6865,48.7685,93009.0
2019-03-12 14:00:00,53.53,53.56,53.49,53.49,80607.0,48.7685,48.7958,48.732,48.732,80607.0
2019-03-12 14:30:00,53.49,53.52,53.47,53.49,72935.0,48.732,48.7594,48.7138,48.732,72935.0
2019-03-12 15:00:00,53.49,53.51,53.38,53.45,137031.0,48.732,48.7502,48.6318,48.6956,137031.0
2019-03-12 15:30:00,53.45,53.51,53.4,53.45,207749.0,48.6956,48.7502,48.65,48.6956,207749.0
2019-03-13 09:30:00,53.64,53.75,53.61,53.73,118922.0,48.8687,48.9689,48.8413,48.9507,118922.0
2019-03-13 10:00:00,53.74,53.8,53.74,53.77,78921.0,48.9598,49.0144,48.9598,48.9871,78921.0
2019-03-13 10:30:00,53.77,53.84,53.75,53.83,59833.0,48.9871,49.0509,48.9689,49.0418,59833.0
2019-03-13 11:00:00,53.84,53.91,53.84,53.91,74426.0,49.0509,49.1147,49.0509,49.1147,74426.0
2019-03-13 11:30:00,53.91,53.92,53.83,53.86,41522.0,49.1147,49.1238,49.0418,49.0691,41522.0
2019-03-13 12:00:00,53.86,53.89,53.8,53.83,69263.0,49.0691,49.0964,49.0144,49.0418,69263.0
2019-03-13 12:30:00,53.83,53.85,53.8,53.83,64991.0,49.0418,49.06,49.0144,49.0418,64991.0
2019-03-13 13:00:00,53.84,53.88,53.84,53.85,42101.0,49.0509,49.0873,49.0509,49.06,42101.0
2019-03-13 13:30:00,53.85,53.87,53.82,53.86,103143.0,49.06,49.0782,49.0327,49.0691,103143.0
2019-03-13 14:00:00,53.86,53.92,53.85,53.88,108848.0,49.0691,49.1238,49.06,49.0873,108848.0
2019-03-13 14:30:00,53.87,53.87,53.7,53.78,128769.0,49.0782,49.0782,48.9233,48.9962,128769.0
2019-03-13 15:00:00,53.77,53.78,53.68,53.72,170663.0,48.9871,48.9962,48.9051,48.9416,170663.0
2019-03-13 15:30:00,53.71,53.79,53.69,53.72,177141.0,48.9325,49.0053,48.9142,48.9416,177141.0
2019-03-14 09:30:00,53.72,53.72,53.62,53.66,71576.0,48.9416,48.9416,48.8505,48.8869,71576.0
2019-03-14 10:00:00,53.66,53.66,53.51,53.61,94008.0,48.8869,48.8869,48.7502,48.8413,94008.0
2019-03-14 10:30:00,53.6,53.66,53.57,53.62,62925.0,48.8322,48.8869,48.8049,48.8505,62925.0
2019-03-14 11:00:00,53.63,53.67,53.59,53.6,133502.0,48.8596,48.896,48.8231,48.8322,133502.0
2019-03-14 11:30:00,53.61,53.7,53.59,53.67,77441.0,48.8413,48.9233,48.8231,48.896,77441.0
2019-03-14 12:00:00,53.67,53.71,53.65,53.67,125023.0,48.896,48.9325,48.8778,48.896,125023.0
2019-03-14 12:30:00,53.67,53.72,53.66,53.66,163871.0,48.896,48.9416,48.8869,48.8869,163871.0
2019-03-14 13:00:00,53.66,53.67,53.62,53.63,119073.0,48.8869,48.896,48.8505,48.8596,119073.0
2019-03-14 13:30:00,53.63,53.64,53.54,53.57,92435.0,48.8596,48.8687,48.7776,48.8049,92435.0
2019-03-14 14:00:00,53.57,53.6,53.55,53.59,251037.0,48.8049,48.8322,48.7867,48.8231,251037.0
2019-03-14 14:30:00,53.59,53.6,53.54,53.6,67518.0,48.8231,48.8322,48.7776,48.8322,67518.0
2019-03-14 15:00:00,53.6,53.64,53.58,53.64,45345.0,48.8322,48.8687,48.814,48.8687,45345.0
2019-03-14 15:30:00,53.64,53.69,53.61,53.64,245767.0,48.8687,48.9142,48.8413,48.8687,245767.0
2019-03-15 09:30:00,53.71,53.88,53.67,53.81,166096.0,48.9325,49.0873,48.896,49.0236,166096.0
2019-03-15 10:00:00,53.8,53.85,53.74,53.85,108230.0,49.0144,49.06,48.9598,49.06,108230.0
2019-03-15 10:30:00,53.86,53.88,53.78,53.81,84356.0,49.0691,49.0873,48.9962,49.0236,84356.0
2019-03-15 11:00:00,53.81,53.86,53.79,53.82,151390.0,49.0236,49.0691,49.0053,49.0327,151390.0
2019-03-15 11:30:00,53.82,53.89,53.78,53.85,160859.0,49.0327,49.0964,48.9962,49.06,160859.0
2019-03-15 12:00:00,53.86,53.95,53.83,53.94,131234.0,49.0691,49.1511,49.0418,49.142,131234.0
2019-03-15 12:30:00,53.94,54.01,53.93,53.95,86349.0,49.142,49.2058,49.1329,49.1511,86349.0
2019-03-15 13:00:00,53.96,53.97,53.9,53.91,46604.0,49.1602,49.1693,49.1056,49.1147,46604.0
2019-03-15 13:30:00,53.91,53.94,53.88,53.88,90296.0,49.1147,49.142,49.0873,49.0873,90296.0
2019-03-15 14:00:00,53.88,53.9,53.82,53.83,87910.0,49.0873,49.1056,49.0327,49.0418,87910.0
2019-03-15 14:30:00,53.84,53.88,53.83,53.84,57463.0,49.0509,49.0873,49.0418,49.0509,57463.0
2019-03-15 15:00:00,53.84,53.85,53.78,53.83,105711.0,49.0509,49.06,48.9962,49.0418,105711.0
2019-03-15 15:30:00,53.82,53.82,53.68,53.77,172493.0,49.0327,49.0327,48.9051,48.9871,172493.0
2019-03-18 09:30:00,53.93,54.09,53.93,54.09,129675.0,49.1329,49.2787,49.1329,49.2787,129675.0
2019-03-18 10:00:00,54.1,54.15,54.04,54.09,174544.0,49.2878,49.3333,49.2331,49.2787,174544.0
2019-03-18 10:30:00,54.09,54.14,54.03,54.13,99781.0,49.2787,49.3242,49.224,49.3151,99781.0
2019-03-18 11:00:00,54.12,54.13,53.83,53.85,74070.0,49.306,49.3151,49.0418,49.06,74070.0
2019-03-18 11:30:00,53.85,53.89,53.79,53.85,111830.0,49.06,49.0964,49.0053,49.06,111830.0
2019-03-18 12:00:00,53.85,53.87,53.79,53.82,129936.0,49.06,49.0782,49.0053,49.0327,129936.0
2019-03-18 12:30:00,53.8,53.91,53.78,53.88,74942.0,49.0144,49.1147,48.9962,49.0873,74942.0
2019-03-18 13:00:00,53.89,53.94,53.87,53.91,93643.0,49.0964,49.142,49.0782,49.1147,93643.0
2019-03-18 13:30:00,53.91,53.96,53.88,53.94,51868.0,49.1147,49.1602,49.0873,49.142,51868.0
2019-03-18 14:00:00,53.94,53.96,53.92,53.95,117543.0,49.142,49.1602,49.1238,49.1511,117543.0
2019-03-18 14:30:00,53.94,53.98,53.93,53.96,193691.0,49.142,49.1784,49.1329,49.1602,193691.0
2019-03-18 15:00:00,53.96,53.97,53.91,53.92,66522.0,49.1602,49.1693,49.1147,49.1238,66522.0
2019-03-18 15:30:00,53.93,54.06,53.92,54.05,257001.0,49.1329,49.2513,49.1238,49.2422,257001.0
2019-03-19 09:30:00,54.25,54.29,54.15,54.17,99395.0,49.4244,49.4609,49.3333,49.3515,99395.0
2019-03-19 10:00:00,54.17,54.25,54.15,54.16,230034.0,49.3515,49.4244,49.3333,49.3424,230034.0
2019-03-19 10:30:00,54.16,54.21,54.07,54.08,117549.0,49.3424,49.388,49.2604,49.2695,117549.0
2019-03-19 11:00:00,54.08,54.17,54.08,54.16,135526.0,49.2695,49.3515,49.2695,49.3424,135526.0
2019-03-19 11:30:00,54.15,54.28,54.12,54.27,104687.0,49.3333,49.4517,49.306,49.4426,104687.0
2019-03-19 12:00:00,54.27,54.32,54.26,54.28,75150.0,49.4426,49.4882,49.4335,49.4517,75150.0
2019-03-19 12:30:00,54.28,54.3,54.01,54.15,246700.0,49.4517,49.47,49.2058,49.3333,246700.0
2019-03-19 13:00:00,54.15,54.18,54.11,54.14,125107.0,49.3333,49.3606,49.2969,49.3242,125107.0
2019-03-19 13:30:00,54.14,54.17,54.09,54.1,131320.0,49.3242,49.3515,49.2787,49.2878,131320.0
2019-03-19 14:00:00,54.09,54.12,54.02,54.08,200153.0,49.2787,49.306,49.2149,49.2695,200153.0
2019-03-19 14:30:00,54.09,54.12,54.02,54.03,597164.0,49.2787,49.306,49.2149,49.224,597164.0
2019-03-19 15:00:00,54.04,54.05,53.85,53.87,430214.0,49.2331,49.2422,49.06,49.0782,430214.0
2019-03-19 15:30:00,53.86,53.91,53.76,53.91,830321.0,49.0691,49.1147,48.978,49.1147,830321.0
2019-03-20 09:30:00,53.72,53.72,53.49,53.5,147710.0,49.111,49.111,48.9007,48.9099,147710.0
2019-03-20 10:00:00,53.5,53.55,53.39,53.42,226900.0,48.9099,48.9556,48.8093,48.8367,226900.0
2019-03-20 10:30:00,53.43,53.46,53.36,53.42,119648.0,48.8459,48.8733,48.7819,48.8367,119648.0
2019-03-20 11:00:00,53.43,53.46,53.39,53.4,64658.0,48.8459,48.8733,48.8093,48.8185,64658.0
2019-03-20 11:30:00,53.41,53.42,53.18,53.2,69356.0,48.8276,48.8367,48.6173,48.6356,69356.0
2019-03-20 12:00:00,53.21,53.28,53.2,53.26,114948.0,48.6448,48.7087,48.6356,48.6905,114948.0
2019-03-20 12:30:00,53.26,53.27,53.12,53.26,203840.0,48.6905,48.6996,48.5625,48.6905,203840.0
2019-03-20 13:00:00,53.25,53.31,53.24,53.28,91873.0,48.6813,48.7362,48.6722,48.7087,91873.0
2019-03-20 13:30:00,53.28,53.38,53.28,53.38,144553.0,48.7087,48.8002,48.7087,48.8002,144553.0
2019-03-20 14:00:00,53.4,53.71,53.4,53.71,363288.0,48.8185,49.1019,48.8185,49.1019,363288.0
2019-03-20 14:30:00,53.72,53.82,53.67,53.75,208282.0,49.111,49.2024,49.0653,49.1384,208282.0
2019-03-20 15:00:00,53.76,53.8,53.58,53.59,247711.0,49.1476,49.1841,48.983,48.9921,247711.0
2019-03-20 15:30:00,53.59,53.59,53.35,53.37,398765.0,48.9921,48.9921,48.7727,48.791,398765.0
2019-03-21 09:30:00,53.24,53.72,53.24,53.67,174057.0,48.6722,49.111,48.6722,49.0653,174057.0
2019-03-21 10:00:00,53.67,53.81,53.67,53.79,105026.0,49.0653,49.1933,49.0653,49.175,105026.0
2019-03-21 10:30:00,53.79,53.89,53.77,53.89,139851.0,49.175,49.2664,49.1567,49.2664,139851.0
2019-03-21 11:00:00,53.89,54.02,53.89,53.97,206527.0,49.2664,49.3853,49.2664,49.3395,206527.0
2019-03-21 11:30:00,53.97,54.15,53.94,54.14,186690.0,49.3395,49.5041,49.3121,49.495,186690.0
2019-03-21 12:00:00,54.14,54.14,54.0,54.0,171919.0,49.495,49.495,49.367,49.367,171919.0
2019-03-21 12:30:00,54.01,54.03,53.96,54.01,190924.0,49.3761,49.3944,49.3304,49.3761,190924.0
2019-03-21 13:00:00,54.01,54.11,54.01,54.11,186510.0,49.3761,49.4675,49.3761,49.4675,186510.0
2019-03-21 13:30:00,54.12,54.14,54.05,54.08,177071.0,49.4767,49.495,49.4127,49.4401,177071.0
2019-03-21 14:00:00,54.08,54.2,54.08,54.2,124641.0,49.4401,49.5498,49.4401,49.5498,124641.0
2019-03-21 14:30:00,54.19,54.28,54.19,54.21,186514.0,49.5407,49.623,49.5407,49.559,186514.0
2019-03-21 15:00:00,54.21,54.28,54.11,54.17,179091.0,49.559,49.623,49.4675,49.5224,179091.0
2019-03-21 15:30:00,54.18,54.26,54.15,54.18,316010.0,49.5315,49.6047,49.5041,49.5315,316010.0
2019-03-22 09:30:00,53.9,53.98,53.6,53.62,290003.0,49.2756,49.3487,49.0013,49.0196,290003.0
2019-03-22 10:00:00,53.62,53.79,53.61,53.62,229711.0,49.0196,49.175,49.0104,49.0196,229711.0
2019-03-22 10:30:00,53.63,53.73,53.5,53.5,213721.0,49.0287,49.1201,48.9099,48.9099,213721.0
2019-03-22 11:00:00,53.51,53.54,53.38,53.41,224807.0,48.919,48.9464,48.8002,48.8276,224807.0
2019-03-22 11:30:00,53.39,53.43,53.08,53.08,160412.0,48.8093,48.8459,48.5259,48.5259,160412.0
2019-03-22 12:00:00,53.08,53.21,53.08,53.12,308145.0,48.5259,48.6448,48.5259,48.5625,308145.0
2019-03-22 12:30:00,53.09,53.18,53.01,53.18,305863.0,48.535,48.6173,48.4619,48.6173,305863.0
2019-03-22 13:00:00,53.18,53.25,53.13,53.16,159061.0,48.6173,48.6813,48.5716,48.599,159061.0
2019-03-22 13:30:00,53.16,53.25,53.1,53.12,173304.0,48.599,48.6813,48.5442,48.5625,173304.0
2019-03-22 14:00:00,53.11,53.35,53.11,53.32,156268.0,48.5533,48.7727,48.5533,48.7453,156268.0
2019-03-22 14:30:00,53.32,53.42,53.23,53.37,197048.0,48.7453,48.8367,48.663,48.791,197048.0
2019-03-22 15:00:00,53.38,53.43,53.22,53.22,244840.0,48.8002,48.8459,48.6539,48.6539,244840.0
2019-03-22 15:30:00,53.22,53.22,53.01,53.01,501716.0,48.6539,48.6539,48.4619,48.4619,501716.0
2019-03-25 09:30:00,52.97,53.1,52.79,52.8,315279.0,48.4253,48.5442,48.2608,48.2699,315279.0
2019-03-25 10:00:00,52.81,52.84,52.69,52.82,224385.0,48.2791,48.3065,48.1694,48.2882,224385.0
2019-03-25 10:30:00,52.83,53.09,52.82,53.03,134702.0,48.2974,48.535,48.2882,48.4802,134702.0
2019-03-25 11:00:00,53.04,53.26,53.0,53.25,153628.0,48.4893,48.6905,48.4528,48.6813,153628.0
2019-03-25 11:30:00,53.25,53.25,53.0,53.01,219154.0,48.6813,48.6813,48.4528,48.4619,219154.0
2019-03-25 12:00:00,53.0,53.11,52.99,53.07,104869.0,48.4528,48.5533,48.4436,48.5168,104869.0
2019-03-25 12:30:00,53.06,53.08,52.89,53.06,252712.0,48.5076,48.5259,48.3522,48.5076,252712.0
2019-03-25 13:00:00,53.06,53.12,52.97,53.01,162944.0,48.5076,48.5625,48.4253,48.4619,162944.0
2019-03-25 13:30:00,53.02,53.05,52.87,52.89,242620.0,48.4711,48.4985,48.3339,48.3522,242620.0
2019-03-25 14:00:00,52.89,52.93,52.81,52.86,240236.0,48.3522,48.3888,48.2791,48.3248,240236.0
2019-03-25 14:30:00,52.86,53.01,52.85,53.01,249588.0,48.3248,48.4619,48.3156,48.4619,249588.0
2019-03-25 15:00:00,53.01,53.12,52.97,53.07,248703.0,48.4619,48.5625,48.4253,48.5168,248703.0
2019-03-25 15:30:00,53.07,53.09,52.97,53.01,443050.0,48.5168,48.535,48.4253,48.4619,443050.0
2019-03-26 09:30:00,53.37,53.53,53.36,53.49,230901.0,48.791,48.9373,48.7819,48.9007,230901.0
2019-03-26 10:00:00,53.5,53.5,53.39,53.44,177874.0,48.9099,48.9099,48.8093,48.855,177874.0
2019-03-26 10:30:00,53.45,53.62,53.39,53.6,132645.0,48.8642,49.0196,48.8093,49.0013,132645.0
2019-03-26 11:00:00,53.59,53.62,53.44,53.49,163535.0,48.9921,49.0196,48.855,48.9007,163535.0
2019-03-26 11:30:00,53.48,53.52,53.34,53.37,165580.0,48.8916,48.9282,48.7636,48.791,165580.0
2019-03-26 12:00:00,53.37,53.43,53.29,53.32,173141.0,48.791,48.8459,48.7179,48.7453,173141.0
2019-03-26 12:30:00,53.32,53.34,53.21,53.25,149124.0,48.7453,48.7636,48.6448,48.6813,149124.0
2019-03-26 13:00:00,53.26,53.34,53.24,53.27,110673.0,48.6905,48.7636,48.6722,48.6996,110673.0
2019-03-26 13:30:00,53.27,53.27,53.16,53.17,193364.0,48.6996,48.6996,48.599,48.6082,193364.0
2019-03-26 14:00:00,53.17,53.22,53.13,53.18,200528.0,48.6082,48.6539,48.5716,48.6173,200528.0
2019-03-26 14:30:00,53.17,53.32,53.13,53.32,160159.0,48.6082,48.7453,48.5716,48.7453,160159.0
2019-03-26 15:00:00,53.33,53.39,53.29,53.29,124589.0,48.7545,48.8093,48.7179,48.7179,124589.0
2019-03-26 15:30:00,53.28,53.47,53.27,53.46,262454.0,48.7087,48.8824,48.6996,48.8733,262454.0
2019-03-27 09:30:00,53.47,53.61,53.36,53.38,291832.0,48.8824,49.0104,48.7819,48.8002,291832.0
2019-03-27 10:00:00,53.38,53.54,53.35,53.49,211687.0,48.8002,48.9464,48.7727,48.9007,211687.0
2019-03-27 10:30:00,53.48,53.5,53.22,53.27,289053.0,48.8916,48.9099,48.6539,48.6996,289053.0
2019-03-27 11:00:00,53.27,53.31,53.03,53.03,299436.0,48.6996,48.7362,48.4802,48.4802,299436.0
2019-03-27 11:30:00,53.02,53.06,52.89,52.99,443968.0,48.4711,48.5076,48.3522,48.4436,443968.0
2019-03-27 12:00:00,52.98,53.14,52.95,53.13,270968.0,48.4345,48.5808,48.4071,48.5716,270968.0
2019-03-27 12:30:00,53.12,53.22,53.12,53.15,70177.0,48.5625,48.6539,48.5625,48.5899,70177.0
2019-03-27 13:00:00,53.15,53.28,53.09,53.26,61506.0,48.5899,48.7087,48.535,48.6905,61506.0
2019-03-27 13:30:00,53.26,53.32,53.21,53.27,55676.0,48.6905,48.7453,48.6448,48.6996,55676.0
2019-03-27 14:00:00,53.28,53.34,53.25,53.3,125498.0,48.7087,48.7636,48.6813,48.727,125498.0
2019-03-27 14:30:00,53.3,53.33,53.2,53.23,187494.0,48.727,48.7545,48.6356,48.663,187494.0
2019-03-27 15:00:00,53.24,53.3,53.18,53.3,161246.0,48.6722,48.727,48.6173,48.727,161246.0
2019-03-27 15:30:00,53.31,53.37,53.22,53.26,472637.0,48.7362,48.791,48.6539,48.6905,472637.0
2019-03-28 09:30:00,53.39,53.58,53.34,53.56,243231.0,48.8093,48.983,48.7636,48.9647,243231.0
2019-03-28 10:00:00,53.58,53.66,53.54,53.6,202705.0,48.983,49.0561,48.9464,49.0013,202705.0
2019-03-28 10:30:00,53.61,53.67,53.5,53.5,327636.0,49.0104,49.0653,48.9099,48.9099,327636.0
2019-03-28 11:00:00,53.51,53.51,53.24,53.24,332823.0,48.919,48.919,48.6722,48.6722,332823.0
2019-03-28 11:30:00,53.24,53.37,53.22,53.32,224646.0,48.6722,48.791,48.6539,48.7453,224646.0
2019-03-28 12:00:00,53.31,53.33,53.2,53.32,433223.0,48.7362,48.7545,48.6356,48.7453,433223.0
2019-03-28 12:30:00,53.32,53.41,53.3,53.4,211728.0,48.7453,48.8276,48.727,48.8185,211728.0
2019-03-28 13:00:00,53.41,53.48,53.41,53.47,154290.0,48.8276,48.8916,48.8276,48.8824,154290.0
2019-03-28 13:30:00,53.47,53.51,53.43,53.51,288661.0,48.8824,48.919,48.8459,48.919,288661.0
2019-03-28 14:00:00,53.5,53.53,53.48,53.51,209866.0,48.9099,48.9373,48.8916,48.919,209866.0
2019-03-28 14:30:00,53.5,53.5,53.44,53.5,156349.0,48.9099,48.9099,48.855,48.9099,156349.0
2019-03-28 15:00:00,53.49,53.59,53.47,53.55,238370.0,48.9007,48.9921,48.8824,48.9556,238370.0
2019-03-28 15:30:00,53.57,53.63,53.55,53.6,296863.0,48.9739,49.0287,48.9556,49.0013,296863.0
2019-03-29 09:30:00,53.91,53.99,53.8,53.88,164331.0,49.2847,49.3578,49.1841,49.2573,164331.0
2019-03-29 10:00:00,53.88,53.95,53.86,53.95,218768.0,49.2573,49.3213,49.239,49.3213,218768.0
2019-03-29 10:30:00,53.96,53.97,53.79,53.83,247453.0,49.3304,49.3395,49.175,49.2116,247453.0
2019-03-29 11:00:00,53.83,53.91,53.83,53.87,217363.0,49.2116,49.2847,49.2116,49.2481,217363.0
2019-03-29 11:30:00,53.88,53.92,53.83,53.83,387558.0,49.2573,49.2938,49.2116,49.2116,387558.0
2019-03-29 12:00:00,53.83,53.86,53.74,53.84,206808.0,49.2116,49.239,49.1293,49.2207,206808.0
2019-03-29 12:30:00,53.83,53.89,53.81,53.88,74265.0,49.2116,49.2664,49.1933,49.2573,74265.0
2019-03-29 13:00:00,53.88,53.89,53.82,53.86,124419.0,49.2573,49.2664,49.2024,49.239,124419.0
2019-03-29 13:30:00,53.86,53.89,53.82,53.87,333551.0,49.239,49.2664,49.2024,49.2481,333551.0
2019-03-29 14:00:00,53.85,53.93,53.84,53.92,178729.0,49.2298,49.303,49.2207,49.2938,178729.0
2019-03-29 14:30:00,53.92,54.01,53.87,53.98,160613.0,49.2938,49.3761,49.2481,49.3487,160613.0
2019-03-29 15:00:00,54.0,54.03,53.87,53.91,298400.0,49.367,49.3944,49.2481,49.2847,298400.0
2019-03-29 15:30:00,53.92,53.96,53.87,53.94,441025.0,49.2938,49.3304,49.2481,49.3121,441025.0
2019-04-01 09:30:00,54.35,54.42,54.24,54.29,239396.0,49.6869,49.7509,49.5864,49.6321,239396.0
2019-04-01 10:00:00,54.32,54.43,54.3,54.36,293352.0,49.6595,49.7601,49.6412,49.6961,293352.0
2019-04-01 10:30:00,54.37,54.41,54.3,54.35,290758.0,49.7052,49.7418,49.6412,49.6869,290758.0
2019-04-01 11:00:00,54.35,54.38,54.31,54.34,361143.0,49.6869,49.7144,49.6504,49.6778,361143.0
2019-04-01 11:30:00,54.34,54.37,54.28,54.35,246950.0,49.6778,49.7052,49.623,49.6869,246950.0
2019-04-01 12:00:00,54.35,54.42,54.3,54.39,270353.0,49.6869,49.7509,49.6412,49.7235,270353.0
2019-04-01 12:30:00,54.38,54.43,54.36,54.43,323939.0,49.7144,49.7601,49.6961,49.7601,323939.0
2019-04-01 13:00:00,54.43,54.47,54.4,54.42,326950.0,49.7601,49.7966,49.7327,49.7509,326950.0
2019-04-01 13:30:00,54.43,54.46,54.4,54.45,155997.0,49.7601,49.7875,49.7327,49.7784,155997.0
2019-04-01 14:00:00,54.46,54.51,54.44,54.45,394566.0,49.7875,49.8332,49.7692,49.7784,394566.0
2019-04-01 14:30:00,54.45,54.5,54.44,54.47,281751.0,49.7784,49.8241,49.7692,49.7966,281751.0
2019-04-01 15:00:00,54.46,54.51,54.42,54.51,300967.0,49.7875,49.8332,49.7509,49.8332,300967.0
2019-04-01 15:30:00,54.51,54.63,54.49,54.59,630828.0,49.8332,49.9429,49.8149,49.9064,630828.0
2019-04-02 09:30:00,54.64,54.64,54.41,54.55,156011.0,49.9521,49.9521,49.7418,49.8698,156011.0
2019-04-02 10:00:00,54.56,54.63,54.49,54.62,133450.0,49.8789,49.9429,49.8149,49.9338,133450.0
2019-04-02 10:30:00,54.62,54.63,54.53,54.53,261070.0,49.9338,49.9429,49.8515,49.8515,261070.0
2019-04-02 11:00:00,54.53,54.54,54.39,54.53,222032.0,49.8515,49.8606,49.7235,49.8515,222032.0
2019-04-02 11:30:00,54.53,54.58,54.45,54.56,235173.0,49.8515,49.8972,49.7784,49.8789,235173.0
2019-04-02 12:00:00,54.55,54.58,54.46,54.48,137214.0,49.8698,49.8972,49.7875,49.8058,137214.0
2019-04-02 12:30:00,54.49,54.53,54.47,54.51,166621.0,49.8149,49.8515,49.7966,49.8332,166621.0
2019-04-02 13:00:00,54.51,54.57,54.48,54.54,250192.0,49.8332,49.8881,49.8058,49.8606,250192.0
2019-04-02 13:30:00,54.54,54.58,54.51,54.53,364634.0,49.8606,49.8972,49.8332,49.8515,364634.0
2019-04-02 14:00:00,54.53,54.59,54.52,54.58,339912.0,49.8515,49.9064,49.8424,49.8972,339912.0
2019-04-02 14:30:00,54.57,54.6,54.55,54.6,235351.0,49.8881,49.9155,49.8698,49.9155,235351.0
2019-04-02 15:00:00,54.6,54.62,54.59,54.61,162686.0,49.9155,49.9338,49.9064,49.9246,162686.0
2019-04-02 15:30:00,54.61,54.65,54.59,54.59,330360.0,49.9246,49.9612,49.9064,49.9064,330360.0
2019-04-03 09:30:00,54.9,54.97,54.85,54.86,246356.0,50.1898,50.2538,50.144,50.1532,246356.0
2019-04-03 10:00:00,54.85,54.94,54.77,54.9,217512.0,50.144,50.2263,50.0709,50.1898,217512.0
2019-04-03 10:30:00,54.88,54.98,54.87,54.95,95654.0,50.1715,50.2629,50.1623,50.2355,95654.0
2019-04-03 11:00:00,54.95,55.03,54.89,54.94,233910.0,50.2355,50.3086,50.1806,50.2263,233910.0
2019-04-03 11:30:00,54.93,55.0,54.92,54.98,337425.0,50.2172,50.2812,50.208,50.2629,337425.0
2019-04-03 12:00:00,54.98,55.03,54.97,55.0,206742.0,50.2629,50.3086,50.2538,50.2812,206742.0
2019-04-03 12:30:00,54.99,55.01,54.95,54.98,190141.0,50.272,50.2903,50.2355,50.2629,190141.0
2019-04-03 13:00:00,54.98,55.01,54.96,55.0,153561.0,50.2629,50.2903,50.2446,50.2812,153561.0
2019-04-03 13:30:00,54.99,55.0,54.83,54.84,186827.0,50.272,50.2812,50.1258,50.1349,186827.0
2019-04-03 14:00:00,54.84,54.89,54.79,54.88,313047.0,50.1349,50.1806,50.0892,50.1715,313047.0
2019-04-03 14:30:00,54.88,54.88,54.78,54.82,135281.0,50.1715,50.1715,50.0801,50.1166,135281.0
2019-04-03 15:00:00,54.82,54.84,54.69,54.78,310171.0,50.1166,50.1349,49.9978,50.0801,310171.0
2019-04-03 15:30:00,54.77,54.85,54.74,54.82,411362.0,50.0709,50.144,50.0435,50.1166,411362.0
2019-04-04 09:30:00,54.85,54.94,54.83,54.92,185882.0,50.144,50.2263,50.1258,50.208,185882.0
2019-04-04 10:00:00,54.93,54.94,54.78,54.78,159497.0,50.2172,50.2263,50.0801,50.0801,159497.0
2019-04-04 10:30:00,54.78,54.9,54.72,54.87,264861.0,50.0801,50.1898,50.0252,50.1623,264861.0
2019-04-04 11:00:00,54.86,54.9,54.69,54.79,184370.0,50.1532,50.1898,49.9978,50.0892,184370.0
2019-04-04 11:30:00,54.78,54.8,54.69,54.72,254024.0,50.0801,50.0983,49.9978,50.0252,254024.0
2019-04-04 12:00:00,54.72,54.76,54.61,54.66,193403.0,50.0252,50.0618,49.9246,49.9703,193403.0
2019-04-04 12:30:00,54.65,54.72,54.62,54.7,129582.0,49.9612,50.0252,49.9338,50.0069,129582.0
2019-04-04 13:00:00,54.71,54.76,54.69,54.72,164429.0,50.0161,50.0618,49.9978,50.0252,164429.0
2019-04-04 13:30:00,54.72,54.75,54.7,54.72,275683.0,50.0252,50.0526,50.0069,50.0252,275683.0
2019-04-04 14:00:00,54.72,54.8,54.7,54.77,250019.0,50.0252,50.0983,50.0069,50.0709,250019.0
2019-04-04 14:30:00,54.77,54.82,54.76,54.8,261546.0,50.0709,50.1166,50.0618,50.0983,261546.0
2019-04-04 15:00:00,54.81,54.83,54.76,54.79,332597.0,50.1075,50.1258,50.0618,50.0892,332597.0
2019-04-04 15:30:00,54.79,54.88,54.79,54.87,434180.0,50.0892,50.1715,50.0892,50.1623,434180.0
2019-04-05 09:30:00,55.03,55.13,54.99,55.11,384183.0,50.3086,50.4,50.272,50.3817,384183.0
2019-04-05 10:00:00,55.13,55.23,55.11,55.2,132320.0,50.4,50.4914,50.3817,50.464,132320.0
2019-04-05 10:30:00,55.2,55.25,55.16,55.18,130396.0,50.464,50.5097,50.4274,50.4457,130396.0
2019-04-05 11:00:00,55.19,55.26,55.16,55.23,125712.0,50.4549,50.5189,50.4274,50.4914,125712.0
2019-04-05 11:30:00,55.21,55.23,55.14,55.18,215188.0,50.4732,50.4914,50.4092,50.4457,215188.0
2019-04-05 12:00:00,55.19,55.23,55.18,55.2,111731.0,50.4549,50.4914,50.4457,50.464,111731.0
2019-04-05 12:30:00,55.2,55.2,55.13,55.17,111107.0,50.464,50.464,50.4,50.4366,111107.0
2019-04-05 13:00:00,55.18,55.2,55.17,55.18,130641.0,50.4457,50.464,50.4366,50.4457,130641.0
2019-04-05 13:30:00,55.18,55.23,55.16,55.23,97432.0,50.4457,50.4914,50.4274,50.4914,97432.0
2019-04-05 14:00:00,55.23,55.24,55.15,55.16,88048.0,50.4914,50.5006,50.4183,50.4274,88048.0
2019-04-05 14:30:00,55.16,55.2,55.15,55.18,246946.0,50.4274,50.464,50.4183,50.4457,246946.0
2019-04-05 15:00:00,55.18,55.24,55.14,55.23,318145.0,50.4457,50.5006,50.4092,50.4914,318145.0
2019-04-05 15:30:00,55.22,55.27,55.2,55.25,423736.0,50.4823,50.528,50.464,50.5097,423736.0
2019-04-08 09:30:00,55.19,55.21,54.96,55.06,177388.0,50.4549,50.4732,50.2446,50.336,177388.0
2019-04-08 10:00:00,55.06,55.11,55.02,55.07,164810.0,50.336,50.3817,50.2995,50.3452,164810.0
2019-04-08 10:30:00,55.07,55.19,55.07,55.15,213720.0,50.3452,50.4549,50.3452,50.4183,213720.0
2019-04-08 11:00:00,55.15,55.17,55.07,55.13,156892.0,50.4183,50.4366,50.3452,50.4,156892.0
2019-04-08 11:30:00,55.13,55.2,55.11,55.11,134704.0,50.4,50.464,50.3817,50.3817,134704.0
2019-04-08 12:00:00,55.12,55.14,55.05,55.14,123276.0,50.3909,50.4092,50.3269,50.4092,123276.0
2019-04-08 12:30:00,55.13,55.16,55.1,55.14,163250.0,50.4,50.4274,50.3726,50.4092,163250.0
2019-04-08 13:00:00,55.14,55.17,55.11,55.16,151646.0,50.4092,50.4366,50.3817,50.4274,151646.0
2019-04-08 13:30:00,55.16,55.21,55.15,55.21,86532.0,50.4274,50.4732,50.4183,50.4732,86532.0
2019-04-08 14:00:00,55.22,55.25,55.2,55.21,271118.0,50.4823,50.5097,50.464,50.4732,271118.0
2019-04-08 14:30:00,55.21,55.23,55.17,55.2,183967.0,50.4732,50.4914,50.4366,50.464,183967.0
2019-04-08 15:00:00,55.19,55.23,55.18,55.2,303869.0,50.4549,50.4914,50.4457,50.464,303869.0
2019-04-08 15:30:00,55.2,55.28,55.18,55.27,463586.0,50.464,50.5372,50.4457,50.528,463586.0
2019-04-09 09:30:00,55.09,55.09,54.91,55.01,141954.0,50.3635,50.3635,50.1989,50.2903,141954.0
2019-04-09 10:00:00,55.01,55.01,54.92,54.96,229724.0,50.2903,50.2903,50.208,50.2446,229724.0
2019-04-09 10:30:00,54.97,55.0,54.85,54.93,157819.0,50.2538,50.2812,50.144,50.2172,157819.0
2019-04-09 11:00:00,54.94,55.01,54.92,54.96,244884.0,50.2263,50.2903,50.208,50.2446,244884.0
2019-04-09 11:30:00,54.97,55.0,54.92,54.98,112488.0,50.2538,50.2812,50.208,50.2629,112488.0
2019-04-09 12:00:00,54.96,55.06,54.94,55.02,184517.0,50.2446,50.336,50.2263,50.2995,184517.0
2019-04-09 12:30:00,55.03,55.03,54.98,54.98,165966.0,50.3086,50.3086,50.2629,50.2629,165966.0
2019-04-09 13:00:00,54.96,54.98,54.94,54.94,326880.0,50.2446,50.2629,50.2263,50.2263,326880.0
2019-04-09 13:30:00,54.94,54.96,54.91,54.93,276291.0,50.2263,50.2446,50.1989,50.2172,276291.0
2019-04-09 14:00:00,54.92,54.93,54.87,54.88,116656.0,50.208,50.2172,50.1623,50.1715,116656.0
2019-04-09 14:30:00,54.88,54.9,54.82,54.84,195005.0,50.1715,50.1898,50.1166,50.1349,195005.0
2019-04-09 15:00:00,54.84,54.87,54.79,54.8,164890.0,50.1349,50.1623,50.0892,50.0983,164890.0
2019-04-09 15:30:00,54.8,54.87,54.75,54.83,352756.0,50.0983,50.1623,50.0526,50.1258,352756.0
2019-04-10 09:30:00,54.94,55.04,54.9,55.03,138187.0,50.2263,50.3177,50.1898,50.3086,138187.0
2019-04-10 10:00:00,55.03,55.05,54.91,54.95,222721.0,50.3086,50.3269,50.1989,50.2355,222721.0
2019-04-10 10:30:00,54.97,55.06,54.97,55.04,86805.0,50.2538,50.336,50.2538,50.3177,86805.0
2019-04-10 11:00:00,55.05,55.09,55.01,55.03,90360.0,50.3269,50.3635,50.2903,50.3086,90360.0
2019-04-10 11:30:00,55.04,55.11,55.04,55.08,123974.0,50.3177,50.3817,50.3177,50.3543,123974.0
2019-04-10 12:00:00,55.08,55.1,55.04,55.09,83076.0,50.3543,50.3726,50.3177,50.3635,83076.0
2019-04-10 12:30:00,55.1,55.12,55.07,55.08,83479.0,50.3726,50.3909,50.3452,50.3543,83479.0
2019-04-10 13:00:00,55.08,55.13,55.07,55.11,141393.0,50.3543,50.4,50.3452,50.3817,141393.0
2019-04-10 13:30:00,55.11,55.15,55.09,55.14,331612.0,50.3817,50.4183,50.3635,50.4092,331612.0
2019-04-10 14:00:00,55.14,55.16,55.04,55.1,219720.0,50.4092,50.4274,50.3177,50.3726,219720.0
2019-04-10 14:30:00,55.1,55.16,55.07,55.14,572059.0,50.3726,50.4274,50.3452,50.4092,572059.0
2019-04-10 15:00:00,55.15,55.22,55.15,55.18,445697.0,50.4183,50.4823,50.4183,50.4457,445697.0
2019-04-10 15:30:00,55.18,55.2,55.12,55.19,653439.0,50.4457,50.464,50.3909,50.4549,653439.0
2019-04-11 09:30:00,55.31,55.4,55.19,55.3,225174.0,50.5646,50.6469,50.4549,50.5554,225174.0
2019-04-11 10:00:00,55.33,55.34,55.23,55.33,221120.0,50.5829,50.592,50.4914,50.5829,221120.0
2019-04-11 10:30:00,55.33,55.36,55.28,55.31,186386.0,50.5829,50.6103,50.5372,50.5646,186386.0
2019-04-11 11:00:00,55.32,55.35,55.26,55.32,204223.0,50.5737,50.6011,50.5189,50.5737,204223.0
2019-04-11 11:30:00,55.31,55.31,55.13,55.23,135283.0,50.5646,50.5646,50.4,50.4914,135283.0
2019-04-11 12:00:00,55.23,55.24,55.19,55.21,74990.0,50.4914,50.5006,50.4549,50.4732,74990.0
2019-04-11 12:30:00,55.21,55.28,55.19,55.27,148125.0,50.4732,50.5372,50.4549,50.528,148125.0
2019-04-11 13:00:00,55.27,55.29,55.25,55.26,250904.0,50.528,50.5463,50.5097,50.5189,250904.0
2019-04-11 13:30:00,55.26,55.26,55.19,55.23,74678.0,50.5189,50.5189,50.4549,50.4914,74678.0
2019-04-11 14:00:00,55.23,55.27,55.2,55.2,132180.0,50.4914,50.528,50.464,50.464,132180.0
2019-04-11 14:30:00,55.2,55.24,55.18,55.22,172657.0,50.464,50.5006,50.4457,50.4823,172657.0
2019-04-11 15:00:00,55.21,55.26,55.21,55.23,265113.0,50.4732,50.5189,50.4732,50.4914,265113.0
2019-04-11 15:30:00,55.23,55.33,55.23,55.33,448155.0,50.4914,50.5829,50.4914,50.5829,448155.0
2019-04-12 09:30:00,55.65,55.73,55.6,55.71,341910.0,50.8754,50.9485,50.8297,50.9303,341910.0
2019-04-12 10:00:00,55.71,55.74,55.59,55.64,342372.0,50.9303,50.9577,50.8206,50.8663,342372.0
2019-04-12 10:30:00,55.65,55.66,55.51,55.53,286948.0,50.8754,50.8846,50.7474,50.7657,286948.0
2019-04-12 11:00:00,55.52,55.55,55.48,55.54,252967.0,50.7566,50.784,50.72,50.7748,252967.0
2019-04-12 11:30:00,55.54,55.57,55.49,55.56,213697.0,50.7748,50.8023,50.7291,50.7931,213697.0
2019-04-12 12:00:00,55.55,55.65,55.54,55.63,184361.0,50.784,50.8754,50.7748,50.8571,184361.0
2019-04-12 12:30:00,55.63,55.68,55.62,55.68,171358.0,50.8571,50.9028,50.848,50.9028,171358.0
2019-04-12 13:00:00,55.68,55.71,55.68,55.68,87741.0,50.9028,50.9303,50.9028,50.9028,87741.0
2019-04-12 13:30:00,55.69,55.69,55.64,55.65,203319.0,50.912,50.912,50.8663,50.8754,203319.0
2019-04-12 14:00:00,55.64,55.7,55.63,55.69,188422.0,50.8663,50.9211,50.8571,50.912,188422.0
2019-04-12 14:30:00,55.68,55.71,55.65,55.66,262543.0,50.9028,50.9303,50.8754,50.8846,262543.0
2019-04-12 15:00:00,55.66,55.71,55.65,55.71,216182.0,50.8846,50.9303,50.8754,50.9303,216182.0
2019-04-12 15:30:00,55.71,55.75,55.69,55.75,581032.0,50.9303,50.9668,50.912,50.9668,581032.0
2019-04-15 09:30:00,55.82,55.82,55.68,55.7,112255.0,51.0308,51.0308,50.9028,50.9211,112255.0
2019-04-15 10:00:00,55.7,55.73,55.64,55.64,32426.0,50.9211,50.9485,50.8663,50.8663,32426.0
2019-04-15 10:30:00,55.63,55.63,55.54,55.62,105627.0,50.8571,50.8571,50.7748,50.848,105627.0
2019-04-15 11:00:00,55.63,55.71,55.61,55.67,78497.0,50.8571,50.9303,50.8388,50.8937,78497.0
2019-04-15 11:30:00,55.68,55.68,55.6,55.61,73125.0,50.9028,50.9028,50.8297,50.8388,73125.0
2019-04-15 12:00:00,55.62,55.62,55.54,55.56,48106.0,50.848,50.848,50.7748,50.7931,48106.0
2019-04-15 12:30:00,55.56,55.6,55.55,55.56,77640.0,50.7931,50.8297,50.784,50.7931,77640.0
2019-04-15 13:00:00,55.57,55.63,55.57,55.63,46971.0,50.8023,50.8571,50.8023,50.8571,46971.0
2019-04-15 13:30:00,55.63,55.66,55.63,55.63,79209.0,50.8571,50.8846,50.8571,50.8571,79209.0
2019-04-15 14:00:00,55.64,55.65,55.6,55.62,65675.0,50.8663,50.8754,50.8297,50.848,65675.0
2019-04-15 14:30:00,55.62,55.63,55.58,55.62,137440.0,50.848,50.8571,50.8114,50.848,137440.0
2019-04-15 15:00:00,55.63,55.67,55.62,55.64,68232.0,50.8571,50.8937,50.848,50.8663,68232.0
2019-04-15 15:30:00,55.64,55.65,55.59,55.62,395625.0,50.8663,50.8754,50.8206,50.848,395625.0
2019-04-16 09:30:00,55.84,55.87,55.69,55.71,171211.0,51.0491,51.0765,50.912,50.9303,171211.0
2019-04-16 10:00:00,55.73,55.73,55.64,55.66,80413.0,50.9485,50.9485,50.8663,50.8846,80413.0
2019-04-16 10:30:00,55.65,55.68,55.58,55.6,120963.0,50.8754,50.9028,50.8114,50.8297,120963.0
2019-04-16 11:00:00,55.6,55.65,55.58,55.63,43922.0,50.8297,50.8754,50.8114,50.8571,43922.0
2019-04-16 11:30:00,55.62,55.63,55.58,55.6,157707.0,50.848,50.8571,50.8114,50.8297,157707.0
2019-04-16 12:00:00,55.6,55.64,55.59,55.61,114189.0,50.8297,50.8663,50.8206,50.8388,114189.0
2019-04-16 12:30:00,55.6,55.64,55.6,55.62,84509.0,50.8297,50.8663,50.8297,50.848,84509.0
2019-04-16 13:00:00,55.62,55.62,55.57,55.58,139318.0,50.848,50.848,50.8023,50.8114,139318.0
2019-04-16 13:30:00,55.58,55.59,55.52,55.55,119001.0,50.8114,50.8206,50.7566,50.784,119001.0
2019-04-16 14:00:00,55.55,55.56,55.48,55.56,165010.0,50.784,50.7931,50.72,50.7931,165010.0
2019-04-16 14:30:00,55.56,55.6,55.56,55.59,207463.0,50.7931,50.8297,50.7931,50.8206,207463.0
2019-04-16 15:00:00,55.61,55.61,55.56,55.56,52376.0,50.8388,50.8388,50.7931,50.7931,52376.0
2019-04-16 15:30:00,55.57,55.57,55.42,55.54,221319.0,50.8023,50.8023,50.6651,50.7748,221319.0
2019-04-17 09:30:00,55.78,55.83,55.45,55.45,93660.0,50.9943,51.04,50.6926,50.6926,93660.0
2019-04-17 10:00:00,55.43,55.43,55.27,55.4,95220.0,50.6743,50.6743,50.528,50.6469,95220.0
2019-04-17 10:30:00,55.38,55.43,55.26,55.27,238690.0,50.6286,50.6743,50.5189,50.528,238690.0
2019-04-17 11:00:00,55.27,55.37,55.25,55.26,213926.0,50.528,50.6194,50.5097,50.5189,213926.0
2019-04-17 11:30:00,55.25,55.3,55.19,55.23,131640.0,50.5097,50.5554,50.4549,50.4914,131640.0
2019-04-17 12:00:00,55.21,55.23,55.12,55.21,98078.0,50.4732,50.4914,50.3909,50.4732,98078.0
2019-04-17 12:30:00,55.22,55.24,55.18,55.22,131125.0,50.4823,50.5006,50.4457,50.4823,131125.0
2019-04-17 13:00:00,55.21,55.24,55.16,55.17,93996.0,50.4732,50.5006,50.4274,50.4366,93996.0
2019-04-17 13:30:00,55.17,55.21,55.14,55.15,99200.0,50.4366,50.4732,50.4092,50.4183,99200.0
2019-04-17 14:00:00,55.15,55.16,55.04,55.04,205346.0,50.4183,50.4274,50.3177,50.3177,205346.0
2019-04-17 14:30:00,55.06,55.17,55.06,55.17,151961.0,50.336,50.4366,50.336,50.4366,151961.0
2019-04-17 15:00:00,55.16,55.21,55.15,55.16,227530.0,50.4274,50.4732,50.4183,50.4274,227530.0
2019-04-17 15:30:00,55.16,55.18,55.11,55.11,279378.0,50.4274,50.4457,50.3817,50.3817,279378.0
2019-04-18 09:30:00,55.23,55.23,55.04,55.05,94690.0,50.4914,50.4914,50.3177,50.3269,94690.0
2019-04-18 10:00:00,55.03,55.04,54.92,54.93,65988.0,50.3086,50.3177,50.208,50.2172,65988.0
2019-04-18 10:30:00,54.93,55.01,54.89,55.0,143851.0,50.2172,50.2903,50.1806,50.2812,143851.0
2019-04-18 11:00:00,55.01,55.07,54.95,54.98,116654.0,50.2903,50.3452,50.2355,50.2629,116654.0
2019-04-18 11:30:00,54.99,55.15,54.99,55.14,90504.0,50.272,50.4183,50.272,50.4092,90504.0
2019-04-18 12:00:00,55.14,55.22,55.14,55.2,172274.0,50.4092,50.4823,50.4092,50.464,172274.0
2019-04-18 12:30:00,55.19,55.24,55.18,55.2,88660.0,50.4549,50.5006,50.4457,50.464,88660.0
2019-04-18 13:00:00,55.2,55.21,55.18,55.2,64169.0,50.464,50.4732,50.4457,50.464,64169.0
2019-04-18 13:30:00,55.21,55.24,55.19,55.22,119319.0,50.4732,50.5006,50.4549,50.4823,119319.0
2019-04-18 14:00:00,55.23,55.23,55.18,55.22,98318.0,50.4914,50.4914,50.4457,50.4823,98318.0
2019-04-18 14:30:00,55.21,55.27,55.2,55.26,75386.0,50.4732,50.528,50.464,50.5189,75386.0
2019-04-18 15:00:00,55.25,55.26,55.22,55.24,133523.0,50.5097,50.5189,50.4823,50.5006,133523.0
2019-04-18 15:30:00,55.23,55.24,55.16,55.21,301996.0,50.4914,50.5006,50.4274,50.4732,301996.0
2019-04-22 09:30:00,55.1,55.13,55.01,55.13,108452.0,50.3726,50.4,50.2903,50.4,108452.0
2019-04-22 10:00:00,55.13,55.15,55.0,55.05,114690.0,50.4,50.4183,50.2812,50.3269,114690.0
2019-04-22 10:30:00,55.06,55.13,55.03,55.08,98505.0,50.336,50.4,50.3086,50.3543,98505.0
2019-04-22 11:00:00,55.07,55.08,55.01,55.06,271907.0,50.3452,50.3543,50.2903,50.336,271907.0
2019-04-22 11:30:00,55.06,55.12,55.05,55.08,33651.0,50.336,50.3909,50.3269,50.3543,33651.0
2019-04-22 12:00:00,55.07,55.1,55.04,55.08,105293.0,50.3452,50.3726,50.3177,50.3543,105293.0
2019-04-22 12:30:00,55.07,55.12,55.07,55.09,63974.0,50.3452,50.3909,50.3452,50.3635,63974.0
2019-04-22 13:00:00,55.1,55.11,55.06,55.08,81042.0,50.3726,50.3817,50.336,50.3543,81042.0
2019-04-22 13:30:00,55.09,55.11,55.07,55.09,109126.0,50.3635,50.3817,50.3452,50.3635,109126.0
2019-04-22 14:00:00,55.09,55.1,55.05,55.06,110748.0,50.3635,50.3726,50.3269,50.336,110748.0
2019-04-22 14:30:00,55.07,55.07,55.01,55.03,89743.0,50.3452,50.3452,50.2903,50.3086,89743.0
2019-04-22 15:00:00,55.03,55.06,54.99,55.04,127702.0,50.3086,50.336,50.272,50.3177,127702.0
2019-04-22 15:30:00,55.04,55.15,55.03,55.12,238228.0,50.3177,50.4183,50.3086,50.3909,238228.0
2019-04-23 09:30:00,55.21,55.33,55.2,55.28,107337.0,50.4732,50.5829,50.464,50.5372,107337.0
2019-04-23 10:00:00,55.29,55.41,55.29,55.4,117695.0,50.5463,50.656,50.5463,50.6469,117695.0
2019-04-23 10:30:00,55.41,55.45,55.37,55.43,77727.0,50.656,50.6926,50.6194,50.6743,77727.0
2019-04-23 11:00:00,55.44,55.6,55.43,55.6,82030.0,50.6834,50.8297,50.6743,50.8297,82030.0
2019-04-23 11:30:00,55.59,55.68,55.58,55.67,120846.0,50.8206,50.9028,50.8114,50.8937,120846.0
2019-04-23 12:00:00,55.66,55.75,55.66,55.7,611798.0,50.8846,50.9668,50.8846,50.9211,611798.0
2019-04-23 12:30:00,55.71,55.71,55.64,55.67,63366.0,50.9303,50.9303,50.8663,50.8937,63366.0
2019-04-23 13:00:00,55.67,55.7,55.66,55.67,168261.0,50.8937,50.9211,50.8846,50.8937,168261.0
2019-04-23 13:30:00,55.67,55.7,55.66,55.69,114578.0,50.8937,50.9211,50.8846,50.912,114578.0
2019-04-23 14:00:00,55.69,55.74,55.66,55.72,119571.0,50.912,50.9577,50.8846,50.9394,119571.0
2019-04-23 14:30:00,55.72,55.75,55.71,55.73,112181.0,50.9394,50.9668,50.9303,50.9485,112181.0
2019-04-23 15:00:00,55.72,55.74,55.67,55.7,211371.0,50.9394,50.9577,50.8937,50.9211,211371.0
2019-04-23 15:30:00,55.69,55.73,55.66,55.72,287504.0,50.912,50.9485,50.8846,50.9394,287504.0
2019-04-24 09:30:00,55.73,55.82,55.68,55.79,309517.0,50.9485,51.0308,50.9028,51.0034,309517.0
2019-04-24 10:00:00,55.79,55.84,55.77,55.83,122876.0,51.0034,51.0491,50.9851,51.04,122876.0
2019-04-24 10:30:00,55.83,55.92,55.81,55.91,126187.0,51.04,51.1222,51.0217,51.1131,126187.0
2019-04-24 11:00:00,55.92,55.93,55.87,55.87,149385.0,51.1222,51.1314,51.0765,51.0765,149385.0
2019-04-24 11:30:00,55.88,55.94,55.82,55.84,108729.0,51.0857,51.1405,51.0308,51.0491,108729.0
2019-04-24 12:00:00,55.84,55.89,55.8,55.88,127707.0,51.0491,51.0948,51.0125,51.0857,127707.0
2019-04-24 12:30:00,55.88,55.91,55.78,55.78,76678.0,51.0857,51.1131,50.9943,50.9943,76678.0
2019-04-24 13:00:00,55.79,55.82,55.71,55.8,113009.0,51.0034,51.0308,50.9303,51.0125,113009.0
2019-04-24 13:30:00,55.8,55.85,55.79,55.82,64305.0,51.0125,51.0582,51.0034,51.0308,64305.0
2019-04-24 14:00:00,55.82,55.85,55.8,55.82,119075.0,51.0308,51.0582,51.0125,51.0308,119075.0
2019-04-24 14:30:00,55.81,55.91,55.81,55.9,126961.0,51.0217,51.1131,51.0217,51.104,126961.0
2019-04-24 15:00:00,55.91,55.93,55.89,55.9,120986.0,51.1131,51.1314,51.0948,51.104,120986.0
2019-04-24 15:30:00,55.91,55.91,55.78,55.78,366251.0,51.1131,51.1131,50.9943,50.9943,366251.0
2019-04-25 09:30:00,55.67,55.69,55.35,55.52,193490.0,50.8937,50.912,50.6011,50.7566,193490.0
2019-04-25 10:00:00,55.54,55.55,55.18,55.24,118249.0,50.7748,50.784,50.4457,50.5006,118249.0
2019-04-25 10:30:00,55.24,55.38,55.15,55.36,148785.0,50.5006,50.6286,50.4183,50.6103,148785.0
2019-04-25 11:00:00,55.37,55.47,55.29,55.45,163151.0,50.6194,50.7109,50.5463,50.6926,163151.0
2019-04-25 11:30:00,55.45,55.56,55.45,55.52,145197.0,50.6926,50.7931,50.6926,50.7566,145197.0
2019-04-25 12:00:00,55.52,55.55,55.44,55.45,93193.0,50.7566,50.784,50.6834,50.6926,93193.0
2019-04-25 12:30:00,55.43,55.52,55.42,55.51,126460.0,50.6743,50.7566,50.6651,50.7474,126460.0
2019-04-25 13:00:00,55.52,55.54,55.46,55.54,51338.0,50.7566,50.7748,50.7017,50.7748,51338.0
2019-04-25 13:30:00,55.54,55.55,55.49,55.54,63270.0,50.7748,50.784,50.7291,50.7748,63270.0
2019-04-25 14:00:00,55.54,55.57,55.52,55.53,59854.0,50.7748,50.8023,50.7566,50.7657,59854.0
2019-04-25 14:30:00,55.53,55.53,55.49,55.51,166807.0,50.7657,50.7657,50.7291,50.7474,166807.0
2019-04-25 15:00:00,55.51,55.51,55.43,55.49,254080.0,50.7474,50.7474,50.6743,50.7291,254080.0
2019-04-25 15:30:00,55.49,55.53,55.42,55.42,287729.0,50.7291,50.7657,50.6651,50.6651,287729.0
2019-04-26 09:30:00,55.47,55.49,55.33,55.41,119864.0,50.7109,50.7291,50.5829,50.656,119864.0
2019-04-26 10:00:00,55.41,55.52,55.37,55.5,874182.0,50.656,50.7566,50.6194,50.7383,874182.0
2019-04-26 10:30:00,55.5,55.58,55.49,55.55,321464.0,50.7383,50.8114,50.7291,50.784,321464.0
2019-04-26 11:00:00,55.55,55.67,55.51,55.67,281832.0,50.784,50.8937,50.7474,50.8937,281832.0
2019-04-26 11:30:00,55.68,55.72,55.64,55.67,60007.0,50.9028,50.9394,50.8663,50.8937,60007.0
2019-04-26 12:00:00,55.66,55.72,55.65,55.68,95476.0,50.8846,50.9394,50.8754,50.9028,95476.0
2019-04-26 12:30:00,55.67,55.72,55.64,55.67,128249.0,50.8937,50.9394,50.8663,50.8937,128249.0
2019-04-26 13:00:00,55.66,55.67,55.63,55.65,80961.0,50.8846,50.8937,50.8571,50.8754,80961.0
2019-04-26 13:30:00,55.65,55.67,55.61,55.65,51843.0,50.8754,50.8937,50.8388,50.8754,51843.0
2019-04-26 14:00:00,55.65,55.68,55.58,55.67,120003.0,50.8754,50.9028,50.8114,50.8937,120003.0
2019-04-26 14:30:00,55.68,55.7,55.66,55.68,124782.0,50.9028,50.9211,50.8846,50.9028,124782.0
2019-04-26 15:00:00,55.69,55.76,55.68,55.73,229568.0,50.912,50.976,50.9028,50.9485,229568.0
2019-04-26 15:30:00,55.73,55.8,55.71,55.8,262950.0,50.9485,51.0125,50.9303,51.0125,262950.0
2019-04-29 09:30:00,55.86,55.95,55.81,55.88,90245.0,51.0674,51.1497,51.0217,51.0857,90245.0
2019-04-29 10:00:00,55.89,55.9,55.74,55.82,126473.0,51.0948,51.104,50.9577,51.0308,126473.0
2019-04-29 10:30:00,55.82,55.89,55.8,55.88,90873.0,51.0308,51.0948,51.0125,51.0857,90873.0
2019-04-29 11:00:00,55.87,55.9,55.81,55.85,99286.0,51.0765,51.104,51.0217,51.0582,99286.0
2019-04-29 11:30:00,55.85,55.86,55.81,55.82,131823.0,51.0582,51.0674,51.0217,51.0308,131823.0
2019-04-29 12:00:00,55.82,55.9,55.8,55.9,44487.0,51.0308,51.104,51.0125,51.104,44487.0
2019-04-29 12:30:00,55.91,55.95,55.89,55.93,128992.0,51.1131,51.1497,51.0948,51.1314,128992.0
2019-04-29 13:00:00,55.93,55.93,55.88,55.91,107974.0,51.1314,51.1314,51.0857,51.1131,107974.0
2019-04-29 13:30:00,55.91,55.91,55.87,55.9,29853.0,51.1131,51.1131,51.0765,51.104,29853.0
2019-04-29 14:00:00,55.9,55.94,55.89,55.91,109471.0,51.104,51.1405,51.0948,51.1131,109471.0
2019-04-29 14:30:00,55.9,55.91,55.86,55.88,130582.0,51.104,51.1131,51.0674,51.0857,130582.0
2019-04-29 15:00:00,55.87,55.89,55.83,55.83,177724.0,51.0765,51.0948,51.04,51.04,177724.0
2019-04-29 15:30:00,55.84,55.86,55.78,55.79,413902.0,51.0491,51.0674,50.9943,51.0034,413902.0
2019-04-30 09:30:00,55.9,55.9,55.74,55.76,188245.0,51.104,51.104,50.9577,50.976,188245.0
2019-04-30 10:00:00,55.77,55.81,55.7,55.7,121520.0,50.9851,51.0217,50.9211,50.9211,121520.0
2019-04-30 10:30:00,55.71,55.77,55.7,55.73,122029.0,50.9303,50.9851,50.9211,50.9485,122029.0
2019-04-30 11:00:00,55.72,55.72,55.49,55.63,149709.0,50.9394,50.9394,50.7291,50.8571,149709.0
2019-04-30 11:30:00,55.63,55.8,55.63,55.76,136738.0,50.8571,51.0125,50.8571,50.976,136738.0
2019-04-30 12:00:00,55.77,55.84,55.75,55.8,54301.0,50.9851,51.0491,50.9668,51.0125,54301.0
2019-04-30 12:30:00,55.81,55.83,55.76,55.8,41361.0,51.0217,51.04,50.976,51.0125,41361.0
2019-04-30 13:00:00,55.81,55.85,55.79,55.8,66585.0,51.0217,51.0582,51.0034,51.0125,66585.0
2019-04-30 13:30:00,55.8,55.95,55.78,55.95,159947.0,51.0125,51.1497,50.9943,51.1497,159947.0
2019-04-30 14:00:00,55.95,55.96,55.87,55.9,50096.0,51.1497,51.1588,51.0765,51.104,50096.0
2019-04-30 14:30:00,55.9,55.94,55.88,55.92,161124.0,51.104,51.1405,51.0857,51.1222,161124.0
2019-04-30 15:00:00,55.93,55.95,55.9,55.92,184397.0,51.1314,51.1497,51.104,51.1222,184397.0
2019-04-30 15:30:00,55.91,56.0,55.9,55.96,322477.0,51.1131,51.1954,51.104,51.1588,322477.0
2019-05-01 09:30:00,56.07,56.13,55.91,55.93,176572.0,51.2594,51.3142,51.1131,51.1314,176572.0
2019-05-01 10:00:00,55.92,55.93,55.8,55.81,164962.0,51.1222,51.1314,51.0125,51.0217,164962.0
2019-05-01 10:30:00,55.78,55.82,55.77,55.79,139142.0,50.9943,51.0308,50.9851,51.0034,139142.0
2019-05-01 11:00:00,55.79,55.86,55.76,55.84,226889.0,51.0034,51.0674,50.976,51.0491,226889.0
2019-05-01 11:30:00,55.84,55.96,55.84,55.92,367968.0,51.0491,51.1588,51.0491,51.1222,367968.0
2019-05-01 12:00:00,55.92,55.93,55.79,55.83,131864.0,51.1222,51.1314,51.0034,51.04,131864.0
2019-05-01 12:30:00,55.84,55.84,55.74,55.81,170695.0,51.0491,51.0491,50.9577,51.0217,170695.0
2019-05-01 13:00:00,55.82,55.88,55.76,55.83,115950.0,51.0308,51.0857,50.976,51.04,115950.0
2019-05-01 13:30:00,55.82,55.91,55.81,55.88,136795.0,51.0308,51.1131,51.0217,51.0857,136795.0
2019-05-01 14:00:00,55.89,56.0,55.85,55.96,124259.0,51.0948,51.1954,51.0582,51.1588,124259.0
2019-05-01 14:30:00,55.94,55.98,55.65,55.76,272283.0,51.1405,51.1771,50.8754,50.976,272283.0
2019-05-01 15:00:00,55.75,55.78,55.61,55.64,268776.0,50.9668,50.9943,50.8388,50.8663,268776.0
2019-05-01 15:30:00,55.64,55.64,55.38,55.38,494051.0,50.8663,50.8663,50.6286,50.6286,494051.0
2019-05-02 09:30:00,55.33,55.53,55.26,55.52,187215.0,50.5829,50.7657,50.5189,50.7566,187215.0
2019-05-02 10:00:00,55.51,55.64,55.5,55.55,123431.0,50.7474,50.8663,50.7383,50.784,123431.0
2019-05-02 10:30:00,55.54,55.59,55.37,55.38,82951.0,50.7748,50.8206,50.6194,50.6286,82951.0
2019-05-02 11:00:00,55.36,55.42,55.11,55.12,241266.0,50.6103,50.6651,50.3817,50.3909,241266.0
2019-05-02 11:30:00,55.15,55.24,55.02,55.12,262740.0,50.4183,50.5006,50.2995,50.3909,262740.0
2019-05-02 12:00:00,55.15,55.23,55.09,55.21,124304.0,50.4183,50.4914,50.3635,50.4732,124304.0
2019-05-02 12:30:00,55.23,55.32,55.21,55.3,128389.0,50.4914,50.5737,50.4732,50.5554,128389.0
2019-05-02 13:00:00,55.31,55.43,55.23,55.41,143519.0,50.5646,50.6743,50.4914,50.656,143519.0
2019-05-02 13:30:00,55.41,55.48,55.38,55.4,191776.0,50.656,50.72,50.6286,50.6469,191776.0
2019-05-02 14:00:00,55.39,55.47,55.36,55.4,135076.0,50.6377,50.7109,50.6103,50.6469,135076.0
2019-05-02 14:30:00,55.41,55.44,55.28,55.37,106161.0,50.656,50.6834,50.5372,50.6194,106161.0
2019-05-02 15:00:00,55.36,55.47,55.34,55.45,267037.0,50.6103,50.7109,50.592,50.6926,267037.0
2019-05-02 15:30:00,55.44,55.5,55.38,55.46,375318.0,50.6834,50.7383,50.6286,50.7017,375318.0
2019-05-03 09:30:00,55.72,55.85,55.68,55.83,142756.0,50.9394,51.0582,50.9028,51.04,142756.0
2019-05-03 10:00:00,55.8,55.86,55.74,55.78,113471.0,51.0125,51.0674,50.9577,50.9943,113471.0
2019-05-03 10:30:00,55.79,55.87,55.78,55.85,126033.0,51.0034,51.0765,50.9943,51.0582,126033.0
2019-05-03 11:00:00,55.85,55.93,55.79,55.82,83705.0,51.0582,51.1314,51.0034,51.0308,83705.0
2019-05-03 11:30:00,55.83,55.89,55.81,55.87,135411.0,51.04,51.0948,51.0217,51.0765,135411.0
2019-05-03 12:00:00,55.86,55.93,55.85,55.91,80146.0,51.0674,51.1314,51.0582,51.1131,80146.0
2019-05-03 12:30:00,55.91,55.94,55.88,55.91,85056.0,51.1131,51.1405,51.0857,51.1131,85056.0
2019-05-03 13:00:00,55.91,55.98,55.89,55.98,58166.0,51.1131,51.1771,51.0948,51.1771,58166.0
2019-05-03 13:30:00,55.97,56.02,55.96,56.0,112064.0,51.168,51.2137,51.1588,51.1954,112064.0
2019-05-03 14:00:00,55.99,56.0,55.95,55.98,101708.0,51.1862,51.1954,51.1497,51.1771,101708.0
2019-05-03 14:30:00,55.97,56.02,55.95,55.97,75106.0,51.168,51.2137,51.1497,51.168,75106.0
2019-05-03 15:00:00,55.97,56.0,55.95,55.99,104124.0,51.168,51.1954,51.1497,51.1862,104124.0
2019-05-03 15:30:00,55.98,56.05,55.97,56.03,352395.0,51.1771,51.2411,51.168,51.2228,352395.0
2019-05-06 09:30:00,55.15,55.44,55.01,55.43,113970.0,50.4183,50.6834,50.2903,50.6743,113970.0
2019-05-06 10:00:00,55.43,55.49,55.35,55.39,123075.0,50.6743,50.7291,50.6011,50.6377,123075.0
2019-05-06 10:30:00,55.4,55.56,55.36,55.55,80769.0,50.6469,50.7931,50.6103,50.784,80769.0
2019-05-06 11:00:00,55.54,55.67,55.5,55.66,82743.0,50.7748,50.8937,50.7383,50.8846,82743.0
2019-05-06 11:30:00,55.68,55.71,55.56,55.6,120817.0,50.9028,50.9303,50.7931,50.8297,120817.0
2019-05-06 12:00:00,55.59,55.61,55.53,55.57,81776.0,50.8206,50.8388,50.7657,50.8023,81776.0
2019-05-06 12:30:00,55.55,55.62,55.55,55.56,118379.0,50.784,50.848,50.784,50.7931,118379.0
2019-05-06 13:00:00,55.55,55.63,55.5,55.63,48809.0,50.784,50.8571,50.7383,50.8571,48809.0
2019-05-06 13:30:00,55.62,55.63,55.58,55.63,83243.0,50.848,50.8571,50.8114,50.8571,83243.0
2019-05-06 14:00:00,55.63,55.67,55.61,55.66,55310.0,50.8571,50.8937,50.8388,50.8846,55310.0
2019-05-06 14:30:00,55.66,55.84,55.66,55.82,85766.0,50.8846,51.0491,50.8846,51.0308,85766.0
2019-05-06 15:00:00,55.82,55.88,55.79,55.85,126549.0,51.0308,51.0857,51.0034,51.0582,126549.0
2019-05-06 15:30:00,55.86,55.92,55.79,55.81,190553.0,51.0674,51.1222,51.0034,51.0217,190553.0
2019-05-07 09:30:00,55.36,55.45,55.13,55.27,188237.0,50.6103,50.6926,50.4,50.528,188237.0
2019-05-07 10:00:00,55.28,55.29,55.07,55.22,117711.0,50.5372,50.5463,50.3452,50.4823,117711.0
2019-05-07 10:30:00,55.23,55.24,54.98,55.02,117436.0,50.4914,50.5006,50.2629,50.2995,117436.0
2019-05-07 11:00:00,55.01,55.14,54.95,55.07,119813.0,50.2903,50.4092,50.2355,50.3452,119813.0
2019-05-07 11:30:00,55.1,55.14,54.93,54.99,120578.0,50.3726,50.4092,50.2172,50.272,120578.0
2019-05-07 12:00:00,54.97,55.17,54.9,55.16,113439.0,50.2538,50.4366,50.1898,50.4274,113439.0
2019-05-07 12:30:00,55.16,55.19,55.05,55.05,155113.0,50.4274,50.4549,50.3269,50.3269,155113.0
2019-05-07 13:00:00,55.04,55.06,54.75,54.77,116226.0,50.3177,50.336,50.0526,50.0709,116226.0
2019-05-07 13:30:00,54.76,54.9,54.7,54.83,106167.0,50.0618,50.1898,50.0069,50.1258,106167.0
2019-05-07 14:00:00,54.83,54.9,54.71,54.71,165485.0,50.1258,50.1898,50.0161,50.0161,165485.0
2019-05-07 14:30:00,54.75,54.84,54.64,54.8,112107.0,50.0526,50.1349,49.9521,50.0983,112107.0
2019-05-07 15:00:00,54.81,54.85,54.68,54.71,158743.0,50.1075,50.144,49.9886,50.0161,158743.0
2019-05-07 15:30:00,54.71,54.94,54.52,54.89,451664.0,50.0161,50.2263,49.8424,50.1806,451664.0
2019-05-08 09:30:00,54.8,54.99,54.67,54.92,166891.0,50.0983,50.272,49.9795,50.208,166891.0
2019-05-08 10:00:00,54.95,55.01,54.85,54.88,122757.0,50.2355,50.2903,50.144,50.1715,122757.0
2019-05-08 10:30:00,54.89,54.96,54.74,54.96,120653.0,50.1806,50.2446,50.0435,50.2446,120653.0
2019-05-08 11:00:00,54.97,55.14,54.94,55.03,126230.0,50.2538,50.4092,50.2263,50.3086,126230.0
2019-05-08 11:30:00,55.04,55.07,54.87,55.01,153593.0,50.3177,50.3452,50.1623,50.2903,153593.0
2019-05-08 12:00:00,55.01,55.01,54.86,54.99,94151.0,50.2903,50.2903,50.1532,50.272,94151.0
2019-05-08 12:30:00,54.98,55.08,54.96,55.06,1262053.0,50.2629,50.3543,50.2446,50.336,1262053.0
2019-05-08 13:00:00,55.06,55.07,54.97,55.01,104686.0,50.336,50.3452,50.2538,50.2903,104686.0
2019-05-08 13:30:00,55.02,55.03,54.96,55.02,96697.0,50.2995,50.3086,50.2446,50.2995,96697.0
2019-05-08 14:00:00,55.03,55.03,54.93,55.02,171199.0,50.3086,50.3086,50.2172,50.2995,171199.0
2019-05-08 14:30:00,55.02,55.05,54.98,55.01,59860.0,50.2995,50.3269,50.2629,50.2903,59860.0
2019-05-08 15:00:00,55.01,55.08,54.99,55.05,127325.0,50.2903,50.3543,50.272,50.3269,127325.0
2019-05-08 15:30:00,55.07,55.08,54.78,54.8,338007.0,50.3452,50.3543,50.0801,50.0983,338007.0
2019-05-09 09:30:00,54.36,54.4,54.12,54.22,198784.0,49.6961,49.7327,49.4767,49.5681,198784.0
2019-05-09 10:00:00,54.19,54.21,54.01,54.07,140429.0,49.5407,49.559,49.3761,49.431,140429.0
2019-05-09 10:30:00,54.06,54.27,54.03,54.12,109078.0,49.4218,49.6138,49.3944,49.4767,109078.0
2019-05-09 11:00:00,54.1,54.26,54.07,54.12,160995.0,49.4584,49.6047,49.431,49.4767,160995.0
2019-05-09 11:30:00,54.13,54.42,54.13,54.39,246861.0,49.4858,49.7509,49.4858,49.7235,246861.0
2019-05-09 12:00:00,54.39,54.54,54.31,54.49,151451.0,49.7235,49.8606,49.6504,49.8149,151451.0
2019-05-09 12:30:00,54.52,54.82,54.52,54.68,214013.0,49.8424,50.1166,49.8424,49.9886,214013.0
2019-05-09 13:00:00,54.75,54.77,54.6,54.67,87230.0,50.0526,50.0709,49.9155,49.9795,87230.0
2019-05-09 13:30:00,54.67,54.85,54.64,54.73,146036.0,49.9795,50.144,49.9521,50.0343,146036.0
2019-05-09 14:00:00,54.73,54.85,54.67,54.79,94247.0,50.0343,50.144,49.9795,50.0892,94247.0
2019-05-09 14:30:00,54.79,54.85,54.64,54.66,158994.0,50.0892,50.144,49.9521,49.9703,158994.0
2019-05-09 15:00:00,54.65,54.73,54.54,54.71,246139.0,49.9612,50.0343,49.8606,50.0161,246139.0
2019-05-09 15:30:00,54.72,54.83,54.7,54.77,253140.0,50.0252,50.1258,50.0069,50.0709,253140.0
2019-05-10 09:30:00,54.55,54.74,54.52,54.66,111394.0,49.8698,50.0435,49.8424,49.9703,111394.0
2019-05-10 10:00:00,54.62,54.63,54.28,54.31,104940.0,49.9338,49.9429,49.623,49.6504,104940.0
2019-05-10 10:30:00,54.3,54.32,53.99,54.05,149192.0,49.6412,49.6595,49.3578,49.4127,149192.0
2019-05-10 11:00:00,54.05,54.22,53.94,54.08,433697.0,49.4127,49.5681,49.3121,49.4401,433697.0
2019-05-10 11:30:00,54.09,54.18,53.98,54.13,303115.0,49.4493,49.5315,49.3487,49.4858,303115.0
2019-05-10 12:00:00,54.11,54.46,54.11,54.44,147596.0,49.4675,49.7875,49.4675,49.7692,147596.0
2019-05-10 12:30:00,54.45,54.57,54.44,54.54,143223.0,49.7784,49.8881,49.7692,49.8606,143223.0
2019-05-10 13:00:00,54.54,54.74,54.51,54.66,150713.0,49.8606,50.0435,49.8332,49.9703,150713.0
2019-05-10 13:30:00,54.66,54.8,54.64,54.76,112702.0,49.9703,50.0983,49.9521,50.0618,112702.0
2019-05-10 14:00:00,54.75,54.82,54.64,54.69,463448.0,50.0526,50.1166,49.9521,49.9978,463448.0
2019-05-10 14:30:00,54.69,54.87,54.68,54.82,109103.0,49.9978,50.1623,49.9886,50.1166,109103.0
2019-05-10 15:00:00,54.83,55.16,54.83,55.11,120920.0,50.1258,50.4274,50.1258,50.3817,120920.0
2019-05-10 15:30:00,55.11,55.11,54.84,55.0,199822.0,50.3817,50.3817,50.1349,50.2812,199822.0
2019-05-13 09:30:00,54.07,54.12,53.79,53.82,226916.0,49.431,49.4767,49.175,49.2024,226916.0
2019-05-13 10:00:00,53.82,53.82,53.6,53.74,124850.0,49.2024,49.2024,49.0013,49.1293,124850.0
2019-05-13 10:30:00,53.73,53.86,53.67,53.75,205888.0,49.1201,49.239,49.0653,49.1384,205888.0
2019-05-13 11:00:00,53.75,53.8,53.61,53.63,83964.0,49.1384,49.1841,49.0104,49.0287,83964.0
2019-05-13 11:30:00,53.64,53.69,53.51,53.66,109331.0,49.0379,49.0836,48.919,49.0561,109331.0
2019-05-13 12:00:00,53.66,53.66,53.46,53.48,65613.0,49.0561,49.0561,48.8733,48.8916,65613.0
2019-05-13 12:30:00,53.49,53.57,53.42,53.42,90592.0,48.9007,48.9739,48.8367,48.8367,90592.0
2019-05-13 13:00:00,53.41,53.43,53.34,53.36,84783.0,48.8276,48.8459,48.7636,48.7819,84783.0
2019-05-13 13:30:00,53.37,53.57,53.36,53.56,57915.0,48.791,48.9739,48.7819,48.9647,57915.0
2019-05-13 14:00:00,53.56,53.74,53.48,53.69,183722.0,48.9647,49.1293,48.8916,49.0836,183722.0
2019-05-13 14:30:00,53.7,53.8,53.55,53.73,106366.0,49.0927,49.1841,48.9556,49.1201,106366.0
2019-05-13 15:00:00,53.72,53.8,53.54,53.57,160876.0,49.111,49.1841,48.9464,48.9739,160876.0
2019-05-13 15:30:00,53.56,53.62,53.44,53.58,270574.0,48.9647,49.0196,48.855,48.983,270574.0
2019-05-14 09:30:00,53.81,53.98,53.72,53.83,129688.0,49.1933,49.3487,49.111,49.2116,129688.0
2019-05-14 10:00:00,53.86,54.08,53.83,54.07,82402.0,49.239,49.4401,49.2116,49.431,82402.0
2019-05-14 10:30:00,54.08,54.11,53.98,54.04,106052.0,49.4401,49.4675,49.3487,49.4035,106052.0
2019-05-14 11:00:00,54.03,54.21,53.99,54.14,105833.0,49.3944,49.559,49.3578,49.495,105833.0
2019-05-14 11:30:00,54.14,54.28,54.14,54.25,103146.0,49.495,49.623,49.495,49.5955,103146.0
2019-05-14 12:00:00,54.26,54.28,54.18,54.19,83666.0,49.6047,49.623,49.5315,49.5407,83666.0
2019-05-14 12:30:00,54.19,54.27,54.17,54.23,52096.0,49.5407,49.6138,49.5224,49.5772,52096.0
2019-05-14 13:00:00,54.24,54.35,54.24,54.33,37232.0,49.5864,49.6869,49.5864,49.6687,37232.0
2019-05-14 13:30:00,54.33,54.4,54.33,54.37,40516.0,49.6687,49.7327,49.6687,49.7052,40516.0
2019-05-14 14:00:00,54.36,54.42,54.27,54.39,61500.0,49.6961,49.7509,49.6138,49.7235,61500.0
2019-05-14 14:30:00,54.39,54.41,54.23,54.29,72489.0,49.7235,49.7418,49.5772,49.6321,72489.0
2019-05-14 15:00:00,54.28,54.37,54.26,54.32,92673.0,49.623,49.7052,49.6047,49.6595,92673.0
2019-05-14 15:30:00,54.32,54.32,54.13,54.13,180749.0,49.6595,49.6595,49.4858,49.4858,180749.0
2019-05-15 09:30:00,53.8,53.99,53.7,53.98,67105.0,49.1841,49.3578,49.0927,49.3487,67105.0
2019-05-15 10:00:00,53.96,54.23,53.84,54.23,274304.0,49.3304,49.5772,49.2207,49.5772,274304.0
2019-05-15 10:30:00,54.21,54.31,54.16,54.24,233957.0,49.559,49.6504,49.5132,49.5864,233957.0
2019-05-15 11:00:00,54.25,54.34,54.17,54.34,139123.0,49.5955,49.6778,49.5224,49.6778,139123.0
2019-05-15 11:30:00,54.34,54.39,54.3,54.37,121828.0,49.6778,49.7235,49.6412,49.7052,121828.0
2019-05-15 12:00:00,54.39,54.46,54.3,54.32,36836.0,49.7235,49.7875,49.6412,49.6595,36836.0
2019-05-15 12:30:00,54.34,54.38,54.28,54.3,62087.0,49.6778,49.7144,49.623,49.6412,62087.0
2019-05-15 13:00:00,54.3,54.33,54.23,54.26,32075.0,49.6412,49.6687,49.5772,49.6047,32075.0
2019-05-15 13:30:00,54.26,54.38,54.26,54.38,86052.0,49.6047,49.7144,49.6047,49.7144,86052.0
2019-05-15 14:00:00,54.37,54.42,54.36,54.4,45965.0,49.7052,49.7509,49.6961,49.7327,45965.0
2019-05-15 14:30:00,54.4,54.44,54.36,54.37,49858.0,49.7327,49.7692,49.6961,49.7052,49858.0
2019-05-15 15:00:00,54.38,54.46,54.35,54.44,108958.0,49.7144,49.7875,49.6869,49.7692,108958.0
2019-05-15 15:30:00,54.44,54.45,54.31,54.32,185860.0,49.7692,49.7784,49.6504,49.6595,185860.0
2019-05-16 09:30:00,54.46,54.82,54.45,54.8,86243.0,49.7875,50.1166,49.7784,50.0983,86243.0
2019-05-16 10:00:00,54.81,54.92,54.77,54.92,112528.0,50.1075,50.208,50.0709,50.208,112528.0
2019-05-16 10:30:00,54.92,54.93,54.84,54.93,60609.0,50.208,50.2172,50.1349,50.2172,60609.0
2019-05-16 11:00:00,54.93,54.97,54.87,54.94,51033.0,50.2172,50.2538,50.1623,50.2263,51033.0
2019-05-16 11:30:00,54.92,55.02,54.92,54.98,73872.0,50.208,50.2995,50.208,50.2629,73872.0
2019-05-16 12:00:00,54.97,55.04,54.95,54.97,43197.0,50.2538,50.3177,50.2355,50.2538,43197.0
2019-05-16 12:30:00,54.97,55.01,54.89,54.92,62381.0,50.2538,50.2903,50.1806,50.208,62381.0
2019-05-16 13:00:00,54.93,54.97,54.87,54.94,50409.0,50.2172,50.2538,50.1623,50.2263,50409.0
2019-05-16 13:30:00,54.94,54.94,54.85,54.87,80220.0,50.2263,50.2263,50.144,50.1623,80220.0
2019-05-16 14:00:00,54.86,54.95,54.83,54.94,100869.0,50.1532,50.2355,50.1258,50.2263,100869.0
2019-05-16 14:30:00,54.95,54.96,54.82,54.88,85097.0,50.2355,50.2446,50.1166,50.1715,85097.0
2019-05-16 15:00:00,54.87,54.87,54.74,54.82,185810.0,50.1623,50.1623,50.0435,50.1166,185810.0
2019-05-16 15:30:00,54.82,54.82,54.67,54.75,213699.0,50.1166,50.1166,49.9795,50.0526,213699.0
2019-05-17 09:30:00,54.31,54.5,54.31,54.41,69894.0,49.6504,49.8241,49.6504,49.7418,69894.0
2019-05-17 10:00:00,54.42,54.58,54.3,54.53,149782.0,49.7509,49.8972,49.6412,49.8515,149782.0
2019-05-17 10:30:00,54.53,54.82,54.46,54.77,150619.0,49.8515,50.1166,49.7875,50.0709,150619.0
2019-05-17 11:00:00,54.76,54.84,54.72,54.73,148190.0,50.0618,50.1349,50.0252,50.0343,148190.0
2019-05-17 11:30:00,54.74,54.74,54.55,54.62,159371.0,50.0435,50.0435,49.8698,49.9338,159371.0
2019-05-17 12:00:00,54.61,54.63,54.49,54.52,85553.0,49.9246,49.9429,49.8149,49.8424,85553.0
2019-05-17 12:30:00,54.52,54.6,54.48,54.58,87457.0,49.8424,49.9155,49.8058,49.8972,87457.0
2019-05-17 13:00:00,54.58,54.69,54.57,54.61,55953.0,49.8972,49.9978,49.8881,49.9246,55953.0
2019-05-17 13:30:00,54.62,54.66,54.57,54.64,70455.0,49.9338,49.9703,49.8881,49.9521,70455.0
2019-05-17 14:00:00,54.63,54.66,54.56,54.58,61519.0,49.9429,49.9703,49.8789,49.8972,61519.0
2019-05-17 14:30:00,54.58,54.64,54.55,54.63,84448.0,49.8972,49.9521,49.8698,49.9429,84448.0
2019-05-17 15:00:00,54.62,54.63,54.32,54.42,265610.0,49.9338,49.9429,49.6595,49.7509,265610.0
2019-05-17 15:30:00,54.41,54.41,54.25,54.31,297347.0,49.7418,49.7418,49.5955,49.6504,297347.0
2019-05-20 09:30:00,53.98,54.07,53.84,54.01,115596.0,49.3487,49.431,49.2207,49.3761,115596.0
2019-05-20 10:00:00,54.03,54.1,53.94,54.08,271915.0,49.3944,49.4584,49.3121,49.4401,271915.0
2019-05-20 10:30:00,54.07,54.17,54.03,54.15,149680.0,49.431,49.5224,49.3944,49.5041,149680.0
2019-05-20 11:00:00,54.15,54.18,54.0,54.07,114310.0,49.5041,49.5315,49.367,49.431,114310.0
2019-05-20 11:30:00,54.08,54.13,53.98,54.05,110230.0,49.4401,49.4858,49.3487,49.4127,110230.0
2019-05-20 12:00:00,54.06,54.17,54.05,54.08,116874.0,49.4218,49.5224,49.4127,49.4401,116874.0
2019-05-20 12:30:00,54.09,54.12,54.0,54.01,137625.0,49.4493,49.4767,49.367,49.3761,137625.0
2019-05-20 13:00:00,54.0,54.07,53.98,54.05,92483.0,49.367,49.431,49.3487,49.4127,92483.0
2019-05-20 13:30:00,54.04,54.1,54.01,54.05,92294.0,49.4035,49.4584,49.3761,49.4127,92294.0
2019-05-20 14:00:00,54.05,54.06,53.96,53.97,154322.0,49.4127,49.4218,49.3304,49.3395,154322.0
2019-05-20 14:30:00,53.98,53.99,53.82,53.86,132549.0,49.3487,49.3578,49.2024,49.239,132549.0
2019-05-20 15:00:00,53.86,53.86,53.73,53.83,204404.0,49.239,49.239,49.1201,49.2116,204404.0
2019-05-20 15:30:00,53.83,53.93,53.8,53.89,260468.0,49.2116,49.303,49.1841,49.2664,260468.0
2019-05-21 09:30:00,54.21,54.39,54.21,54.35,157232.0,49.559,49.7235,49.559,49.6869,157232.0
2019-05-21 10:00:00,54.34,54.46,54.34,54.44,101551.0,49.6778,49.7875,49.6778,49.7692,101551.0
2019-05-21 10:30:00,54.44,54.62,54.42,54.57,121845.0,49.7692,49.9338,49.7509,49.8881,121845.0
2019-05-21 11:00:00,54.58,54.6,54.5,54.57,110891.0,49.8972,49.9155,49.8241,49.8881,110891.0
2019-05-21 11:30:00,54.57,54.57,54.44,54.48,87989.0,49.8881,49.8881,49.7692,49.8058,87989.0
2019-05-21 12:00:00,54.49,54.55,54.49,54.52,66361.0,49.8149,49.8698,49.8149,49.8424,66361.0
2019-05-21 12:30:00,54.53,54.56,54.49,54.56,138783.0,49.8515,49.8789,49.8149,49.8789,138783.0
2019-05-21 13:00:00,54.56,54.57,54.52,54.54,57266.0,49.8789,49.8881,49.8424,49.8606,57266.0
2019-05-21 13:30:00,54.53,54.58,54.52,54.57,56278.0,49.8515,49.8972,49.8424,49.8881,56278.0
2019-05-21 14:00:00,54.58,54.62,54.57,54.61,104698.0,49.8972,49.9338,49.8881,49.9246,104698.0
2019-05-21 14:30:00,54.61,54.62,54.55,54.55,116228.0,49.9246,49.9338,49.8698,49.8698,116228.0
2019-05-21 15:00:00,54.55,54.57,54.52,54.56,85193.0,49.8698,49.8881,49.8424,49.8789,85193.0
2019-05-21 15:30:00,54.57,54.6,54.51,54.54,135740.0,49.8881,49.9155,49.8332,49.8606,135740.0
2019-05-22 09:30:00,54.36,54.48,54.35,54.48,66497.0,49.6961,49.8058,49.6869,49.8058,66497.0
2019-05-22 10:00:00,54.48,54.5,54.35,54.46,100351.0,49.8058,49.8241,49.6869,49.7875,100351.0
2019-05-22 10:30:00,54.44,54.46,54.3,54.32,76139.0,49.7692,49.7875,49.6412,49.6595,76139.0
2019-05-22 11:00:00,54.32,54.43,54.26,54.42,93398.0,49.6595,49.7601,49.6047,49.7509,93398.0
2019-05-22 11:30:00,54.42,54.45,54.32,54.38,64060.0,49.7509,49.7784,49.6595,49.7144,64060.0
2019-05-22 12:00:00,54.38,54.39,54.29,54.32,41630.0,49.7144,49.7235,49.6321,49.6595,41630.0
2019-05-22 12:30:00,54.33,54.33,54.26,54.27,45479.0,49.6687,49.6687,49.6047,49.6138,45479.0
2019-05-22 13:00:00,54.26,54.28,54.21,54.26,67233.0,49.6047,49.623,49.559,49.6047,67233.0
2019-05-22 13:30:00,54.27,54.36,54.24,54.33,96853.0,49.6138,49.6961,49.5864,49.6687,96853.0
2019-05-22 14:00:00,54.33,54.35,54.29,54.34,116623.0,49.6687,49.6869,49.6321,49.6778,116623.0
2019-05-22 14:30:00,54.34,54.41,54.31,54.36,1152164.0,49.6778,49.7418,49.6504,49.6961,1152164.0
2019-05-22 15:00:00,54.37,54.4,54.33,54.37,46153.0,49.7052,49.7327,49.6687,49.7052,46153.0
2019-05-22 15:30:00,54.36,54.37,54.31,54.32,157864.0,49.6961,49.7052,49.6504,49.6595,157864.0
2019-05-23 09:30:00,53.86,53.86,53.45,53.51,170261.0,49.239,49.239,48.8642,48.919,170261.0
2019-05-23 10:00:00,53.51,53.61,53.46,53.61,85042.0,48.919,49.0104,48.8733,49.0104,85042.0
2019-05-23 10:30:00,53.6,53.74,53.57,53.69,91969.0,49.0013,49.1293,48.9739,49.0836,91969.0
2019-05-23 11:00:00,53.69,53.69,53.56,53.6,91325.0,49.0836,49.0836,48.9647,49.0013,91325.0
2019-05-23 11:30:00,53.6,53.62,53.41,53.41,113733.0,49.0013,49.0196,48.8276,48.8276,113733.0
2019-05-23 12:00:00,53.42,53.52,53.41,53.48,121605.0,48.8367,48.9282,48.8276,48.8916,121605.0
2019-05-23 12:30:00,53.48,53.5,53.33,53.35,107875.0,48.8916,48.9099,48.7545,48.7727,107875.0
2019-05-23 13:00:00,53.33,53.44,53.32,53.41,71107.0,48.7545,48.855,48.7453,48.8276,71107.0
2019-05-23 13:30:00,53.4,53.45,53.36,53.41,137521.0,48.8185,48.8642,48.7819,48.8276,137521.0
2019-05-23 14:00:00,53.41,53.45,53.34,53.36,90781.0,48.8276,48.8642,48.7636,48.7819,90781.0
2019-05-23 14:30:00,53.36,53.42,53.3,53.34,111041.0,48.7819,48.8367,48.727,48.7636,111041.0
2019-05-23 15:00:00,53.34,53.57,53.28,53.54,186891.0,48.7636,48.9739,48.7087,48.9464,186891.0
2019-05-23 15:30:00,53.53,53.59,53.41,53.56,304978.0,48.9373,48.9921,48.8276,48.9647,304978.0
2019-05-24 09:30:00,53.83,53.97,53.76,53.83,163389.0,49.2116,49.3395,49.1476,49.2116,163389.0
2019-05-24 10:00:00,53.83,53.88,53.75,53.75,85538.0,49.2116,49.2573,49.1384,49.1384,85538.0
2019-05-24 10:30:00,53.75,53.8,53.6,53.6,125192.0,49.1384,49.1841,49.0013,49.0013,125192.0
2019-05-24 11:00:00,53.6,53.64,53.52,53.55,65110.0,49.0013,49.0379,48.9282,48.9556,65110.0
2019-05-24 11:30:00,53.56,53.65,53.55,53.62,67496.0,48.9647,49.047,48.9556,49.0196,67496.0
2019-05-24 12:00:00,53.64,53.7,53.59,53.7,54966.0,49.0379,49.0927,48.9921,49.0927,54966.0
2019-05-24 12:30:00,53.7,53.76,53.69,53.74,64450.0,49.0927,49.1476,49.0836,49.1293,64450.0
2019-05-24 13:00:00,53.75,53.75,53.7,53.71,44809.0,49.1384,49.1384,49.0927,49.1019,44809.0
2019-05-24 13:30:00,53.73,53.79,53.69,53.73,76535.0,49.1201,49.175,49.0836,49.1201,76535.0
2019-05-24 14:00:00,53.73,53.73,53.66,53.69,71819.0,49.1201,49.1201,49.0561,49.0836,71819.0
2019-05-24 14:30:00,53.7,53.74,53.68,53.72,37265.0,49.0927,49.1293,49.0744,49.111,37265.0
2019-05-24 15:00:00,53.73,53.76,53.72,53.76,127381.0,49.1201,49.1476,49.111,49.1476,127381.0
2019-05-24 15:30:00,53.76,53.76,53.67,53.69,191866.0,49.1476,49.1476,49.0653,49.0836,191866.0
2019-05-28 09:30:00,53.78,53.96,53.78,53.92,128787.0,49.1658,49.3304,49.1658,49.2938,128787.0
2019-05-28 10:00:00,53.91,53.93,53.75,53.76,84470.0,49.2847,49.303,49.1384,49.1476,84470.0
2019-05-28 10:30:00,53.76,53.77,53.62,53.68,75903.0,49.1476,49.1567,49.0196,49.0744,75903.0
2019-05-28 11:00:00,53.65,53.77,53.64,53.64,108512.0,49.047,49.1567,49.0379,49.0379,108512.0
2019-05-28 11:30:00,53.64,53.72,53.57,53.69,124965.0,49.0379,49.111,48.9739,49.0836,124965.0
2019-05-28 12:00:00,53.69,53.76,53.66,53.75,208299.0,49.0836,49.1476,49.0561,49.1384,208299.0
2019-05-28 12:30:00,53.74,53.77,53.69,53.69,52022.0,49.1293,49.1567,49.0836,49.0836,52022.0
2019-05-28 13:00:00,53.69,53.71,53.62,53.62,159994.0,49.0836,49.1019,49.0196,49.0196,159994.0
2019-05-28 13:30:00,53.62,53.66,53.61,53.62,72483.0,49.0196,49.0561,49.0104,49.0196,72483.0
2019-05-28 14:00:00,53.62,53.62,53.5,53.51,142585.0,49.0196,49.0196,48.9099,48.919,142585.0
2019-05-28 14:30:00,53.49,53.53,53.39,53.42,111019.0,48.9007,48.9373,48.8093,48.8367,111019.0
2019-05-28 15:00:00,53.4,53.41,53.33,53.34,119262.0,48.8185,48.8276,48.7545,48.7636,119262.0
2019-05-28 15:30:00,53.34,53.35,53.19,53.2,255372.0,48.7636,48.7727,48.6265,48.6356,255372.0
2019-05-29 09:30:00,52.96,53.02,52.65,52.8,214616.0,48.4162,48.4711,48.1328,48.2699,214616.0
2019-05-29 10:00:00,52.79,53.0,52.77,53.0,240871.0,48.2608,48.4528,48.2425,48.4528,240871.0
2019-05-29 10:30:00,53.0,53.03,52.84,52.86,113828.0,48.4528,48.4802,48.3065,48.3248,113828.0
2019-05-29 11:00:00,52.85,52.95,52.73,52.76,168922.0,48.3156,48.4071,48.2059,48.2334,168922.0
2019-05-29 11:30:00,52.76,52.8,52.54,52.59,135051.0,48.2334,48.2699,48.0322,48.0779,135051.0
2019-05-29 12:00:00,52.58,52.77,52.56,52.76,107016.0,48.0688,48.2425,48.0505,48.2334,107016.0
2019-05-29 12:30:00,52.75,52.79,52.68,52.69,83162.0,48.2242,48.2608,48.1602,48.1694,83162.0
2019-05-29 13:00:00,52.69,52.9,52.65,52.84,103185.0,48.1694,48.3613,48.1328,48.3065,103185.0
2019-05-29 13:30:00,52.84,52.91,52.82,52.82,71905.0,48.3065,48.3705,48.2882,48.2882,71905.0
2019-05-29 14:00:00,52.83,52.88,52.77,52.82,69341.0,48.2974,48.3431,48.2425,48.2882,69341.0
2019-05-29 14:30:00,52.82,52.82,52.61,52.69,69737.0,48.2882,48.2882,48.0962,48.1694,69737.0
2019-05-29 15:00:00,52.67,52.73,52.58,52.73,136522.0,48.1511,48.2059,48.0688,48.2059,136522.0
2019-05-29 15:30:00,52.74,52.92,52.7,52.82,215614.0,48.2151,48.3796,48.1785,48.2882,215614.0
2019-05-30 09:30:00,52.99,53.28,52.97,53.27,173200.0,48.4436,48.7087,48.4253,48.6996,173200.0
2019-05-30 10:00:00,53.26,53.3,53.22,53.24,129699.0,48.6905,48.727,48.6539,48.6722,129699.0
2019-05-30 10:30:00,53.25,53.3,53.04,53.08,252342.0,48.6813,48.727,48.4893,48.5259,252342.0
2019-05-30 11:00:00,53.08,53.11,52.97,53.0,78665.0,48.5259,48.5533,48.4253,48.4528,78665.0
2019-05-30 11:30:00,53.01,53.02,52.9,52.95,72830.0,48.4619,48.4711,48.3613,48.4071,72830.0
2019-05-30 12:00:00,52.97,53.0,52.92,52.95,100761.0,48.4253,48.4528,48.3796,48.4071,100761.0
2019-05-30 12:30:00,52.95,53.1,52.93,53.05,281850.0,48.4071,48.5442,48.3888,48.4985,281850.0
2019-05-30 13:00:00,53.05,53.06,52.94,52.96,46236.0,48.4985,48.5076,48.3979,48.4162,46236.0
2019-05-30 13:30:00,52.96,52.96,52.87,52.94,137715.0,48.4162,48.4162,48.3339,48.3979,137715.0
2019-05-30 14:00:00,52.94,52.98,52.84,52.85,103323.0,48.3979,48.4345,48.3065,48.3156,103323.0
2019-05-30 14:30:00,52.85,52.91,52.75,52.91,105145.0,48.3156,48.3705,48.2242,48.3705,105145.0
2019-05-30 15:00:00,52.91,52.93,52.78,52.92,119995.0,48.3705,48.3888,48.2516,48.3796,119995.0
2019-05-30 15:30:00,52.9,53.01,52.87,52.97,166191.0,48.3613,48.4619,48.3339,48.4253,166191.0
2019-05-31 09:30:00,52.48,52.48,52.28,52.43,244144.0,47.9774,47.9774,47.7945,47.9317,244144.0
2019-05-31 10:00:00,52.42,52.47,52.32,52.46,178573.0,47.9225,47.9682,47.8311,47.9591,178573.0
2019-05-31 10:30:00,52.46,52.62,52.45,52.6,134528.0,47.9591,48.1054,47.95,48.0871,134528.0
2019-05-31 11:00:00,52.59,52.72,52.57,52.71,135001.0,48.0779,48.1968,48.0597,48.1877,135001.0
2019-05-31 11:30:00,52.71,52.73,52.66,52.72,87739.0,48.1877,48.2059,48.1419,48.1968,87739.0
2019-05-31 12:00:00,52.71,52.72,52.58,52.58,56187.0,48.1877,48.1968,48.0688,48.0688,56187.0
2019-05-31 12:30:00,52.58,52.62,52.53,52.56,76750.0,48.0688,48.1054,48.0231,48.0505,76750.0
2019-05-31 13:00:00,52.56,52.67,52.55,52.67,55751.0,48.0505,48.1511,48.0414,48.1511,55751.0
2019-05-31 13:30:00,52.67,52.72,52.65,52.72,141126.0,48.1511,48.1968,48.1328,48.1968,141126.0
2019-05-31 14:00:00,52.7,52.72,52.55,52.56,102833.0,48.1785,48.1968,48.0414,48.0505,102833.0
2019-05-31 14:30:00,52.55,52.65,52.5,52.61,137158.0,48.0414,48.1328,47.9957,48.0962,137158.0
2019-05-31 15:00:00,52.61,52.61,52.47,52.52,156900.0,48.0962,48.0962,47.9682,48.014,156900.0
2019-05-31 15:30:00,52.51,52.56,52.46,52.53,206027.0,48.0048,48.0505,47.9591,48.0231,206027.0
2019-06-03 09:30:00,52.58,52.76,52.54,52.54,195337.0,48.0688,48.2334,48.0322,48.0322,195337.0
2019-06-03 10:00:00,52.52,52.82,52.44,52.81,175982.0,48.014,48.2882,47.9408,48.2791,175982.0
2019-06-03 10:30:00,52.83,52.92,52.78,52.89,102660.0,48.2974,48.3796,48.2516,48.3522,102660.0
2019-06-03 11:00:00,52.88,52.89,52.69,52.72,188815.0,48.3431,48.3522,48.1694,48.1968,188815.0
2019-06-03 11:30:00,52.72,52.76,52.63,52.65,135133.0,48.1968,48.2334,48.1145,48.1328,135133.0
2019-06-03 12:00:00,52.65,52.68,52.45,52.45,188043.0,48.1328,48.1602,47.95,47.95,188043.0
2019-06-03 12:30:00,52.45,52.57,52.41,52.5,190630.0,47.95,48.0597,47.9134,47.9957,190630.0
2019-06-03 13:00:00,52.51,52.83,52.43,52.7,304582.0,48.0048,48.2974,47.9317,48.1785,304582.0
2019-06-03 13:30:00,52.69,52.78,52.51,52.76,450023.0,48.1694,48.2516,48.0048,48.2334,450023.0
2019-06-03 14:00:00,52.77,52.84,52.67,52.71,296908.0,48.2425,48.3065,48.1511,48.1877,296908.0
2019-06-03 14:30:00,52.72,52.76,52.52,52.56,151883.0,48.1968,48.2334,48.014,48.0505,151883.0
2019-06-03 15:00:00,52.57,52.58,52.38,52.43,225316.0,48.0597,48.0688,47.886,47.9317,225316.0
2019-06-03 15:30:00,52.42,52.66,52.34,52.6,359303.0,47.9225,48.1419,47.8494,48.0871,359303.0
2019-06-04 09:30:00,53.07,53.19,52.99,53.11,282829.0,48.5168,48.6265,48.4436,48.5533,282829.0
2019-06-04 10:00:00,53.11,53.25,53.04,53.22,246478.0,48.5533,48.6813,48.4893,48.6539,246478.0
2019-06-04 10:30:00,53.22,53.25,53.04,53.19,180261.0,48.6539,48.6813,48.4893,48.6265,180261.0
2019-06-04 11:00:00,53.19,53.34,53.16,53.31,297223.0,48.6265,48.7636,48.599,48.7362,297223.0
2019-06-04 11:30:00,53.31,53.43,53.29,53.39,115582.0,48.7362,48.8459,48.7179,48.8093,115582.0
2019-06-04 12:00:00,53.39,53.4,53.32,53.35,246873.0,48.8093,48.8185,48.7453,48.7727,246873.0
2019-06-04 12:30:00,53.36,53.51,53.31,53.47,136673.0,48.7819,48.919,48.7362,48.8824,136673.0
2019-06-04 13:00:00,53.47,53.51,53.42,53.51,105016.0,48.8824,48.919,48.8367,48.919,105016.0
2019-06-04 13:30:00,53.5,53.56,53.47,53.55,116333.0,48.9099,48.9647,48.8824,48.9556,116333.0
2019-06-04 14:00:00,53.55,53.55,53.46,53.49,86278.0,48.9556,48.9556,48.8733,48.9007,86278.0
2019-06-04 14:30:00,53.49,53.54,53.46,53.52,156589.0,48.9007,48.9464,48.8733,48.9282,156589.0
2019-06-04 15:00:00,53.51,53.67,53.51,53.66,124143.0,48.919,49.0653,48.919,49.0561,124143.0
2019-06-04 15:30:00,53.67,53.82,53.63,53.81,359159.0,49.0653,49.2024,49.0287,49.1933,359159.0
2019-06-05 09:30:00,54.05,54.12,53.81,53.95,129235.0,49.4127,49.4767,49.1933,49.3213,129235.0
2019-06-05 10:00:00,53.97,54.01,53.84,53.88,147995.0,49.3395,49.3761,49.2207,49.2573,147995.0
2019-06-05 10:30:00,53.85,53.86,53.65,53.73,114957.0,49.2298,49.239,49.047,49.1201,114957.0
2019-06-05 11:00:00,53.74,53.95,53.74,53.94,82552.0,49.1293,49.3213,49.1293,49.3121,82552.0
2019-06-05 11:30:00,53.94,54.02,53.89,54.0,111127.0,49.3121,49.3853,49.2664,49.367,111127.0
2019-06-05 12:00:00,54.0,54.07,53.93,54.06,100354.0,49.367,49.431,49.303,49.4218,100354.0
2019-06-05 12:30:00,54.05,54.11,53.97,54.06,119866.0,49.4127,49.4675,49.3395,49.4218,119866.0
2019-06-05 13:00:00,54.07,54.21,54.07,54.18,87647.0,49.431,49.559,49.431,49.5315,87647.0
2019-06-05 13:30:00,54.18,54.22,54.15,54.18,111647.0,49.5315,49.5681,49.5041,49.5315,111647.0
2019-06-05 14:00:00,54.18,54.22,54.13,54.15,107282.0,49.5315,49.5681,49.4858,49.5041,107282.0
2019-06-05 14:30:00,54.16,54.19,54.1,54.14,84854.0,49.5132,49.5407,49.4584,49.495,84854.0
2019-06-05 15:00:00,54.13,54.21,54.13,54.18,126200.0,49.4858,49.559,49.4858,49.5315,126200.0
2019-06-05 15:30:00,54.17,54.29,54.06,54.28,168994.0,49.5224,49.6321,49.4218,49.623,168994.0
2019-06-06 09:30:00,54.35,54.45,54.24,54.25,145862.0,49.6869,49.7784,49.5864,49.5955,145862.0
2019-06-06 10:00:00,54.21,54.27,54.12,54.12,56408.0,49.559,49.6138,49.4767,49.4767,56408.0
2019-06-06 10:30:00,54.13,54.28,54.11,54.21,126325.0,49.4858,49.623,49.4675,49.559,126325.0
2019-06-06 11:00:00,54.2,54.3,54.15,54.3,65467.0,49.5498,49.6412,49.5041,49.6412,65467.0
2019-06-06 11:30:00,54.29,54.34,54.14,54.18,169716.0,49.6321,49.6778,49.495,49.5315,169716.0
2019-06-06 12:00:00,54.18,54.25,54.16,54.23,47076.0,49.5315,49.5955,49.5132,49.5772,47076.0
2019-06-06 12:30:00,54.24,54.28,54.21,54.27,46747.0,49.5864,49.623,49.559,49.6138,46747.0
2019-06-06 13:00:00,54.28,54.32,54.25,54.3,46722.0,49.623,49.6595,49.5955,49.6412,46722.0
2019-06-06 13:30:00,54.3,54.32,54.27,54.3,55874.0,49.6412,49.6595,49.6138,49.6412,55874.0
2019-06-06 14:00:00,54.3,54.37,54.27,54.33,193260.0,49.6412,49.7052,49.6138,49.6687,193260.0
2019-06-06 14:30:00,54.34,54.52,54.33,54.43,387632.0,49.6778,49.8424,49.6687,49.7601,387632.0
2019-06-06 15:00:00,54.43,54.59,54.41,54.58,59377.0,49.7601,49.9064,49.7418,49.8972,59377.0
2019-06-06 15:30:00,54.57,54.67,54.5,54.53,140791.0,49.8881,49.9795,49.8241,49.8515,140791.0
2019-06-07 09:30:00,54.76,54.88,54.67,54.84,87962.0,50.0618,50.1715,49.9795,50.1349,87962.0
2019-06-07 10:00:00,54.83,54.85,54.75,54.82,57959.0,50.1258,50.144,50.0526,50.1166,57959.0
2019-06-07 10:30:00,54.83,55.09,54.83,55.08,59084.0,50.1258,50.3635,50.1258,50.3543,59084.0
2019-06-07 11:00:00,55.08,55.08,54.87,54.88,80244.0,50.3543,50.3543,50.1623,50.1715,80244.0
2019-06-07 11:30:00,54.89,54.93,54.84,54.89,51101.0,50.1806,50.2172,50.1349,50.1806,51101.0
2019-06-07 12:00:00,54.89,54.97,54.84,54.97,81290.0,50.1806,50.2538,50.1349,50.2538,81290.0
2019-06-07 12:30:00,54.97,55.04,54.94,55.04,28984.0,50.2538,50.3177,50.2263,50.3177,28984.0
2019-06-07 13:00:00,55.03,55.05,54.95,54.97,69897.0,50.3086,50.3269,50.2355,50.2538,69897.0
2019-06-07 13:30:00,54.98,55.03,54.96,55.01,53241.0,50.2629,50.3086,50.2446,50.2903,53241.0
2019-06-07 14:00:00,55.0,55.0,54.93,54.96,56170.0,50.2812,50.2812,50.2172,50.2446,56170.0
2019-06-07 14:30:00,54.97,54.98,54.84,54.86,75042.0,50.2538,50.2629,50.1349,50.1532,75042.0
2019-06-07 15:00:00,54.86,54.99,54.86,54.97,112184.0,50.1532,50.272,50.1532,50.2538,112184.0
2019-06-07 15:30:00,54.97,54.99,54.85,54.86,136906.0,50.2538,50.272,50.144,50.1532,136906.0
2019-06-10 09:30:00,55.15,55.35,55.11,55.35,89148.0,50.4183,50.6011,50.3817,50.6011,89148.0
2019-06-10 10:00:00,55.36,55.39,55.28,55.31,56779.0,50.6103,50.6377,50.5372,50.5646,56779.0
2019-06-10 10:30:00,55.31,55.37,55.28,55.34,367026.0,50.5646,50.6194,50.5372,50.592,367026.0
2019-06-10 11:00:00,55.34,55.39,55.31,55.34,155699.0,50.592,50.6377,50.5646,50.592,155699.0
2019-06-10 11:30:00,55.34,55.45,55.31,55.44,56719.0,50.592,50.6926,50.5646,50.6834,56719.0
2019-06-10 12:00:00,55.43,55.44,55.28,55.29,34119.0,50.6743,50.6834,50.5372,50.5463,34119.0
2019-06-10 12:30:00,55.28,55.29,55.24,55.25,52773.0,50.5372,50.5463,50.5006,50.5097,52773.0
2019-06-10 13:00:00,55.25,55.32,55.24,55.3,97562.0,50.5097,50.5737,50.5006,50.5554,97562.0
2019-06-10 13:30:00,55.31,55.32,55.2,55.24,83602.0,50.5646,50.5737,50.464,50.5006,83602.0
2019-06-10 14:00:00,55.23,55.23,55.08,55.16,45409.0,50.4914,50.4914,50.3543,50.4274,45409.0
2019-06-10 14:30:00,55.15,55.24,55.14,55.23,203858.0,50.4183,50.5006,50.4092,50.4914,203858.0
2019-06-10 15:00:00,55.23,55.26,55.14,55.15,90409.0,50.4914,50.5189,50.4092,50.4183,90409.0
2019-06-10 15:30:00,55.15,55.22,55.11,55.12,202759.0,50.4183,50.4823,50.3817,50.3909,202759.0
2019-06-11 09:30:00,55.5,55.54,55.38,55.39,148068.0,50.7383,50.7748,50.6286,50.6377,148068.0
2019-06-11 10:00:00,55.4,55.42,55.23,55.3,48582.0,50.6469,50.6651,50.4914,50.5554,48582.0
2019-06-11 10:30:00,55.3,55.31,55.13,55.19,70305.0,50.5554,50.5646,50.4,50.4549,70305.0
2019-06-11 11:00:00,55.19,55.25,55.09,55.1,44026.0,50.4549,50.5097,50.3635,50.3726,44026.0
2019-06-11 11:30:00,55.11,55.12,54.98,55.0,61167.0,50.3817,50.3909,50.2629,50.2812,61167.0
2019-06-11 12:00:00,55.01,55.01,54.87,54.87,51870.0,50.2903,50.2903,50.1623,50.1623,51870.0
2019-06-11 12:30:00,54.87,54.93,54.82,54.83,75907.0,50.1623,50.2172,50.1166,50.1258,75907.0
2019-06-11 13:00:00,54.82,54.93,54.81,54.85,33795.0,50.1166,50.2172,50.1075,50.144,33795.0
2019-06-11 13:30:00,54.87,55.03,54.85,55.03,34068.0,50.1623,50.3086,50.144,50.3086,34068.0
2019-06-11 14:00:00,55.03,55.1,54.99,55.03,693795.0,50.3086,50.3726,50.272,50.3086,693795.0
2019-06-11 14:30:00,55.04,55.04,54.89,54.94,69277.0,50.3177,50.3177,50.1806,50.2263,69277.0
2019-06-11 15:00:00,54.94,54.97,54.89,54.95,80111.0,50.2263,50.2538,50.1806,50.2355,80111.0
2019-06-11 15:30:00,54.94,55.03,54.93,55.0,112914.0,50.2263,50.3086,50.2172,50.2812,112914.0
2019-06-12 09:30:00,54.99,55.08,54.95,54.98,92305.0,50.272,50.3543,50.2355,50.2629,92305.0
2019-06-12 10:00:00,54.97,55.01,54.84,54.86,35253.0,50.2538,50.2903,50.1349,50.1532,35253.0
2019-06-12 10:30:00,54.87,55.01,54.83,54.89,58356.0,50.1623,50.2903,50.1258,50.1806,58356.0
2019-06-12 11:00:00,54.88,54.92,54.85,54.87,42865.0,50.1715,50.208,50.144,50.1623,42865.0
2019-06-12 11:30:00,54.87,54.92,54.82,54.83,47388.0,50.1623,50.208,50.1166,50.1258,47388.0
2019-06-12 12:00:00,54.83,54.93,54.83,54.91,36192.0,50.1258,50.2172,50.1258,50.1989,36192.0
2019-06-12 12:30:00,54.91,54.99,54.89,54.96,46625.0,50.1989,50.272,50.1806,50.2446,46625.0
2019-06-12 13:00:00,54.96,54.96,54.89,54.93,943885.0,50.2446,50.2446,50.1806,50.2172,943885.0
2019-06-12 13:30:00,54.93,54.95,54.88,54.95,57630.0,50.2172,50.2355,50.1715,50.2355,57630.0
2019-06-12 14:00:00,54.95,54.98,54.89,54.92,57019.0,50.2355,50.2629,50.1806,50.208,57019.0
2019-06-12 14:30:00,54.93,55.0,54.9,54.97,62506.0,50.2172,50.2812,50.1898,50.2538,62506.0
2019-06-12 15:00:00,54.96,55.0,54.94,54.95,51641.0,50.2446,50.2812,50.2263,50.2355,51641.0
2019-06-12 15:30:00,54.95,54.96,54.91,54.94,179917.0,50.2355,50.2446,50.1989,50.2263,179917.0
2019-06-13 09:30:00,55.19,55.28,55.14,55.19,157965.0,50.4549,50.5372,50.4092,50.4549,157965.0
2019-06-13 10:00:00,55.19,55.2,55.01,55.13,56594.0,50.4549,50.464,50.2903,50.4,56594.0
2019-06-13 10:30:00,55.14,55.17,55.05,55.06,114665.0,50.4092,50.4366,50.3269,50.336,114665.0
2019-06-13 11:00:00,55.08,55.14,55.01,55.14,31239.0,50.3543,50.4092,50.2903,50.4092,31239.0
2019-06-13 11:30:00,55.13,55.18,55.08,55.16,18839.0,50.4,50.4457,50.3543,50.4274,18839.0
2019-06-13 12:00:00,55.15,55.2,55.13,55.14,30384.0,50.4183,50.464,50.4,50.4092,30384.0
2019-06-13 12:30:00,55.14,55.27,55.13,55.27,75629.0,50.4092,50.528,50.4,50.528,75629.0
2019-06-13 13:00:00,55.27,55.29,55.23,55.26,52003.0,50.528,50.5463,50.4914,50.5189,52003.0
2019-06-13 13:30:00,55.27,55.28,55.23,55.26,62307.0,50.528,50.5372,50.4914,50.5189,62307.0
2019-06-13 14:00:00,55.25,55.26,55.18,55.23,100482.0,50.5097,50.5189,50.4457,50.4914,100482.0
2019-06-13 14:30:00,55.24,55.25,55.16,55.21,55490.0,50.5006,50.5097,50.4274,50.4732,55490.0
2019-06-13 15:00:00,55.2,55.2,55.08,55.13,160728.0,50.464,50.464,50.3543,50.4,160728.0
2019-06-13 15:30:00,55.12,55.26,55.12,55.25,251216.0,50.3909,50.5189,50.3909,50.5097,251216.0
2019-06-14 09:30:00,55.25,55.25,54.93,55.01,92691.0,50.5097,50.5097,50.2172,50.2903,92691.0
2019-06-14 10:00:00,54.99,55.07,54.98,55.01,44216.0,50.272,50.3452,50.2629,50.2903,44216.0
2019-06-14 10:30:00,55.02,55.05,54.94,55.03,46942.0,50.2995,50.3269,50.2263,50.3086,46942.0
2019-06-14 11:00:00,55.03,55.05,54.9,55.03,55762.0,50.3086,50.3269,50.1898,50.3086,55762.0
2019-06-14 11:30:00,55.03,55.06,54.97,54.98,44007.0,50.3086,50.336,50.2538,50.2629,44007.0
2019-06-14 12:00:00,54.96,54.98,54.92,54.96,77388.0,50.2446,50.2629,50.208,50.2446,77388.0
2019-06-14 12:30:00,54.97,55.0,54.95,54.99,25766.0,50.2538,50.2812,50.2355,50.272,25766.0
2019-06-14 13:00:00,54.98,54.99,54.95,54.96,37424.0,50.2629,50.272,50.2355,50.2446,37424.0
2019-06-14 13:30:00,54.96,54.97,54.94,54.95,29621.0,50.2446,50.2538,50.2263,50.2355,29621.0
2019-06-14 14:00:00,54.94,55.02,54.93,55.0,194140.0,50.2263,50.2995,50.2172,50.2812,194140.0
2019-06-14 14:30:00,55.01,55.03,54.99,55.01,62449.0,50.2903,50.3086,50.272,50.2903,62449.0
2019-06-14 15:00:00,55.02,55.16,55.01,55.15,68375.0,50.2995,50.4274,50.2903,50.4183,68375.0
2019-06-14 15:30:00,55.14,55.17,55.06,55.06,117260.0,50.4092,50.4366,50.336,50.336,117260.0
2019-06-17 09:30:00,54.95,54.99,54.86,54.94,135221.0,50.4125,50.4492,50.3299,50.4033,135221.0
2019-06-17 10:00:00,54.95,55.02,54.94,54.98,73900.0,50.4125,50.4767,50.4033,50.44,73900.0
2019-06-17 10:30:00,54.98,55.01,54.93,54.97,36485.0,50.44,50.4675,50.3941,50.4308,36485.0
2019-06-17 11:00:00,54.97,55.0,54.92,54.95,34899.0,50.4308,50.4584,50.385,50.4125,34899.0
2019-06-17 11:30:00,54.95,54.95,54.88,54.91,33024.0,50.4125,50.4125,50.3483,50.3758,33024.0
2019-06-17 12:00:00,54.9,54.92,54.88,54.9,23311.0,50.3666,50.385,50.3483,50.3666,23311.0
2019-06-17 12:30:00,54.9,54.95,54.89,54.95,73251.0,50.3666,50.4125,50.3574,50.4125,73251.0
2019-06-17 13:00:00,54.94,54.98,54.93,54.95,105676.0,50.4033,50.44,50.3941,50.4125,105676.0
2019-06-17 13:30:00,54.94,55.02,54.94,55.01,28124.0,50.4033,50.4767,50.4033,50.4675,28124.0
2019-06-17 14:00:00,55.02,55.05,54.99,54.99,43503.0,50.4767,50.5042,50.4492,50.4492,43503.0
2019-06-17 14:30:00,54.99,55.01,54.96,54.96,50731.0,50.4492,50.4675,50.4217,50.4217,50731.0
2019-06-17 15:00:00,54.96,54.98,54.92,54.95,77712.0,50.4217,50.44,50.385,50.4125,77712.0
2019-06-17 15:30:00,54.94,54.94,54.8,54.83,168959.0,50.4033,50.4033,50.2749,50.3024,168959.0
2019-06-18 09:30:00,55.17,55.62,55.13,55.58,162500.0,50.6143,51.0272,50.5776,50.9905,162500.0
2019-06-18 10:00:00,55.55,55.65,55.51,55.56,62537.0,50.9629,51.0547,50.9262,50.9721,62537.0
2019-06-18 10:30:00,55.58,55.66,55.57,55.63,52802.0,50.9905,51.0639,50.9813,51.0363,52802.0
2019-06-18 11:00:00,55.64,55.69,55.48,55.54,80368.0,51.0455,51.0914,50.8987,50.9538,80368.0
2019-06-18 11:30:00,55.53,55.53,55.4,55.41,34364.0,50.9446,50.9446,50.8253,50.8345,34364.0
2019-06-18 12:00:00,55.41,55.44,55.37,55.43,43446.0,50.8345,50.862,50.7978,50.8528,43446.0
2019-06-18 12:30:00,55.44,55.45,55.4,55.41,62796.0,50.862,50.8712,50.8253,50.8345,62796.0
2019-06-18 13:00:00,55.39,55.39,55.3,55.34,60295.0,50.8161,50.8161,50.7336,50.7703,60295.0
2019-06-18 13:30:00,55.35,55.41,55.34,55.4,108026.0,50.7794,50.8345,50.7703,50.8253,108026.0
2019-06-18 14:00:00,55.4,55.44,55.39,55.43,130766.0,50.8253,50.862,50.8161,50.8528,130766.0
2019-06-18 14:30:00,55.42,55.46,55.38,55.38,56330.0,50.8437,50.8804,50.807,50.807,56330.0
2019-06-18 15:00:00,55.38,55.4,55.35,55.39,49970.0,50.807,50.8253,50.7794,50.8161,49970.0
2019-06-18 15:30:00,55.38,55.41,55.3,55.37,168909.0,50.807,50.8345,50.7336,50.7978,168909.0
2019-06-19 09:30:00,55.45,55.49,55.36,55.44,157156.0,50.8712,50.9079,50.7886,50.862,157156.0
2019-06-19 10:00:00,55.46,55.47,55.38,55.39,65462.0,50.8804,50.8895,50.807,50.8161,65462.0
2019-06-19 10:30:00,55.41,55.42,55.37,55.4,54809.0,50.8345,50.8437,50.7978,50.8253,54809.0
2019-06-19 11:00:00,55.41,55.46,55.4,55.46,31299.0,50.8345,50.8804,50.8253,50.8804,31299.0
2019-06-19 11:30:00,55.48,55.49,55.44,55.47,64460.0,50.8987,50.9079,50.862,50.8895,64460.0
2019-06-19 12:00:00,55.47,55.47,55.4,55.41,986951.0,50.8895,50.8895,50.8253,50.8345,986951.0
2019-06-19 12:30:00,55.41,55.43,55.39,55.43,39879.0,50.8345,50.8528,50.8161,50.8528,39879.0
2019-06-19 13:00:00,55.42,55.43,55.38,55.4,52412.0,50.8437,50.8528,50.807,50.8253,52412.0
2019-06-19 13:30:00,55.4,55.44,55.39,55.41,67932.0,50.8253,50.862,50.8161,50.8345,67932.0
2019-06-19 14:00:00,55.45,55.67,55.31,55.5,663463.0,50.8712,51.073,50.7428,50.9171,663463.0
2019-06-19 14:30:00,55.51,55.62,55.45,55.54,153304.0,50.9262,51.0272,50.8712,50.9538,153304.0
2019-06-19 15:00:00,55.55,55.7,55.54,55.66,80806.0,50.9629,51.1005,50.9538,51.0639,80806.0
2019-06-19 15:30:00,55.66,55.74,55.6,55.66,179990.0,51.0639,51.1372,51.0088,51.0639,179990.0
2019-06-20 09:30:00,56.19,56.22,56.06,56.15,113473.0,51.5501,51.5776,51.4308,51.5134,113473.0
2019-06-20 10:00:00,56.15,56.21,56.05,56.05,228445.0,51.5134,51.5684,51.4216,51.4216,228445.0
2019-06-20 10:30:00,56.07,56.08,55.93,55.93,70719.0,51.44,51.4492,51.3116,51.3116,70719.0
2019-06-20 11:00:00,55.94,55.98,55.87,55.88,40218.0,51.3207,51.3574,51.2565,51.2657,40218.0
2019-06-20 11:30:00,55.88,55.93,55.84,55.9,70685.0,51.2657,51.3116,51.229,51.284,70685.0
2019-06-20 12:00:00,55.91,55.91,55.66,55.83,94478.0,51.2932,51.2932,51.0639,51.2198,94478.0
2019-06-20 12:30:00,55.83,55.9,55.78,55.9,68665.0,51.2198,51.284,51.1739,51.284,68665.0
2019-06-20 13:00:00,55.89,55.97,55.88,55.97,57609.0,51.2749,51.3483,51.2657,51.3483,57609.0
2019-06-20 13:30:00,55.97,55.98,55.92,55.95,48582.0,51.3483,51.3574,51.3024,51.3299,48582.0
2019-06-20 14:00:00,55.94,56.0,55.94,55.98,67372.0,51.3207,51.3758,51.3207,51.3574,67372.0
2019-06-20 14:30:00,55.98,56.05,55.97,56.05,43401.0,51.3574,51.4216,51.3483,51.4216,43401.0
2019-06-20 15:00:00,56.05,56.07,56.0,56.06,72196.0,51.4216,51.44,51.3758,51.4308,72196.0
2019-06-20 15:30:00,56.05,56.14,56.02,56.11,112752.0,51.4216,51.5042,51.3941,51.4767,112752.0
2019-06-21 09:30:00,56.05,56.07,55.75,55.81,91864.0,51.4216,51.44,51.1464,51.2015,91864.0
2019-06-21 10:00:00,55.82,55.87,55.78,55.85,93781.0,51.2106,51.2565,51.1739,51.2382,93781.0
2019-06-21 10:30:00,55.86,55.93,55.83,55.87,113032.0,51.2473,51.3116,51.2198,51.2565,113032.0
2019-06-21 11:00:00,55.88,56.07,55.88,55.97,88843.0,51.2657,51.44,51.2657,51.3483,88843.0
2019-06-21 11:30:00,55.96,56.0,55.87,55.9,73000.0,51.3391,51.3758,51.2565,51.284,73000.0
2019-06-21 12:00:00,55.9,55.95,55.85,55.89,103746.0,51.284,51.3299,51.2382,51.2749,103746.0
2019-06-21 12:30:00,55.88,55.95,55.87,55.94,88995.0,51.2657,51.3299,51.2565,51.3207,88995.0
2019-06-21 13:00:00,55.96,55.96,55.87,55.9,48999.0,51.3391,51.3391,51.2565,51.284,48999.0
2019-06-21 13:30:00,55.91,55.92,55.88,55.92,66109.0,51.2932,51.3024,51.2657,51.3024,66109.0
2019-06-21 14:00:00,55.91,55.94,55.87,55.89,50913.0,51.2932,51.3207,51.2565,51.2749,50913.0
2019-06-21 14:30:00,55.88,55.93,55.87,55.9,50285.0,51.2657,51.3116,51.2565,51.284,50285.0
2019-06-21 15:00:00,55.91,55.96,55.89,55.91,46682.0,51.2932,51.3391,51.2749,51.2932,46682.0
2019-06-21 15:30:00,55.91,55.97,55.83,55.84,167014.0,51.2932,51.3483,51.2198,51.229,167014.0
2019-06-24 09:30:00,55.95,55.98,55.72,55.72,131325.0,51.3299,51.3574,51.1189,51.1189,131325.0
2019-06-24 10:00:00,55.71,55.86,55.71,55.8,135068.0,51.1097,51.2473,51.1097,51.1923,135068.0
2019-06-24 10:30:00,55.83,55.83,55.74,55.76,49099.0,51.2198,51.2198,51.1372,51.1556,49099.0
2019-06-24 11:00:00,55.77,55.82,55.73,55.79,43810.0,51.1648,51.2106,51.1281,51.1831,43810.0
2019-06-24 11:30:00,55.8,55.83,55.75,55.75,47798.0,51.1923,51.2198,51.1464,51.1464,47798.0
2019-06-24 12:00:00,55.76,55.77,55.72,55.73,30237.0,51.1556,51.1648,51.1189,51.1281,30237.0
2019-06-24 12:30:00,55.72,55.74,55.69,55.7,49160.0,51.1189,51.1372,51.0914,51.1005,49160.0
2019-06-24 13:00:00,55.7,55.71,55.66,55.66,35672.0,51.1005,51.1097,51.0639,51.0639,35672.0
2019-06-24 13:30:00,55.67,55.69,55.6,55.62,141392.0,51.073,51.0914,51.0088,51.0272,141392.0
2019-06-24 14:00:00,55.62,55.66,55.57,55.59,37917.0,51.0272,51.0639,50.9813,50.9996,37917.0
2019-06-24 14:30:00,55.59,55.62,55.56,55.59,77924.0,50.9996,51.0272,50.9721,50.9996,77924.0
2019-06-24 15:00:00,55.6,55.61,55.53,55.57,54298.0,51.0088,51.018,50.9446,50.9813,54298.0
2019-06-24 15:30:00,55.56,55.59,55.53,55.54,108397.0,50.9721,50.9996,50.9446,50.9538,108397.0
2019-06-25 09:30:00,55.61,55.62,55.42,55.54,144018.0,51.018,51.0272,50.8437,50.9538,144018.0
2019-06-25 10:00:00,55.56,55.59,55.45,55.52,297048.0,50.9721,50.9996,50.8712,50.9354,297048.0
2019-06-25 10:30:00,55.53,55.54,55.41,55.45,67799.0,50.9446,50.9538,50.8345,50.8712,67799.0
2019-06-25 11:00:00,55.45,55.5,55.4,55.45,82971.0,50.8712,50.9171,50.8253,50.8712,82971.0
2019-06-25 11:30:00,55.46,55.48,55.41,55.45,29444.0,50.8804,50.8987,50.8345,50.8712,29444.0
2019-06-25 12:00:00,55.45,55.51,55.42,55.44,527225.0,50.8712,50.9262,50.8437,50.862,527225.0
2019-06-25 12:30:00,55.44,55.45,55.31,55.35,89089.0,50.862,50.8712,50.7428,50.7794,89089.0
2019-06-25 13:00:00,55.33,55.38,55.24,55.37,84477.0,50.7611,50.807,50.6785,50.7978,84477.0
2019-06-25 13:30:00,55.36,55.42,55.32,55.33,64782.0,50.7886,50.8437,50.7519,50.7611,64782.0
2019-06-25 14:00:00,55.33,55.35,55.24,55.24,43270.0,50.7611,50.7794,50.6785,50.6785,43270.0
2019-06-25 14:30:00,55.25,55.25,55.12,55.22,96028.0,50.6877,50.6877,50.5684,50.6602,96028.0
2019-06-25 15:00:00,55.23,55.28,55.15,55.23,569560.0,50.6694,50.7152,50.596,50.6694,569560.0
2019-06-25 15:30:00,55.21,55.23,55.06,55.08,163907.0,50.651,50.6694,50.5134,50.5317,163907.0
2019-06-26 09:30:00,55.28,55.35,55.1,55.14,134596.0,50.7152,50.7794,50.5501,50.5868,134596.0
2019-06-26 10:00:00,55.13,55.14,54.99,55.04,60779.0,50.5776,50.5868,50.4492,50.495,60779.0
2019-06-26 10:30:00,55.04,55.16,55.04,55.12,187463.0,50.495,50.6051,50.495,50.5684,187463.0
2019-06-26 11:00:00,55.12,55.17,55.04,55.08,140590.0,50.5684,50.6143,50.495,50.5317,140590.0
2019-06-26 11:30:00,55.08,55.1,55.03,55.1,107124.0,50.5317,50.5501,50.4859,50.5501,107124.0
2019-06-26 12:00:00,55.11,55.12,55.04,55.07,502651.0,50.5593,50.5684,50.495,50.5226,502651.0
2019-06-26 12:30:00,55.08,55.11,55.05,55.08,390466.0,50.5317,50.5593,50.5042,50.5317,390466.0
2019-06-26 13:00:00,55.08,55.08,55.03,55.04,285795.0,50.5317,50.5317,50.4859,50.495,285795.0
2019-06-26 13:30:00,55.03,55.06,54.98,55.05,197478.0,50.4859,50.5134,50.44,50.5042,197478.0
2019-06-26 14:00:00,55.06,55.09,55.01,55.05,101570.0,50.5134,50.5409,50.4675,50.5042,101570.0
2019-06-26 14:30:00,55.04,55.04,54.9,54.98,315788.0,50.495,50.495,50.3666,50.44,315788.0
2019-06-26 15:00:00,54.98,55.03,54.94,54.95,343878.0,50.44,50.4859,50.4033,50.4125,343878.0
2019-06-26 15:30:00,54.93,55.02,54.9,54.92,822372.0,50.3941,50.4767,50.3666,50.385,822372.0
2019-06-27 09:30:00,55.11,55.26,55.1,55.24,251929.0,50.5593,50.6969,50.5501,50.6785,251929.0
2019-06-27 10:00:00,55.24,55.28,55.17,55.25,64164.0,50.6785,50.7152,50.6143,50.6877,64164.0
2019-06-27 10:30:00,55.25,55.28,55.2,55.24,52098.0,50.6877,50.7152,50.6418,50.6785,52098.0
2019-06-27 11:00:00,55.24,55.27,55.13,55.17,146128.0,50.6785,50.7061,50.5776,50.6143,146128.0
2019-06-27 11:30:00,55.16,55.23,55.15,55.21,226011.0,50.6051,50.6694,50.596,50.651,226011.0
2019-06-27 12:00:00,55.22,55.31,55.21,55.28,61597.0,50.6602,50.7428,50.651,50.7152,61597.0
2019-06-27 12:30:00,55.28,55.32,55.28,55.31,58810.0,50.7152,50.7519,50.7152,50.7428,58810.0
2019-06-27 13:00:00,55.31,55.35,55.31,55.33,58474.0,50.7428,50.7794,50.7428,50.7611,58474.0
2019-06-27 13:30:00,55.33,55.36,55.31,55.32,50490.0,50.7611,50.7886,50.7428,50.7519,50490.0
2019-06-27 14:00:00,55.31,55.39,55.31,55.37,72663.0,50.7428,50.8161,50.7428,50.7978,72663.0
2019-06-27 14:30:00,55.38,55.4,55.32,55.33,56190.0,50.807,50.8253,50.7519,50.7611,56190.0
2019-06-27 15:00:00,55.34,55.37,55.32,55.35,68619.0,50.7703,50.7978,50.7519,50.7794,68619.0
2019-06-27 15:30:00,55.35,55.42,55.31,55.38,176339.0,50.7794,50.8437,50.7428,50.807,176339.0
2019-06-28 09:30:00,55.55,55.69,55.52,55.57,132843.0,50.9629,51.0914,50.9354,50.9813,132843.0
2019-06-28 10:00:00,55.57,55.63,55.52,55.61,76914.0,50.9813,51.0363,50.9354,51.018,76914.0
2019-06-28 10:30:00,55.62,55.69,55.6,55.67,46346.0,51.0272,51.0914,51.0088,51.073,46346.0
2019-06-28 11:00:00,55.67,55.74,55.63,55.71,52002.0,51.073,51.1372,51.0363,51.1097,52002.0
2019-06-28 11:30:00,55.71,55.78,55.69,55.75,36942.0,51.1097,51.1739,51.0914,51.1464,36942.0
2019-06-28 12:00:00,55.75,55.88,55.74,55.85,113210.0,51.1464,51.2657,51.1372,51.2382,113210.0
2019-06-28 12:30:00,55.85,55.88,55.83,55.87,65724.0,51.2382,51.2657,51.2198,51.2565,65724.0
2019-06-28 13:00:00,55.87,55.87,55.82,55.85,48685.0,51.2565,51.2565,51.2106,51.2382,48685.0
2019-06-28 13:30:00,55.86,55.91,55.82,55.85,87555.0,51.2473,51.2932,51.2106,51.2382,87555.0
2019-06-28 14:00:00,55.84,55.87,55.82,55.87,74719.0,51.229,51.2565,51.2106,51.2565,74719.0
2019-06-28 14:30:00,55.87,55.9,55.82,55.83,75878.0,51.2565,51.284,51.2106,51.2198,75878.0
2019-06-28 15:00:00,55.83,55.86,55.81,55.83,50314.0,51.2198,51.2473,51.2015,51.2198,50314.0
2019-06-28 15:30:00,55.83,55.96,55.79,55.93,413180.0,51.2198,51.3391,51.1831,51.3116,413180.0
2019-07-01 09:30:00,56.55,56.69,56.31,56.35,150351.0,51.8804,52.0088,51.6602,51.6969,150351.0
2019-07-01 10:00:00,56.36,56.4,56.24,56.24,63111.0,51.706,51.7427,51.596,51.596,63111.0
2019-07-01 10:30:00,56.26,56.31,56.21,56.22,56131.0,51.6143,51.6602,51.5684,51.5776,56131.0
2019-07-01 11:00:00,56.22,56.25,56.13,56.14,86945.0,51.5776,51.6051,51.495,51.5042,86945.0
2019-07-01 11:30:00,56.15,56.22,56.14,56.16,64982.0,51.5134,51.5776,51.5042,51.5226,64982.0
2019-07-01 12:00:00,56.18,56.23,56.16,56.18,91915.0,51.5409,51.5868,51.5226,51.5409,91915.0
2019-07-01 12:30:00,56.17,56.19,56.08,56.09,191541.0,51.5317,51.5501,51.4492,51.4583,191541.0
2019-07-01 13:00:00,56.1,56.13,56.05,56.1,63006.0,51.4675,51.495,51.4216,51.4675,63006.0
2019-07-01 13:30:00,56.1,56.15,56.06,56.14,147667.0,51.4675,51.5134,51.4308,51.5042,147667.0
2019-07-01 14:00:00,56.14,56.14,56.04,56.05,68715.0,51.5042,51.5042,51.4125,51.4216,68715.0
2019-07-01 14:30:00,56.05,56.1,56.04,56.06,56177.0,51.4216,51.4675,51.4125,51.4308,56177.0
2019-07-01 15:00:00,56.05,56.22,56.04,56.19,57032.0,51.4216,51.5776,51.4125,51.5501,57032.0
2019-07-01 15:30:00,56.18,56.32,56.18,56.29,132188.0,51.5409,51.6694,51.5409,51.6418,132188.0
2019-07-02 09:30:00,56.3,56.3,56.13,56.21,93727.0,51.651,51.651,51.495,51.5684,93727.0
2019-07-02 10:00:00,56.2,56.32,56.2,56.32,81192.0,51.5593,51.6694,51.5593,51.6694,81192.0
2019-07-02 10:30:00,56.32,56.36,56.26,56.28,79882.0,51.6694,51.706,51.6143,51.6327,79882.0
2019-07-02 11:00:00,56.27,56.29,56.2,56.2,57294.0,51.6235,51.6418,51.5593,51.5593,57294.0
2019-07-02 11:30:00,56.2,56.2,56.09,56.17,52450.0,51.5593,51.5593,51.4583,51.5317,52450.0
2019-07-02 12:00:00,56.16,56.24,56.13,56.14,35996.0,51.5226,51.596,51.495,51.5042,35996.0
2019-07-02 12:30:00,56.14,56.16,56.1,56.15,36292.0,51.5042,51.5226,51.4675,51.5134,36292.0
2019-07-02 13:00:00,56.15,56.2,56.12,56.19,39770.0,51.5134,51.5593,51.4859,51.5501,39770.0
2019-07-02 13:30:00,56.19,56.22,56.16,56.18,47477.0,51.5501,51.5776,51.5226,51.5409,47477.0
2019-07-02 14:00:00,56.17,56.24,56.17,56.22,51108.0,51.5317,51.596,51.5317,51.5776,51108.0
2019-07-02 14:30:00,56.21,56.22,56.11,56.11,47460.0,51.5684,51.5776,51.4767,51.4767,47460.0
2019-07-02 15:00:00,56.11,56.2,56.11,56.15,299172.0,51.4767,51.5593,51.4767,51.5134,299172.0
2019-07-02 15:30:00,56.15,56.28,56.15,56.28,115508.0,51.5134,51.6327,51.5134,51.6327,115508.0
2019-07-03 09:30:00,56.47,56.58,56.41,56.54,109628.0,51.807,51.9079,51.7519,51.8712,109628.0
2019-07-03 10:00:00,56.55,56.64,56.53,56.64,70053.0,51.8804,51.9629,51.862,51.9629,70053.0
2019-07-03 10:30:00,56.63,56.7,56.63,56.67,70859.0,51.9538,52.018,51.9538,51.9904,70859.0
2019-07-03 11:00:00,56.66,56.7,56.59,56.63,48960.0,51.9813,52.018,51.9171,51.9538,48960.0
2019-07-03 11:30:00,56.63,56.74,56.63,56.73,38499.0,51.9538,52.0547,51.9538,52.0455,38499.0
2019-07-03 12:00:00,56.73,56.77,56.71,56.76,22785.0,52.0455,52.0822,52.0271,52.073,22785.0
2019-07-03 12:30:00,56.75,56.79,56.74,56.77,208036.0,52.0638,52.1005,52.0547,52.0822,208036.0
2019-07-05 09:30:00,56.53,56.57,56.33,56.37,83674.0,51.862,51.8987,51.6785,51.7152,83674.0
2019-07-05 10:00:00,56.37,56.43,56.32,56.33,50498.0,51.7152,51.7703,51.6694,51.6785,50498.0
2019-07-05 10:30:00,56.33,56.34,56.21,56.32,29185.0,51.6785,51.6877,51.5684,51.6694,29185.0
2019-07-05 11:00:00,56.34,56.44,56.3,56.44,33133.0,51.6877,51.7794,51.651,51.7794,33133.0
2019-07-05 11:30:00,56.43,56.47,56.37,56.47,23335.0,51.7703,51.807,51.7152,51.807,23335.0
2019-07-05 12:00:00,56.48,56.57,56.46,56.54,47599.0,51.8161,51.8987,51.7978,51.8712,47599.0
2019-07-05 12:30:00,56.55,56.62,56.54,56.59,24303.0,51.8804,51.9446,51.8712,51.9171,24303.0
2019-07-05 13:00:00,56.6,56.66,56.57,56.64,37349.0,51.9262,51.9813,51.8987,51.9629,37349.0
2019-07-05 13:30:00,56.66,56.72,56.65,56.69,24676.0,51.9813,52.0363,51.9721,52.0088,24676.0
2019-07-05 14:00:00,56.7,56.73,56.66,56.68,40454.0,52.018,52.0455,51.9813,51.9996,40454.0
2019-07-05 14:30:00,56.71,56.78,56.7,56.78,32041.0,52.0271,52.0914,52.018,52.0914,32041.0
2019-07-05 15:00:00,56.78,56.78,56.7,56.73,48431.0,52.0914,52.0914,52.018,52.0455,48431.0
2019-07-05 15:30:00,56.75,56.78,56.66,56.78,100139.0,52.0638,52.0914,51.9813,52.0914,100139.0
2019-07-08 09:30:00,56.55,56.6,56.46,56.55,44507.0,51.8804,51.9262,51.7978,51.8804,44507.0
2019-07-08 10:00:00,56.56,56.7,56.55,56.58,33124.0,51.8895,52.018,51.8804,51.9079,33124.0
2019-07-08 10:30:00,56.56,56.61,56.5,56.54,25586.0,51.8895,51.9354,51.8345,51.8712,25586.0
2019-07-08 11:00:00,56.56,56.58,56.5,56.5,35071.0,51.8895,51.9079,51.8345,51.8345,35071.0
2019-07-08 11:30:00,56.49,56.53,56.48,56.49,46385.0,51.8253,51.862,51.8161,51.8253,46385.0
2019-07-08 12:00:00,56.48,56.5,56.39,56.4,47153.0,51.8161,51.8345,51.7336,51.7427,47153.0
2019-07-08 12:30:00,56.41,56.45,56.39,56.43,17958.0,51.7519,51.7886,51.7336,51.7703,17958.0
2019-07-08 13:00:00,56.44,56.46,56.43,56.45,34452.0,51.7794,51.7978,51.7703,51.7886,34452.0
2019-07-08 13:30:00,56.45,56.49,56.43,56.45,210862.0,51.7886,51.8253,51.7703,51.7886,210862.0
2019-07-08 14:00:00,56.46,56.46,56.35,56.39,54884.0,51.7978,51.7978,51.6969,51.7336,54884.0
2019-07-08 14:30:00,56.41,56.43,56.38,56.39,40295.0,51.7519,51.7703,51.7244,51.7336,40295.0
2019-07-08 15:00:00,56.4,56.49,56.39,56.43,37757.0,51.7427,51.8253,51.7336,51.7703,37757.0
2019-07-08 15:30:00,56.45,56.48,56.42,56.46,199421.0,51.7886,51.8161,51.7611,51.7978,199421.0
2019-07-09 09:30:00,56.23,56.36,56.23,56.28,78630.0,51.5868,51.706,51.5868,51.6327,78630.0
2019-07-09 10:00:00,56.29,56.31,56.25,56.3,40507.0,51.6418,51.6602,51.6051,51.651,40507.0
2019-07-09 10:30:00,56.31,56.4,56.31,56.36,24635.0,51.6602,51.7427,51.6602,51.706,24635.0
2019-07-09 11:00:00,56.37,56.45,56.36,56.39,47261.0,51.7152,51.7886,51.706,51.7336,47261.0
2019-07-09 11:30:00,56.38,56.44,56.37,56.41,52521.0,51.7244,51.7794,51.7152,51.7519,52521.0
2019-07-09 12:00:00,56.42,56.45,56.4,56.44,22380.0,51.7611,51.7886,51.7427,51.7794,22380.0
2019-07-09 12:30:00,56.45,56.47,56.43,56.43,50510.0,51.7886,51.807,51.7703,51.7703,50510.0
2019-07-09 13:00:00,56.43,56.44,56.4,56.43,20287.0,51.7703,51.7794,51.7427,51.7703,20287.0
2019-07-09 13:30:00,56.44,56.45,56.42,56.43,46309.0,51.7794,51.7886,51.7611,51.7703,46309.0
2019-07-09 14:00:00,56.43,56.48,56.41,56.45,28649.0,51.7703,51.8161,51.7519,51.7886,28649.0
2019-07-09 14:30:00,56.45,56.49,56.42,56.47,48087.0,51.7886,51.8253,51.7611,51.807,48087.0
2019-07-09 15:00:00,56.47,56.51,56.47,56.5,45884.0,51.807,51.8437,51.807,51.8345,45884.0
2019-07-09 15:30:00,56.5,56.64,56.5,56.61,113399.0,51.8345,51.9629,51.8345,51.9354,113399.0
2019-07-10 09:30:00,56.82,56.92,56.79,56.89,86074.0,52.1281,52.2198,52.1005,52.1923,86074.0
2019-07-10 10:00:00,56.89,56.89,56.65,56.65,25703.0,52.1923,52.1923,51.9721,51.9721,25703.0
2019-07-10 10:30:00,56.67,56.74,56.63,56.63,38289.0,51.9904,52.0547,51.9538,51.9538,38289.0
2019-07-10 11:00:00,56.64,56.66,56.54,56.59,45524.0,51.9629,51.9813,51.8712,51.9171,45524.0
2019-07-10 11:30:00,56.59,56.7,56.59,56.69,39457.0,51.9171,52.018,51.9171,52.0088,39457.0
2019-07-10 12:00:00,56.69,56.72,56.66,56.7,36270.0,52.0088,52.0363,51.9813,52.018,36270.0
2019-07-10 12:30:00,56.71,56.77,56.7,56.76,38025.0,52.0271,52.0822,52.018,52.073,38025.0
2019-07-10 13:00:00,56.78,56.78,56.74,56.74,44535.0,52.0914,52.0914,52.0547,52.0547,44535.0
2019-07-10 13:30:00,56.74,56.77,56.72,56.72,56489.0,52.0547,52.0822,52.0363,52.0363,56489.0
2019-07-10 14:00:00,56.72,56.77,56.66,56.67,62829.0,52.0363,52.0822,51.9813,51.9904,62829.0
2019-07-10 14:30:00,56.67,56.7,56.64,56.69,52600.0,51.9904,52.018,51.9629,52.0088,52600.0
2019-07-10 15:00:00,56.7,56.71,56.62,56.64,60745.0,52.018,52.0271,51.9446,51.9629,60745.0
2019-07-10 15:30:00,56.64,56.7,56.63,56.66,169192.0,51.9629,52.018,51.9538,51.9813,169192.0
2019-07-11 09:30:00,56.77,56.77,56.62,56.62,83993.0,52.0822,52.0822,51.9446,51.9446,83993.0
2019-07-11 10:00:00,56.62,56.67,56.5,56.5,38884.0,51.9446,51.9904,51.8345,51.8345,38884.0
2019-07-11 10:30:00,56.49,56.49,56.42,56.47,38998.0,51.8253,51.8253,51.7611,51.807,38998.0
2019-07-11 11:00:00,56.46,56.57,56.43,56.56,30427.0,51.7978,51.8987,51.7703,51.8895,30427.0
2019-07-11 11:30:00,56.55,56.62,56.55,56.61,36981.0,51.8804,51.9446,51.8804,51.9354,36981.0
2019-07-11 12:00:00,56.61,56.67,56.61,56.65,85132.0,51.9354,51.9904,51.9354,51.9721,85132.0
2019-07-11 12:30:00,56.64,56.65,56.6,56.63,38424.0,51.9629,51.9721,51.9262,51.9538,38424.0
2019-07-11 13:00:00,56.63,56.64,56.5,56.5,33241.0,51.9538,51.9629,51.8345,51.8345,33241.0
2019-07-11 13:30:00,56.5,56.51,56.44,56.5,52698.0,51.8345,51.8437,51.7794,51.8345,52698.0
2019-07-11 14:00:00,56.5,56.51,56.43,56.46,29247.0,51.8345,51.8437,51.7703,51.7978,29247.0
2019-07-11 14:30:00,56.47,56.56,56.46,56.53,65584.0,51.807,51.8895,51.7978,51.862,65584.0
2019-07-11 15:00:00,56.52,56.59,56.5,56.56,61714.0,51.8528,51.9171,51.8345,51.8895,61714.0
2019-07-11 15:30:00,56.56,56.68,56.56,56.68,224637.0,51.8895,51.9996,51.8895,51.9996,224637.0
2019-07-12 09:30:00,56.79,56.86,56.73,56.78,102692.0,52.1005,52.1648,52.0455,52.0914,102692.0
2019-07-12 10:00:00,56.8,56.9,56.8,56.87,31358.0,52.1097,52.2015,52.1097,52.1739,31358.0
2019-07-12 10:30:00,56.87,56.89,56.83,56.85,97854.0,52.1739,52.1923,52.1372,52.1556,97854.0
2019-07-12 11:00:00,56.84,56.94,56.82,56.93,116764.0,52.1464,52.2382,52.1281,52.229,116764.0
2019-07-12 11:30:00,56.93,56.97,56.9,56.97,219564.0,52.229,52.2657,52.2015,52.2657,219564.0
2019-07-12 12:00:00,56.96,56.97,56.9,56.97,234892.0,52.2565,52.2657,52.2015,52.2657,234892.0
2019-07-12 12:30:00,56.96,57.01,56.93,57.01,180039.0,52.2565,52.3024,52.229,52.3024,180039.0
2019-07-12 13:00:00,57.0,57.01,56.97,56.97,44661.0,52.2932,52.3024,52.2657,52.2657,44661.0
2019-07-12 13:30:00,56.98,57.0,56.96,56.99,338976.0,52.2749,52.2932,52.2565,52.284,338976.0
2019-07-12 14:00:00,56.99,57.01,56.98,57.01,68718.0,52.284,52.3024,52.2749,52.3024,68718.0
2019-07-12 14:30:00,57.01,57.09,57.0,57.09,46717.0,52.3024,52.3758,52.2932,52.3758,46717.0
2019-07-12 15:00:00,57.09,57.1,57.05,57.07,81672.0,52.3758,52.3849,52.3391,52.3574,81672.0
2019-07-12 15:30:00,57.06,57.11,57.05,57.08,187504.0,52.3482,52.3941,52.3391,52.3666,187504.0
2019-07-15 09:30:00,57.16,57.23,56.87,56.93,60556.0,52.44,52.5042,52.1739,52.229,60556.0
2019-07-15 10:00:00,56.94,57.01,56.92,56.98,82084.0,52.2382,52.3024,52.2198,52.2749,82084.0
2019-07-15 10:30:00,56.99,57.01,56.91,56.98,80850.0,52.284,52.3024,52.2106,52.2749,80850.0
2019-07-15 11:00:00,56.99,56.99,56.94,56.94,48360.0,52.284,52.284,52.2382,52.2382,48360.0
2019-07-15 11:30:00,56.95,56.95,56.9,56.91,51871.0,52.2473,52.2473,52.2015,52.2106,51871.0
2019-07-15 12:00:00,56.91,56.93,56.89,56.92,20682.0,52.2106,52.229,52.1923,52.2198,20682.0
2019-07-15 12:30:00,56.92,56.94,56.89,56.93,29220.0,52.2198,52.2382,52.1923,52.229,29220.0
2019-07-15 13:00:00,56.93,56.96,56.92,56.96,67098.0,52.229,52.2565,52.2198,52.2565,67098.0
2019-07-15 13:30:00,56.97,56.99,56.95,56.96,67785.0,52.2657,52.284,52.2473,52.2565,67785.0
2019-07-15 14:00:00,56.96,57.02,56.95,56.99,63365.0,52.2565,52.3115,52.2473,52.284,63365.0
2019-07-15 14:30:00,56.98,57.01,56.96,57.01,47712.0,52.2749,52.3024,52.2565,52.3024,47712.0
2019-07-15 15:00:00,57.01,57.03,56.95,56.99,76874.0,52.3024,52.3207,52.2473,52.284,76874.0
2019-07-15 15:30:00,56.99,57.02,56.97,57.01,102215.0,52.284,52.3115,52.2657,52.3024,102215.0
2019-07-16 09:30:00,56.98,57.08,56.86,57.0,53772.0,52.2749,52.3666,52.1648,52.2932,53772.0
2019-07-16 10:00:00,56.98,57.06,56.98,57.05,55943.0,52.2749,52.3482,52.2749,52.3391,55943.0
2019-07-16 10:30:00,57.07,57.07,57.0,57.05,29134.0,52.3574,52.3574,52.2932,52.3391,29134.0
2019-07-16 11:00:00,57.05,57.07,56.99,57.0,77913.0,52.3391,52.3574,52.284,52.2932,77913.0
2019-07-16 11:30:00,57.0,57.02,56.91,56.92,46998.0,52.2932,52.3115,52.2106,52.2198,46998.0
2019-07-16 12:00:00,56.92,56.93,56.82,56.88,74039.0,52.2198,52.229,52.1281,52.1831,74039.0
2019-07-16 12:30:00,56.86,56.92,56.84,56.88,48977.0,52.1648,52.2198,52.1464,52.1831,48977.0
2019-07-16 13:00:00,56.88,57.0,56.88,56.98,60576.0,52.1831,52.2932,52.1831,52.2749,60576.0
2019-07-16 13:30:00,56.99,57.0,56.84,56.84,33503.0,52.284,52.2932,52.1464,52.1464,33503.0
2019-07-16 14:00:00,56.85,56.88,56.83,56.85,55313.0,52.1556,52.1831,52.1372,52.1556,55313.0
2019-07-16 14:30:00,56.85,56.92,56.81,56.88,70845.0,52.1556,52.2198,52.1189,52.1831,70845.0
2019-07-16 15:00:00,56.88,56.93,56.87,56.88,31030.0,52.1831,52.229,52.1739,52.1831,31030.0
2019-07-16 15:30:00,56.88,56.94,56.88,56.88,56727.0,52.1831,52.2382,52.1831,52.1831,56727.0
2019-07-17 09:30:00,56.88,56.88,56.68,56.76,68062.0,52.1831,52.1831,51.9996,52.073,68062.0
2019-07-17 10:00:00,56.76,56.81,56.7,56.7,57373.0,52.073,52.1189,52.018,52.018,57373.0
2019-07-17 10:30:00,56.68,56.72,56.57,56.65,35048.0,51.9996,52.0363,51.8987,51.9721,35048.0
2019-07-17 11:00:00,56.67,56.78,56.67,56.76,44488.0,51.9904,52.0914,51.9904,52.073,44488.0
2019-07-17 11:30:00,56.77,56.84,56.74,56.79,65963.0,52.0822,52.1464,52.0547,52.1005,65963.0
2019-07-17 12:00:00,56.79,56.8,56.71,56.72,43077.0,52.1005,52.1097,52.0271,52.0363,43077.0
2019-07-17 12:30:00,56.72,56.74,56.7,56.7,33782.0,52.0363,52.0547,52.018,52.018,33782.0
2019-07-17 13:00:00,56.7,56.72,56.68,56.71,42419.0,52.018,52.0363,51.9996,52.0271,42419.0
2019-07-17 13:30:00,56.72,56.75,56.71,56.72,17139.0,52.0363,52.0638,52.0271,52.0363,17139.0
2019-07-17 14:00:00,56.72,56.72,56.61,56.63,44624.0,52.0363,52.0363,51.9354,51.9538,44624.0
2019-07-17 14:30:00,56.64,56.67,56.58,56.6,43565.0,51.9629,51.9904,51.9079,51.9262,43565.0
2019-07-17 15:00:00,56.59,56.62,56.51,56.52,51017.0,51.9171,51.9446,51.8437,51.8528,51017.0
2019-07-17 15:30:00,56.52,56.63,56.51,56.52,96038.0,51.8528,51.9538,51.8437,51.8528,96038.0
2019-07-18 09:30:00,56.44,56.54,56.35,56.4,61887.0,51.7794,51.8712,51.6969,51.7427,61887.0
2019-07-18 10:00:00,56.4,56.52,56.38,56.49,45733.0,51.7427,51.8528,51.7244,51.8253,45733.0
2019-07-18 10:30:00,56.49,56.55,56.47,56.55,72757.0,51.8253,51.8804,51.807,51.8804,72757.0
2019-07-18 11:00:00,56.55,56.57,56.44,56.44,41307.0,51.8804,51.8987,51.7794,51.7794,41307.0
2019-07-18 11:30:00,56.44,56.45,56.36,56.42,55470.0,51.7794,51.7886,51.706,51.7611,55470.0
2019-07-18 12:00:00,56.41,56.59,56.39,56.56,65608.0,51.7519,51.9171,51.7336,51.8895,65608.0
2019-07-18 12:30:00,56.57,56.58,56.54,56.55,47445.0,51.8987,51.9079,51.8712,51.8804,47445.0
2019-07-18 13:00:00,56.55,56.62,56.55,56.59,102468.0,51.8804,51.9446,51.8804,51.9171,102468.0
2019-07-18 13:30:00,56.6,56.61,56.54,56.58,149704.0,51.9262,51.9354,51.8712,51.9079,149704.0
2019-07-18 14:00:00,56.58,56.72,56.57,56.71,165092.0,51.9079,52.0363,51.8987,52.0271,165092.0
2019-07-18 14:30:00,56.71,56.78,56.7,56.77,176448.0,52.0271,52.0914,52.018,52.0822,176448.0
2019-07-18 15:00:00,56.77,56.83,56.69,56.73,154484.0,52.0822,52.1372,52.0088,52.0455,154484.0
2019-07-18 15:30:00,56.73,56.76,56.67,56.75,159177.0,52.0455,52.073,51.9904,52.0638,159177.0
2019-07-19 09:30:00,56.9,56.99,56.85,56.91,70531.0,52.2015,52.284,52.1556,52.2106,70531.0
2019-07-19 10:00:00,56.92,56.94,56.8,56.85,74782.0,52.2198,52.2382,52.1097,52.1556,74782.0
2019-07-19 10:30:00,56.85,56.89,56.74,56.78,66770.0,52.1556,52.1923,52.0547,52.0914,66770.0
2019-07-19 11:00:00,56.78,56.81,56.74,56.76,47816.0,52.0914,52.1189,52.0547,52.073,47816.0
2019-07-19 11:30:00,56.77,56.78,56.65,56.71,27994.0,52.0822,52.0914,51.9721,52.0271,27994.0
2019-07-19 12:00:00,56.71,56.82,56.71,56.81,29186.0,52.0271,52.1281,52.0271,52.1189,29186.0
2019-07-19 12:30:00,56.81,56.83,56.79,56.82,34484.0,52.1189,52.1372,52.1005,52.1281,34484.0
2019-07-19 13:00:00,56.82,56.83,56.79,56.81,23077.0,52.1281,52.1372,52.1005,52.1189,23077.0
2019-07-19 13:30:00,56.8,56.82,56.76,56.8,37257.0,52.1097,52.1281,52.073,52.1097,37257.0
2019-07-19 14:00:00,56.82,56.84,56.65,56.67,31760.0,52.1281,52.1464,51.9721,51.9904,31760.0
2019-07-19 14:30:00,56.67,56.7,56.61,56.67,46440.0,51.9904,52.018,51.9354,51.9904,46440.0
2019-07-19 15:00:00,56.65,56.65,56.48,56.55,44624.0,51.9721,51.9721,51.8161,51.8804,44624.0
2019-07-19 15:30:00,56.56,56.65,56.43,56.43,79764.0,51.8895,51.9721,51.7703,51.7703,79764.0
2019-07-22 09:30:00,56.57,56.63,56.46,56.61,43784.0,51.8987,51.9538,51.7978,51.9354,43784.0
2019-07-22 10:00:00,56.61,56.64,56.51,56.55,62485.0,51.9354,51.9629,51.8437,51.8804,62485.0
2019-07-22 10:30:00,56.56,56.58,56.42,56.47,83717.0,51.8895,51.9079,51.7611,51.807,83717.0
2019-07-22 11:00:00,56.46,56.5,56.41,56.43,44486.0,51.7978,51.8345,51.7519,51.7703,44486.0
2019-07-22 11:30:00,56.42,56.56,56.41,56.54,30230.0,51.7611,51.8895,51.7519,51.8712,30230.0
2019-07-22 12:00:00,56.51,56.58,56.48,56.57,29274.0,51.8437,51.9079,51.8161,51.8987,29274.0
2019-07-22 12:30:00,56.57,56.63,56.55,56.61,44463.0,51.8987,51.9538,51.8804,51.9354,44463.0
2019-07-22 13:00:00,56.62,56.62,56.56,56.57,23396.0,51.9446,51.9446,51.8895,51.8987,23396.0
2019-07-22 13:30:00,56.58,56.62,56.58,56.6,105700.0,51.9079,51.9446,51.9079,51.9262,105700.0
2019-07-22 14:00:00,56.59,56.6,56.54,56.54,124027.0,51.9171,51.9262,51.8712,51.8712,124027.0
2019-07-22 14:30:00,56.54,56.56,56.49,56.5,73004.0,51.8712,51.8895,51.8253,51.8345,73004.0
2019-07-22 15:00:00,56.51,56.6,56.46,56.51,38380.0,51.8437,51.9262,51.7978,51.8437,38380.0
2019-07-22 15:30:00,56.51,56.51,56.43,56.45,120057.0,51.8437,51.8437,51.7703,51.7886,120057.0
2019-07-23 09:30:00,56.66,56.66,56.56,56.59,68998.0,51.9813,51.9813,51.8895,51.9171,68998.0
2019-07-23 10:00:00,56.59,56.62,56.5,56.54,28021.0,51.9171,51.9446,51.8345,51.8712,28021.0
2019-07-23 10:30:00,56.55,56.61,56.54,56.57,37125.0,51.8804,51.9354,51.8712,51.8987,37125.0
2019-07-23 11:00:00,56.56,56.62,56.51,56.58,20787.0,51.8895,51.9446,51.8437,51.9079,20787.0
2019-07-23 11:30:00,56.57,56.58,56.53,56.58,133225.0,51.8987,51.9079,51.862,51.9079,133225.0
2019-07-23 12:00:00,56.56,56.66,56.55,56.61,35891.0,51.8895,51.9813,51.8804,51.9354,35891.0
2019-07-23 12:30:00,56.6,56.68,56.59,56.68,41507.0,51.9262,51.9996,51.9171,51.9996,41507.0
2019-07-23 13:00:00,56.67,56.68,56.64,56.66,23180.0,51.9904,51.9996,51.9629,51.9813,23180.0
2019-07-23 13:30:00,56.66,56.81,56.65,56.8,78055.0,51.9813,52.1189,51.9721,52.1097,78055.0
2019-07-23 14:00:00,56.81,56.81,56.75,56.78,25416.0,52.1189,52.1189,52.0638,52.0914,25416.0
2019-07-23 14:30:00,56.78,56.85,56.77,56.85,32138.0,52.0914,52.1556,52.0822,52.1556,32138.0
2019-07-23 15:00:00,56.85,56.88,56.82,56.86,40510.0,52.1556,52.1831,52.1281,52.1648,40510.0
2019-07-23 15:30:00,56.87,56.92,56.87,56.92,84390.0,52.1739,52.2198,52.1739,52.2198,84390.0
2019-07-24 09:30:00,56.83,57.13,56.83,57.04,74785.0,52.1372,52.4125,52.1372,52.3299,74785.0
2019-07-24 10:00:00,57.04,57.09,57.03,57.05,50490.0,52.3299,52.3758,52.3207,52.3391,50490.0
2019-07-24 10:30:00,57.06,57.14,57.04,57.12,91486.0,52.3482,52.4216,52.3299,52.4033,91486.0
2019-07-24 11:00:00,57.12,57.13,57.01,57.05,107148.0,52.4033,52.4125,52.3024,52.3391,107148.0
2019-07-24 11:30:00,57.04,57.1,57.02,57.05,47440.0,52.3299,52.3849,52.3115,52.3391,47440.0
2019-07-24 12:00:00,57.06,57.16,57.05,57.14,112121.0,52.3482,52.44,52.3391,52.4216,112121.0
2019-07-24 12:30:00,57.13,57.25,57.13,57.24,66901.0,52.4125,52.5226,52.4125,52.5134,66901.0
2019-07-24 13:00:00,57.25,57.26,57.22,57.24,49759.0,52.5226,52.5317,52.495,52.5134,49759.0
2019-07-24 13:30:00,57.24,57.28,57.23,57.28,37931.0,52.5134,52.5501,52.5042,52.5501,37931.0
2019-07-24 14:00:00,57.28,57.32,57.25,57.32,30433.0,52.5501,52.5868,52.5226,52.5868,30433.0
2019-07-24 14:30:00,57.32,57.34,57.29,57.34,65608.0,52.5868,52.6051,52.5593,52.6051,65608.0
2019-07-24 15:00:00,57.33,57.4,57.31,57.4,83819.0,52.5959,52.6602,52.5776,52.6602,83819.0
2019-07-24 15:30:00,57.4,57.43,57.37,57.41,143171.0,52.6602,52.6877,52.6326,52.6693,143171.0
2019-07-25 09:30:00,57.31,57.31,57.01,57.09,109439.0,52.5776,52.5776,52.3024,52.3758,109439.0
2019-07-25 10:00:00,57.1,57.17,57.06,57.12,82386.0,52.3849,52.4492,52.3482,52.4033,82386.0
2019-07-25 10:30:00,57.13,57.23,57.12,57.19,107157.0,52.4125,52.5042,52.4033,52.4675,107157.0
2019-07-25 11:00:00,57.19,57.25,57.15,57.16,50544.0,52.4675,52.5226,52.4308,52.44,50544.0
2019-07-25 11:30:00,57.14,57.16,57.03,57.07,44240.0,52.4216,52.44,52.3207,52.3574,44240.0
2019-07-25 12:00:00,57.07,57.1,57.01,57.09,51421.0,52.3574,52.3849,52.3024,52.3758,51421.0
2019-07-25 12:30:00,57.08,57.08,56.88,56.97,69619.0,52.3666,52.3666,52.1831,52.2657,69619.0
2019-07-25 13:00:00,56.96,56.98,56.89,56.97,57436.0,52.2565,52.2749,52.1923,52.2657,57436.0
2019-07-25 13:30:00,56.98,57.07,56.98,56.98,79909.0,52.2749,52.3574,52.2749,52.2749,79909.0
2019-07-25 14:00:00,56.98,57.09,56.98,57.06,84805.0,52.2749,52.3758,52.2749,52.3482,84805.0
2019-07-25 14:30:00,57.04,57.07,56.93,56.97,75353.0,52.3299,52.3574,52.229,52.2657,75353.0
2019-07-25 15:00:00,56.96,57.0,56.9,56.98,68928.0,52.2565,52.2932,52.2015,52.2749,68928.0
2019-07-25 15:30:00,56.99,57.04,56.94,56.99,93632.0,52.284,52.3299,52.2382,52.284,93632.0
2019-07-26 09:30:00,57.14,57.27,57.11,57.21,133260.0,52.4216,52.5409,52.3941,52.4859,133260.0
2019-07-26 10:00:00,57.21,57.26,57.2,57.23,40296.0,52.4859,52.5317,52.4767,52.5042,40296.0
2019-07-26 10:30:00,57.23,57.31,57.2,57.28,118363.0,52.5042,52.5776,52.4767,52.5501,118363.0
2019-07-26 11:00:00,57.28,57.32,57.27,57.31,54009.0,52.5501,52.5868,52.5409,52.5776,54009.0
2019-07-26 11:30:00,57.31,57.33,57.29,57.33,41013.0,52.5776,52.5959,52.5593,52.5959,41013.0
2019-07-26 12:00:00,57.32,57.34,57.28,57.3,22145.0,52.5868,52.6051,52.5501,52.5684,22145.0
2019-07-26 12:30:00,57.3,57.32,57.28,57.31,38247.0,52.5684,52.5868,52.5501,52.5776,38247.0
2019-07-26 13:00:00,57.32,57.35,57.3,57.32,21023.0,52.5868,52.6143,52.5684,52.5868,21023.0
2019-07-26 13:30:00,57.31,57.34,57.3,57.3,30986.0,52.5776,52.6051,52.5684,52.5684,30986.0
2019-07-26 14:00:00,57.31,57.33,57.28,57.32,46891.0,52.5776,52.5959,52.5501,52.5868,46891.0
2019-07-26 14:30:00,57.33,57.39,57.32,57.39,57654.0,52.5959,52.651,52.5868,52.651,57654.0
2019-07-26 15:00:00,57.39,57.42,57.37,57.39,46976.0,52.651,52.6785,52.6326,52.651,46976.0
2019-07-26 15:30:00,57.4,57.43,57.37,57.38,69011.0,52.6602,52.6877,52.6326,52.6418,69011.0
2019-07-29 09:30:00,57.41,57.45,57.14,57.14,63548.0,52.6693,52.706,52.4216,52.4216,63548.0
2019-07-29 10:00:00,57.13,57.15,57.05,57.12,89668.0,52.4125,52.4308,52.3391,52.4033,89668.0
2019-07-29 10:30:00,57.11,57.15,57.07,57.09,60914.0,52.3941,52.4308,52.3574,52.3758,60914.0
2019-07-29 11:00:00,57.09,57.12,57.07,57.1,39152.0,52.3758,52.4033,52.3574,52.3849,39152.0
2019-07-29 11:30:00,57.1,57.16,57.07,57.15,84277.0,52.3849,52.44,52.3574,52.4308,84277.0
2019-07-29 12:00:00,57.14,57.14,57.08,57.13,42119.0,52.4216,52.4216,52.3666,52.4125,42119.0
2019-07-29 12:30:00,57.13,57.16,57.09,57.16,50653.0,52.4125,52.44,52.3758,52.44,50653.0
2019-07-29 13:00:00,57.15,57.16,57.1,57.13,76455.0,52.4308,52.44,52.3849,52.4125,76455.0
2019-07-29 13:30:00,57.14,57.16,57.1,57.12,50811.0,52.4216,52.44,52.3849,52.4033,50811.0
2019-07-29 14:00:00,57.11,57.18,57.08,57.16,121104.0,52.3941,52.4583,52.3666,52.44,121104.0
2019-07-29 14:30:00,57.15,57.16,57.1,57.12,31229.0,52.4308,52.44,52.3849,52.4033,31229.0
2019-07-29 15:00:00,57.13,57.16,57.11,57.13,59419.0,52.4125,52.44,52.3941,52.4125,59419.0
2019-07-29 15:30:00,57.13,57.21,57.12,57.18,108476.0,52.4125,52.4859,52.4033,52.4583,108476.0
2019-07-30 09:30:00,56.84,56.97,56.75,56.93,101122.0,52.1464,52.2657,52.0638,52.229,101122.0
2019-07-30 10:00:00,56.92,57.06,56.9,57.06,104644.0,52.2198,52.3482,52.2015,52.3482,104644.0
2019-07-30 10:30:00,57.07,57.13,57.06,57.08,42778.0,52.3574,52.4125,52.3482,52.3666,42778.0
2019-07-30 11:00:00,57.08,57.17,57.08,57.14,35471.0,52.3666,52.4492,52.3666,52.4216,35471.0
2019-07-30 11:30:00,57.14,57.18,57.1,57.12,45899.0,52.4216,52.4583,52.3849,52.4033,45899.0
2019-07-30 12:00:00,57.11,57.15,57.1,57.14,29079.0,52.3941,52.4308,52.3849,52.4216,29079.0
2019-07-30 12:30:00,57.14,57.17,57.1,57.12,39191.0,52.4216,52.4492,52.3849,52.4033,39191.0
2019-07-30 13:00:00,57.12,57.13,57.09,57.1,19679.0,52.4033,52.4125,52.3758,52.3849,19679.0
2019-07-30 13:30:00,57.12,57.15,57.11,57.15,51723.0,52.4033,52.4308,52.3941,52.4308,51723.0
2019-07-30 14:00:00,57.14,57.23,57.14,57.21,44779.0,52.4216,52.5042,52.4216,52.4859,44779.0
2019-07-30 14:30:00,57.21,57.23,57.19,57.2,46259.0,52.4859,52.5042,52.4675,52.4767,46259.0
2019-07-30 15:00:00,57.2,57.22,57.15,57.15,49461.0,52.4767,52.495,52.4308,52.4308,49461.0
2019-07-30 15:30:00,57.16,57.24,57.14,57.23,112291.0,52.44,52.5134,52.4216,52.5042,112291.0
2019-07-31 09:30:00,57.25,57.5,57.15,57.2,53613.0,52.5226,52.7519,52.4308,52.4767,53613.0
2019-07-31 10:00:00,57.18,57.21,57.13,57.15,37474.0,52.4583,52.4859,52.4125,52.4308,37474.0
2019-07-31 10:30:00,57.16,57.21,57.11,57.2,37701.0,52.44,52.4859,52.3941,52.4767,37701.0
2019-07-31 11:00:00,57.2,57.32,57.19,57.3,23159.0,52.4767,52.5868,52.4675,52.5684,23159.0
2019-07-31 11:30:00,57.3,57.35,57.29,57.32,26662.0,52.5684,52.6143,52.5593,52.5868,26662.0
2019-07-31 12:00:00,57.34,57.34,57.29,57.3,47437.0,52.6051,52.6051,52.5593,52.5684,47437.0
2019-07-31 12:30:00,57.3,57.31,57.26,57.3,35263.0,52.5684,52.5776,52.5317,52.5684,35263.0
2019-07-31 13:00:00,57.3,57.33,57.3,57.33,32691.0,52.5684,52.5959,52.5684,52.5959,32691.0
2019-07-31 13:30:00,57.33,57.35,57.26,57.33,58244.0,52.5959,52.6143,52.5317,52.5959,58244.0
2019-07-31 14:00:00,57.25,57.29,57.1,57.2,46162.0,52.5226,52.5593,52.3849,52.4767,46162.0
2019-07-31 14:30:00,57.22,57.28,56.27,56.69,189903.0,52.495,52.5501,51.6235,52.0088,189903.0
2019-07-31 15:00:00,56.69,57.07,56.63,57.04,240340.0,52.0088,52.3574,51.9538,52.3299,240340.0
2019-07-31 15:30:00,57.02,57.03,56.7,56.71,308499.0,52.3115,52.3207,52.018,52.0271,308499.0
2019-08-01 09:30:00,56.67,56.74,56.58,56.7,117693.0,51.9904,52.0547,51.9079,52.018,117693.0
2019-08-01 10:00:00,56.69,56.89,56.64,56.88,100660.0,52.0088,52.1923,51.9629,52.1831,100660.0
2019-08-01 10:30:00,56.9,56.95,56.86,56.93,43059.0,52.2015,52.2473,52.1648,52.229,43059.0
2019-08-01 11:00:00,56.94,57.03,56.86,57.03,182122.0,52.2382,52.3207,52.1648,52.3207,182122.0
2019-08-01 11:30:00,57.03,57.07,56.98,57.02,42965.0,52.3207,52.3574,52.2749,52.3115,42965.0
2019-08-01 12:00:00,57.01,57.02,56.95,56.96,77830.0,52.3024,52.3115,52.2473,52.2565,77830.0
2019-08-01 12:30:00,56.97,57.04,56.96,57.01,36033.0,52.2657,52.3299,52.2565,52.3024,36033.0
2019-08-01 13:00:00,57.0,57.03,56.59,56.62,132824.0,52.2932,52.3207,51.9171,51.9446,132824.0
2019-08-01 13:30:00,56.62,56.72,56.06,56.27,188269.0,51.9446,52.0363,51.4308,51.6235,188269.0
2019-08-01 14:00:00,56.27,56.27,55.94,56.04,144059.0,51.6235,51.6235,51.3207,51.4125,144059.0
2019-08-01 14:30:00,56.05,56.13,55.8,56.02,104926.0,51.4216,51.495,51.1923,51.3941,104926.0
2019-08-01 15:00:00,56.03,56.21,55.9,56.13,114360.0,51.4033,51.5684,51.284,51.495,114360.0
2019-08-01 15:30:00,56.15,56.18,55.94,56.02,296696.0,51.5134,51.5409,51.3207,51.3941,296696.0
2019-08-02 09:30:00,55.78,55.85,55.57,55.59,103475.0,51.1739,51.2382,50.9813,50.9996,103475.0
2019-08-02 10:00:00,55.59,55.64,55.37,55.45,63824.0,50.9996,51.0455,50.7978,50.8712,63824.0
2019-08-02 10:30:00,55.43,55.43,55.16,55.2,48717.0,50.8528,50.8528,50.6051,50.6418,48717.0
2019-08-02 11:00:00,55.19,55.46,55.15,55.37,62965.0,50.6327,50.8804,50.596,50.7978,62965.0
2019-08-02 11:30:00,55.38,55.47,55.3,55.44,141992.0,50.807,50.8895,50.7336,50.862,141992.0
2019-08-02 12:00:00,55.46,55.58,55.42,55.58,66358.0,50.8804,50.9905,50.8437,50.9905,66358.0
2019-08-02 12:30:00,55.58,55.58,55.38,55.38,53218.0,50.9905,50.9905,50.807,50.807,53218.0
2019-08-02 13:00:00,55.38,55.39,55.3,55.35,42978.0,50.807,50.8161,50.7336,50.7794,42978.0
2019-08-02 13:30:00,55.36,55.39,55.3,55.31,38271.0,50.7886,50.8161,50.7336,50.7428,38271.0
2019-08-02 14:00:00,55.3,55.5,55.3,55.39,37305.0,50.7336,50.9171,50.7336,50.8161,37305.0
2019-08-02 14:30:00,55.42,55.48,55.36,55.43,52336.0,50.8437,50.8987,50.7886,50.8528,52336.0
2019-08-02 15:00:00,55.44,55.54,55.32,55.52,41385.0,50.862,50.9538,50.7519,50.9354,41385.0
2019-08-02 15:30:00,55.52,55.7,55.42,55.46,203247.0,50.9354,51.1005,50.8437,50.8804,203247.0
2019-08-05 09:30:00,54.67,54.67,54.3,54.37,121405.0,50.1556,50.1556,49.8162,49.8804,121405.0
2019-08-05 10:00:00,54.36,54.38,54.16,54.21,96130.0,49.8712,49.8895,49.6877,49.7336,96130.0
2019-08-05 10:30:00,54.2,54.21,54.05,54.18,58634.0,49.7244,49.7336,49.5868,49.7061,58634.0
2019-08-05 11:00:00,54.16,54.36,54.14,54.28,72107.0,49.6877,49.8712,49.6694,49.7978,72107.0
2019-08-05 11:30:00,54.28,54.31,54.2,54.21,95744.0,49.7978,49.8253,49.7244,49.7336,95744.0
2019-08-05 12:00:00,54.2,54.26,54.1,54.11,60798.0,49.7244,49.7795,49.6327,49.6418,60798.0
2019-08-05 12:30:00,54.12,54.16,53.9,53.93,82763.0,49.651,49.6877,49.4492,49.4767,82763.0
2019-08-05 13:00:00,53.93,54.07,53.92,53.98,210224.0,49.4767,49.6051,49.4675,49.5226,210224.0
2019-08-05 13:30:00,53.98,54.1,53.85,53.86,158795.0,49.5226,49.6327,49.4033,49.4125,158795.0
2019-08-05 14:00:00,53.87,53.91,53.71,53.71,154752.0,49.4217,49.4584,49.2749,49.2749,154752.0
2019-08-05 14:30:00,53.73,53.77,53.59,53.62,86959.0,49.2932,49.3299,49.1648,49.1923,86959.0
2019-08-05 15:00:00,53.62,53.87,53.4,53.75,202677.0,49.1923,49.4217,48.9905,49.3116,202677.0
2019-08-05 15:30:00,53.72,54.01,53.65,53.85,294306.0,49.284,49.5501,49.2198,49.4033,294306.0
2019-08-06 09:30:00,54.23,54.47,54.16,54.23,183016.0,49.7519,49.9721,49.6877,49.7519,183016.0
2019-08-06 10:00:00,54.24,54.27,53.91,54.04,110088.0,49.7611,49.7886,49.4584,49.5776,110088.0
2019-08-06 10:30:00,54.05,54.3,54.02,54.13,142323.0,49.5868,49.8162,49.5593,49.6602,142323.0
2019-08-06 11:00:00,54.12,54.12,53.89,54.0,71269.0,49.651,49.651,49.44,49.5409,71269.0
2019-08-06 11:30:00,54.01,54.12,53.88,54.12,64199.0,49.5501,49.651,49.4308,49.651,64199.0
2019-08-06 12:00:00,54.13,54.18,54.0,54.01,33231.0,49.6602,49.7061,49.5409,49.5501,33231.0
2019-08-06 12:30:00,54.01,54.09,53.99,54.06,67469.0,49.5501,49.6235,49.5318,49.596,67469.0
2019-08-06 13:00:00,54.07,54.23,54.07,54.19,69401.0,49.6051,49.7519,49.6051,49.7152,69401.0
2019-08-06 13:30:00,54.18,54.3,54.16,54.28,48477.0,49.7061,49.8162,49.6877,49.7978,48477.0
2019-08-06 14:00:00,54.25,54.47,54.19,54.46,48397.0,49.7703,49.9721,49.7152,49.9629,48397.0
2019-08-06 14:30:00,54.45,54.52,54.38,54.4,94328.0,49.9538,50.018,49.8895,49.9079,94328.0
2019-08-06 15:00:00,54.39,54.52,54.37,54.43,72158.0,49.8987,50.018,49.8804,49.9354,72158.0
2019-08-06 15:30:00,54.42,54.58,54.36,54.51,221090.0,49.9262,50.073,49.8712,50.0088,221090.0
2019-08-07 09:30:00,53.98,54.03,53.63,53.85,163435.0,49.5226,49.5684,49.2015,49.4033,163435.0
2019-08-07 10:00:00,53.84,54.17,53.75,54.05,96388.0,49.3941,49.6969,49.3116,49.5868,96388.0
2019-08-07 10:30:00,54.03,54.36,54.03,54.32,132351.0,49.5684,49.8712,49.5684,49.8345,132351.0
2019-08-07 11:00:00,54.31,54.37,54.15,54.21,84146.0,49.8253,49.8804,49.6785,49.7336,84146.0
2019-08-07 11:30:00,54.2,54.25,54.09,54.14,69244.0,49.7244,49.7703,49.6235,49.6694,69244.0
2019-08-07 12:00:00,54.16,54.19,54.05,54.18,75407.0,49.6877,49.7152,49.5868,49.7061,75407.0
2019-08-07 12:30:00,54.15,54.35,54.15,54.33,59580.0,49.6785,49.862,49.6785,49.8437,59580.0
2019-08-07 13:00:00,54.34,54.38,54.3,54.35,39771.0,49.8529,49.8895,49.8162,49.862,39771.0
2019-08-07 13:30:00,54.35,54.58,54.35,54.5,92872.0,49.862,50.073,49.862,49.9996,92872.0
2019-08-07 14:00:00,54.48,54.61,54.42,54.59,63667.0,49.9813,50.1006,49.9262,50.0822,63667.0
2019-08-07 14:30:00,54.58,54.75,54.55,54.75,83848.0,50.073,50.229,50.0455,50.229,83848.0
2019-08-07 15:00:00,54.75,54.78,54.6,54.78,71606.0,50.229,50.2565,50.0914,50.2565,71606.0
2019-08-07 15:30:00,54.78,54.87,54.67,54.73,258677.0,50.2565,50.3391,50.1556,50.2106,258677.0
2019-08-08 09:30:00,55.06,55.24,54.97,55.2,84169.0,50.5134,50.6785,50.4308,50.6418,84169.0
2019-08-08 10:00:00,55.19,55.32,55.16,55.3,41447.0,50.6327,50.7519,50.6051,50.7336,41447.0
2019-08-08 10:30:00,55.3,55.47,55.3,55.46,71408.0,50.7336,50.8895,50.7336,50.8804,71408.0
2019-08-08 11:00:00,55.44,55.56,55.42,55.52,29464.0,50.862,50.9721,50.8437,50.9354,29464.0
2019-08-08 11:30:00,55.5,55.6,55.5,55.58,60305.0,50.9171,51.0088,50.9171,50.9905,60305.0
2019-08-08 12:00:00,55.6,55.67,55.56,55.63,51541.0,51.0088,51.073,50.9721,51.0363,51541.0
2019-08-08 12:30:00,55.64,55.7,55.61,55.7,20287.0,51.0455,51.1005,51.018,51.1005,20287.0
2019-08-08 13:00:00,55.7,55.74,55.63,55.63,44651.0,51.1005,51.1372,51.0363,51.0363,44651.0
2019-08-08 13:30:00,55.62,55.73,55.62,55.69,38535.0,51.0272,51.1281,51.0272,51.0914,38535.0
2019-08-08 14:00:00,55.68,55.7,55.61,55.67,44881.0,51.0822,51.1005,51.018,51.073,44881.0
2019-08-08 14:30:00,55.68,55.74,55.62,55.71,33459.0,51.0822,51.1372,51.0272,51.1097,33459.0
2019-08-08 15:00:00,55.73,55.77,55.66,55.69,38144.0,51.1281,51.1648,51.0639,51.0914,38144.0
2019-08-08 15:30:00,55.68,55.84,55.68,55.84,167596.0,51.0822,51.229,51.0822,51.229,167596.0
2019-08-09 09:30:00,55.61,55.66,55.45,55.48,216166.0,51.018,51.0639,50.8712,50.8987,216166.0
2019-08-09 10:00:00,55.48,55.54,55.28,55.28,76878.0,50.8987,50.9538,50.7152,50.7152,76878.0
2019-08-09 10:30:00,55.29,55.35,55.18,55.34,63559.0,50.7244,50.7794,50.6235,50.7703,63559.0
2019-08-09 11:00:00,55.33,55.34,55.09,55.09,65215.0,50.7611,50.7703,50.5409,50.5409,65215.0
2019-08-09 11:30:00,55.09,55.2,55.05,55.08,60226.0,50.5409,50.6418,50.5042,50.5317,60226.0
2019-08-09 12:00:00,55.11,55.17,55.04,55.09,33407.0,50.5593,50.6143,50.495,50.5409,33407.0
2019-08-09 12:30:00,55.1,55.43,55.07,55.24,104830.0,50.5501,50.8528,50.5226,50.6785,104830.0
2019-08-09 13:00:00,55.25,55.42,55.24,55.4,82997.0,50.6877,50.8437,50.6785,50.8253,82997.0
2019-08-09 13:30:00,55.41,55.49,55.37,55.38,52976.0,50.8345,50.9079,50.7978,50.807,52976.0
2019-08-09 14:00:00,55.37,55.42,55.33,55.39,57366.0,50.7978,50.8437,50.7611,50.8161,57366.0
2019-08-09 14:30:00,55.4,55.42,55.31,55.37,75408.0,50.8253,50.8437,50.7428,50.7978,75408.0
2019-08-09 15:00:00,55.35,55.51,55.35,55.46,179977.0,50.7794,50.9262,50.7794,50.8804,179977.0
2019-08-09 15:30:00,55.45,55.52,55.28,55.29,162002.0,50.8712,50.9354,50.7152,50.7244,162002.0
2019-08-12 09:30:00,55.02,55.06,54.8,54.82,69628.0,50.4767,50.5134,50.2749,50.2932,69628.0
2019-08-12 10:00:00,54.84,54.99,54.78,54.95,64670.0,50.3116,50.4492,50.2565,50.4125,64670.0
2019-08-12 10:30:00,54.93,54.98,54.86,54.94,31665.0,50.3941,50.44,50.3299,50.4033,31665.0
2019-08-12 11:00:00,54.92,54.92,54.69,54.79,49316.0,50.385,50.385,50.1739,50.2657,49316.0
2019-08-12 11:30:00,54.76,54.86,54.68,54.82,25343.0,50.2382,50.3299,50.1648,50.2932,25343.0
2019-08-12 12:00:00,54.81,54.87,54.74,54.87,37015.0,50.284,50.3391,50.2198,50.3391,37015.0
2019-08-12 12:30:00,54.87,54.88,54.72,54.75,57732.0,50.3391,50.3483,50.2015,50.229,57732.0
2019-08-12 13:00:00,54.74,54.77,54.66,54.7,34455.0,50.2198,50.2473,50.1464,50.1831,34455.0
2019-08-12 13:30:00,54.69,54.71,54.56,54.59,49156.0,50.1739,50.1923,50.0547,50.0822,49156.0
2019-08-12 14:00:00,54.58,54.64,54.52,54.53,40339.0,50.073,50.1281,50.018,50.0272,40339.0
2019-08-12 14:30:00,54.53,54.56,54.37,54.42,46769.0,50.0272,50.0547,49.8804,49.9262,46769.0
2019-08-12 15:00:00,54.41,54.53,54.41,54.53,84538.0,49.9171,50.0272,49.9171,50.0272,84538.0
2019-08-12 15:30:00,54.53,54.58,54.5,54.54,71433.0,50.0272,50.073,49.9996,50.0363,71433.0
2019-08-13 09:30:00,54.48,55.39,54.32,55.34,86052.0,49.9813,50.8161,49.8345,50.7703,86052.0
2019-08-13 10:00:00,55.35,55.57,55.16,55.52,46001.0,50.7794,50.9813,50.6051,50.9354,46001.0
2019-08-13 10:30:00,55.52,55.55,55.2,55.2,64698.0,50.9354,50.9629,50.6418,50.6418,64698.0
2019-08-13 11:00:00,55.21,55.29,55.02,55.08,63577.0,50.651,50.7244,50.4767,50.5317,63577.0
2019-08-13 11:30:00,55.04,55.3,55.03,55.29,30294.0,50.495,50.7336,50.4859,50.7244,30294.0
2019-08-13 12:00:00,55.28,55.39,55.23,55.31,40684.0,50.7152,50.8161,50.6694,50.7428,40684.0
2019-08-13 12:30:00,55.31,55.31,55.18,55.21,39187.0,50.7428,50.7428,50.6235,50.651,39187.0
2019-08-13 13:00:00,55.19,55.29,55.09,55.17,46550.0,50.6327,50.7244,50.5409,50.6143,46550.0
2019-08-13 13:30:00,55.16,55.22,55.15,55.2,55436.0,50.6051,50.6602,50.596,50.6418,55436.0
2019-08-13 14:00:00,55.22,55.24,55.17,55.23,31174.0,50.6602,50.6785,50.6143,50.6694,31174.0
2019-08-13 14:30:00,55.23,55.29,55.22,55.23,106470.0,50.6694,50.7244,50.6602,50.6694,106470.0
2019-08-13 15:00:00,55.22,55.25,55.18,55.22,113267.0,50.6602,50.6877,50.6235,50.6602,113267.0
2019-08-13 15:30:00,55.21,55.23,55.12,55.18,134468.0,50.651,50.6694,50.5684,50.6235,134468.0
2019-08-14 09:30:00,54.37,54.42,54.19,54.38,115353.0,49.8804,49.9262,49.7152,49.8895,115353.0
2019-08-14 10:00:00,54.35,54.35,54.14,54.27,62495.0,49.862,49.862,49.6694,49.7886,62495.0
2019-08-14 10:30:00,54.28,54.28,54.04,54.04,37155.0,49.7978,49.7978,49.5776,49.5776,37155.0
2019-08-14 11:00:00,54.02,54.05,53.87,53.98,57015.0,49.5593,49.5868,49.4217,49.5226,57015.0
2019-08-14 11:30:00,53.98,54.05,53.85,53.9,54151.0,49.5226,49.5868,49.4033,49.4492,54151.0
2019-08-14 12:00:00,53.88,53.88,53.75,53.78,52182.0,49.4308,49.4308,49.3116,49.3391,52182.0
2019-08-14 12:30:00,53.81,53.87,53.58,53.59,56766.0,49.3666,49.4217,49.1556,49.1648,56766.0
2019-08-14 13:00:00,53.58,53.86,53.54,53.76,74851.0,49.1556,49.4125,49.1189,49.3207,74851.0
2019-08-14 13:30:00,53.78,53.89,53.77,53.81,50646.0,49.3391,49.44,49.3299,49.3666,50646.0
2019-08-14 14:00:00,53.83,53.87,53.74,53.75,84802.0,49.385,49.4217,49.3024,49.3116,84802.0
2019-08-14 14:30:00,53.76,53.8,53.6,53.71,97954.0,49.3207,49.3574,49.174,49.2749,97954.0
2019-08-14 15:00:00,53.69,53.86,53.56,53.72,140573.0,49.2565,49.4125,49.1373,49.284,140573.0
2019-08-14 15:30:00,53.7,53.76,53.57,53.57,319229.0,49.2657,49.3207,49.1464,49.1464,319229.0
2019-08-15 09:30:00,53.76,53.96,53.52,53.83,160715.0,49.3207,49.5042,49.1006,49.385,160715.0
2019-08-15 10:00:00,53.81,53.88,53.72,53.76,51006.0,49.3666,49.4308,49.284,49.3207,51006.0
2019-08-15 10:30:00,53.67,53.86,53.61,53.75,28441.0,49.2382,49.4125,49.1831,49.3116,28441.0
2019-08-15 11:00:00,53.73,53.73,53.51,53.69,45396.0,49.2932,49.2932,49.0914,49.2565,45396.0
2019-08-15 11:30:00,53.69,53.77,53.64,53.76,38698.0,49.2565,49.3299,49.2107,49.3207,38698.0
2019-08-15 12:00:00,53.75,53.84,53.71,53.72,100344.0,49.3116,49.3941,49.2749,49.284,100344.0
2019-08-15 12:30:00,53.73,53.78,53.65,53.68,63091.0,49.2932,49.3391,49.2198,49.2474,63091.0
2019-08-15 13:00:00,53.71,53.76,53.65,53.65,33357.0,49.2749,49.3207,49.2198,49.2198,33357.0
2019-08-15 13:30:00,53.65,53.69,53.35,53.4,59753.0,49.2198,49.2565,48.9446,48.9905,59753.0
2019-08-15 14:00:00,53.36,53.63,53.36,53.59,71292.0,48.9538,49.2015,48.9538,49.1648,71292.0
2019-08-15 14:30:00,53.61,53.63,53.52,53.6,55176.0,49.1831,49.2015,49.1006,49.174,55176.0
2019-08-15 15:00:00,53.61,53.74,53.61,53.64,116819.0,49.1831,49.3024,49.1831,49.2107,116819.0
2019-08-15 15:30:00,53.63,53.8,53.63,53.67,200578.0,49.2015,49.3574,49.2015,49.2382,200578.0
2019-08-16 09:30:00,53.95,54.18,53.95,54.16,88089.0,49.4951,49.7061,49.4951,49.6877,88089.0
2019-08-16 10:00:00,54.16,54.37,54.14,54.22,50020.0,49.6877,49.8804,49.6694,49.7428,50020.0
2019-08-16 10:30:00,54.26,54.43,54.23,54.42,114052.0,49.7795,49.9354,49.7519,49.9262,114052.0
2019-08-16 11:00:00,54.47,54.5,54.41,54.47,21612.0,49.9721,49.9996,49.9171,49.9721,21612.0
2019-08-16 11:30:00,54.47,54.55,54.44,54.52,41663.0,49.9721,50.0455,49.9446,50.018,41663.0
2019-08-16 12:00:00,54.49,54.53,54.45,54.51,31132.0,49.9905,50.0272,49.9538,50.0088,31132.0
2019-08-16 12:30:00,54.51,54.57,54.5,54.55,29234.0,50.0088,50.0639,49.9996,50.0455,29234.0
2019-08-16 13:00:00,54.55,54.6,54.54,54.59,66709.0,50.0455,50.0914,50.0363,50.0822,66709.0
2019-08-16 13:30:00,54.59,54.59,54.55,54.57,33611.0,50.0822,50.0822,50.0455,50.0639,33611.0
2019-08-16 14:00:00,54.59,54.59,54.54,54.55,39368.0,50.0822,50.0822,50.0363,50.0455,39368.0
2019-08-16 14:30:00,54.55,54.57,54.51,54.55,53240.0,50.0455,50.0639,50.0088,50.0455,53240.0
2019-08-16 15:00:00,54.55,54.6,54.53,54.55,47613.0,50.0455,50.0914,50.0272,50.0455,47613.0
2019-08-16 15:30:00,54.55,54.64,54.52,54.56,88733.0,50.0455,50.1281,50.018,50.0547,88733.0
2019-08-19 09:30:00,55.15,55.21,54.98,55.03,64915.0,50.596,50.651,50.44,50.4859,64915.0
2019-08-19 10:00:00,55.02,55.06,54.95,55.05,33889.0,50.4767,50.5134,50.4125,50.5042,33889.0
2019-08-19 10:30:00,55.03,55.09,55.02,55.08,59709.0,50.4859,50.5409,50.4767,50.5317,59709.0
2019-08-19 11:00:00,55.09,55.17,55.09,55.14,40962.0,50.5409,50.6143,50.5409,50.5868,40962.0
2019-08-19 11:30:00,55.14,55.18,55.12,55.13,19728.0,50.5868,50.6235,50.5684,50.5776,19728.0
2019-08-19 12:00:00,55.13,55.16,55.11,55.15,111840.0,50.5776,50.6051,50.5593,50.596,111840.0
2019-08-19 12:30:00,55.14,55.21,55.11,55.19,31890.0,50.5868,50.651,50.5593,50.6327,31890.0
2019-08-19 13:00:00,55.2,55.27,55.19,55.25,32997.0,50.6418,50.7061,50.6327,50.6877,32997.0
2019-08-19 13:30:00,55.24,55.24,55.17,55.18,30815.0,50.6785,50.6785,50.6143,50.6235,30815.0
2019-08-19 14:00:00,55.17,55.19,55.15,55.17,23616.0,50.6143,50.6327,50.596,50.6143,23616.0
2019-08-19 14:30:00,55.17,55.22,55.14,55.18,47690.0,50.6143,50.6602,50.5868,50.6235,47690.0
2019-08-19 15:00:00,55.19,55.19,55.14,55.16,41300.0,50.6327,50.6327,50.5868,50.6051,41300.0
2019-08-19 15:30:00,55.15,55.22,55.08,55.08,52855.0,50.596,50.6602,50.5317,50.5317,52855.0
2019-08-20 09:30:00,54.99,55.07,54.75,54.82,45603.0,50.4492,50.5226,50.229,50.2932,45603.0
2019-08-20 10:00:00,54.83,54.91,54.79,54.9,43193.0,50.3024,50.3758,50.2657,50.3666,43193.0
2019-08-20 10:30:00,54.9,54.98,54.81,54.98,42418.0,50.3666,50.44,50.284,50.44,42418.0
2019-08-20 11:00:00,54.98,55.05,54.96,54.98,40407.0,50.44,50.5042,50.4217,50.44,40407.0
2019-08-20 11:30:00,54.97,54.99,54.88,54.9,46017.0,50.4308,50.4492,50.3483,50.3666,46017.0
2019-08-20 12:00:00,54.91,54.97,54.91,54.94,86086.0,50.3758,50.4308,50.3758,50.4033,86086.0
2019-08-20 12:30:00,54.94,54.95,54.87,54.94,49701.0,50.4033,50.4125,50.3391,50.4033,49701.0
2019-08-20 13:00:00,54.94,54.97,54.92,54.93,36152.0,50.4033,50.4308,50.385,50.3941,36152.0
2019-08-20 13:30:00,54.93,54.94,54.82,54.86,53430.0,50.3941,50.4033,50.2932,50.3299,53430.0
2019-08-20 14:00:00,54.87,54.88,54.76,54.81,55556.0,50.3391,50.3483,50.2382,50.284,55556.0
2019-08-20 14:30:00,54.81,54.86,54.79,54.84,79464.0,50.284,50.3299,50.2657,50.3116,79464.0
2019-08-20 15:00:00,54.82,54.84,54.74,54.84,68957.0,50.2932,50.3116,50.2198,50.3116,68957.0
2019-08-20 15:30:00,54.83,54.84,54.69,54.71,142978.0,50.3024,50.3116,50.1739,50.1923,142978.0
2019-08-21 09:30:00,55.14,55.35,54.99,55.19,45162.0,50.5868,50.7794,50.4492,50.6327,45162.0
2019-08-21 10:00:00,55.2,55.2,55.11,55.14,33093.0,50.6418,50.6418,50.5593,50.5868,33093.0
2019-08-21 10:30:00,55.12,55.15,55.06,55.11,32149.0,50.5684,50.596,50.5134,50.5593,32149.0
2019-08-21 11:00:00,55.11,55.17,55.07,55.15,39971.0,50.5593,50.6143,50.5226,50.596,39971.0
2019-08-21 11:30:00,55.15,55.24,55.15,55.21,20420.0,50.596,50.6785,50.596,50.651,20420.0
2019-08-21 12:00:00,55.23,55.23,55.15,55.16,24711.0,50.6694,50.6694,50.596,50.6051,24711.0
2019-08-21 12:30:00,55.16,55.22,55.14,55.2,21042.0,50.6051,50.6602,50.5868,50.6418,21042.0
2019-08-21 13:00:00,55.19,55.23,55.19,55.2,30066.0,50.6327,50.6694,50.6327,50.6418,30066.0
2019-08-21 13:30:00,55.2,55.21,55.14,55.15,71033.0,50.6418,50.651,50.5868,50.596,71033.0
2019-08-21 14:00:00,55.14,55.21,55.06,55.17,55653.0,50.5868,50.651,50.5134,50.6143,55653.0
2019-08-21 14:30:00,55.18,55.18,55.05,55.08,24107.0,50.6235,50.6235,50.5042,50.5317,24107.0
2019-08-21 15:00:00,55.08,55.15,55.06,55.13,24056.0,50.5317,50.596,50.5134,50.5776,24056.0
2019-08-21 15:30:00,55.13,55.2,55.12,55.16,70334.0,50.5776,50.6418,50.5684,50.6051,70334.0
2019-08-22 09:30:00,55.28,55.43,55.27,55.33,60628.0,50.7152,50.8528,50.7061,50.7611,60628.0
2019-08-22 10:00:00,55.36,55.38,55.07,55.08,54587.0,50.7886,50.807,50.5226,50.5317,54587.0
2019-08-22 10:30:00,55.09,55.09,54.81,54.82,44228.0,50.5409,50.5409,50.284,50.2932,44228.0
2019-08-22 11:00:00,54.91,55.04,54.84,54.96,53764.0,50.3758,50.495,50.3116,50.4217,53764.0
2019-08-22 11:30:00,54.97,55.06,54.97,55.0,15739.0,50.4308,50.5134,50.4308,50.4584,15739.0
2019-08-22 12:00:00,55.03,55.13,55.02,55.1,19187.0,50.4859,50.5776,50.4767,50.5501,19187.0
2019-08-22 12:30:00,55.11,55.18,55.1,55.14,36670.0,50.5593,50.6235,50.5501,50.5868,36670.0
2019-08-22 13:00:00,55.14,55.25,55.13,55.22,28066.0,50.5868,50.6877,50.5776,50.6602,28066.0
2019-08-22 13:30:00,55.22,55.26,55.22,55.23,32163.0,50.6602,50.6969,50.6602,50.6694,32163.0
2019-08-22 14:00:00,55.24,55.25,55.18,55.18,20493.0,50.6785,50.6877,50.6235,50.6235,20493.0
2019-08-22 14:30:00,55.16,55.27,55.15,55.23,370171.0,50.6051,50.7061,50.596,50.6694,370171.0
2019-08-22 15:00:00,55.24,55.24,55.13,55.17,26328.0,50.6785,50.6785,50.5776,50.6143,26328.0
2019-08-22 15:30:00,55.19,55.28,55.15,55.15,75220.0,50.6327,50.7152,50.596,50.596,75220.0
2019-08-23 09:30:00,54.96,54.96,54.72,54.91,54139.0,50.4217,50.4217,50.2015,50.3758,54139.0
2019-08-23 10:00:00,54.91,55.08,54.81,55.04,73189.0,50.3758,50.5317,50.284,50.495,73189.0
2019-08-23 10:30:00,55.04,55.25,55.03,55.13,41081.0,50.495,50.6877,50.4859,50.5776,41081.0
2019-08-23 11:00:00,55.12,55.12,54.33,54.48,105563.0,50.5684,50.5684,49.8437,49.9813,105563.0
2019-08-23 11:30:00,54.51,54.51,54.2,54.22,103259.0,50.0088,50.0088,49.7244,49.7428,103259.0
2019-08-23 12:00:00,54.17,54.36,54.16,54.23,64740.0,49.6969,49.8712,49.6877,49.7519,64740.0
2019-08-23 12:30:00,54.24,54.38,54.16,54.22,59499.0,49.7611,49.8895,49.6877,49.7428,59499.0
2019-08-23 13:00:00,54.21,54.27,54.05,54.1,40351.0,49.7336,49.7886,49.5868,49.6327,40351.0
2019-08-23 13:30:00,54.08,54.25,54.08,54.2,34193.0,49.6143,49.7703,49.6143,49.7244,34193.0
2019-08-23 14:00:00,54.2,54.21,54.13,54.16,27986.0,49.7244,49.7336,49.6602,49.6877,27986.0
2019-08-23 14:30:00,54.18,54.21,54.01,54.11,35866.0,49.7061,49.7336,49.5501,49.6418,35866.0
2019-08-23 15:00:00,54.1,54.17,53.97,53.97,44936.0,49.6327,49.6969,49.5134,49.5134,44936.0
2019-08-23 15:30:00,53.96,53.98,53.6,53.82,118684.0,49.5042,49.5226,49.174,49.3758,118684.0
2019-08-26 09:30:00,54.29,54.29,53.98,54.1,97533.0,49.807,49.807,49.5226,49.6327,97533.0
2019-08-26 10:00:00,54.11,54.12,53.87,53.94,30345.0,49.6418,49.651,49.4217,49.4859,30345.0
2019-08-26 10:30:00,53.9,54.02,53.84,53.95,66698.0,49.4492,49.5593,49.3941,49.4951,66698.0
2019-08-26 11:00:00,53.96,54.12,53.94,54.07,98165.0,49.5042,49.651,49.4859,49.6051,98165.0
2019-08-26 11:30:00,54.08,54.1,54.02,54.08,35713.0,49.6143,49.6327,49.5593,49.6143,35713.0
2019-08-26 12:00:00,54.09,54.2,54.03,54.15,52634.0,49.6235,49.7244,49.5684,49.6785,52634.0
2019-08-26 12:30:00,54.16,54.16,54.11,54.15,31038.0,49.6877,49.6877,49.6418,49.6785,31038.0
2019-08-26 13:00:00,54.15,54.21,54.12,54.13,52795.0,49.6785,49.7336,49.651,49.6602,52795.0
2019-08-26 13:30:00,54.13,54.14,54.08,54.1,49497.0,49.6602,49.6694,49.6143,49.6327,49497.0
2019-08-26 14:00:00,54.1,54.1,53.99,54.0,42481.0,49.6327,49.6327,49.5318,49.5409,42481.0
2019-08-26 14:30:00,54.01,54.07,54.01,54.05,62349.0,49.5501,49.6051,49.5501,49.5868,62349.0
2019-08-26 15:00:00,54.09,54.14,54.05,54.09,68898.0,49.6235,49.6694,49.5868,49.6235,68898.0
2019-08-26 15:30:00,54.1,54.22,54.05,54.22,247030.0,49.6327,49.7428,49.5868,49.7428,247030.0
2019-08-27 09:30:00,54.52,54.55,54.41,54.47,60199.0,50.018,50.0455,49.9171,49.9721,60199.0
2019-08-27 10:00:00,54.48,54.51,54.38,54.4,25712.0,49.9813,50.0088,49.8895,49.9079,25712.0
2019-08-27 10:30:00,54.4,54.43,54.27,54.28,28157.0,49.9079,49.9354,49.7886,49.7978,28157.0
2019-08-27 11:00:00,54.27,54.31,54.05,54.08,38256.0,49.7886,49.8253,49.5868,49.6143,38256.0
2019-08-27 11:30:00,54.08,54.17,54.04,54.05,33427.0,49.6143,49.6969,49.5776,49.5868,33427.0
2019-08-27 12:00:00,54.04,54.09,53.96,54.0,28094.0,49.5776,49.6235,49.5042,49.5409,28094.0
2019-08-27 12:30:00,53.99,54.02,53.82,53.84,54804.0,49.5318,49.5593,49.3758,49.3941,54804.0
2019-08-27 13:00:00,53.8,53.94,53.79,53.94,32996.0,49.3574,49.4859,49.3483,49.4859,32996.0
2019-08-27 13:30:00,53.92,54.11,53.91,54.05,65526.0,49.4675,49.6418,49.4584,49.5868,65526.0
2019-08-27 14:00:00,54.08,54.09,53.92,53.95,162908.0,49.6143,49.6235,49.4675,49.4951,162908.0
2019-08-27 14:30:00,53.93,54.07,53.91,54.05,67333.0,49.4767,49.6051,49.4584,49.5868,67333.0
2019-08-27 15:00:00,54.06,54.12,53.98,53.98,24791.0,49.596,49.651,49.5226,49.5226,24791.0
2019-08-27 15:30:00,53.97,54.05,53.9,53.9,113490.0,49.5134,49.5868,49.4492,49.4492,113490.0
2019-08-28 09:30:00,53.8,53.96,53.66,53.94,55467.0,49.3574,49.5042,49.229,49.4859,55467.0
2019-08-28 10:00:00,53.94,54.03,53.89,53.94,30245.0,49.4859,49.5684,49.44,49.4859,30245.0
2019-08-28 10:30:00,53.97,54.15,53.96,54.11,50551.0,49.5134,49.6785,49.5042,49.6418,50551.0
2019-08-28 11:00:00,54.12,54.25,54.06,54.25,36708.0,49.651,49.7703,49.596,49.7703,36708.0
2019-08-28 11:30:00,54.22,54.33,54.21,54.27,37404.0,49.7428,49.8437,49.7336,49.7886,37404.0
2019-08-28 12:00:00,54.28,54.31,54.23,54.23,29333.0,49.7978,49.8253,49.7519,49.7519,29333.0
2019-08-28 12:30:00,54.26,54.32,54.22,54.32,20630.0,49.7795,49.8345,49.7428,49.8345,20630.0
2019-08-28 13:00:00,54.32,54.33,54.19,54.25,29097.0,49.8345,49.8437,49.7152,49.7703,29097.0
2019-08-28 13:30:00,54.25,54.3,54.24,54.25,26925.0,49.7703,49.8162,49.7611,49.7703,26925.0
2019-08-28 14:00:00,54.25,54.31,54.24,54.29,29713.0,49.7703,49.8253,49.7611,49.807,29713.0
2019-08-28 14:30:00,54.3,54.35,54.28,54.34,41077.0,49.8162,49.862,49.7978,49.8529,41077.0
2019-08-28 15:00:00,54.34,54.35,54.26,54.26,32649.0,49.8529,49.862,49.7795,49.7795,32649.0
2019-08-28 15:30:00,54.25,54.33,54.23,54.3,30328.0,49.7703,49.8437,49.7519,49.8162,30328.0
2019-08-29 09:30:00,54.81,55.05,54.81,54.99,76423.0,50.284,50.5042,50.284,50.4492,76423.0
2019-08-29 10:00:00,54.98,54.98,54.88,54.96,28190.0,50.44,50.44,50.3483,50.4217,28190.0
2019-08-29 10:30:00,54.96,54.96,54.72,54.91,34209.0,50.4217,50.4217,50.2015,50.3758,34209.0
2019-08-29 11:00:00,54.91,55.0,54.88,54.98,29436.0,50.3758,50.4584,50.3483,50.44,29436.0
2019-08-29 11:30:00,54.98,55.06,54.98,55.03,31305.0,50.44,50.5134,50.44,50.4859,31305.0
2019-08-29 12:00:00,55.04,55.07,55.01,55.05,21843.0,50.495,50.5226,50.4675,50.5042,21843.0
2019-08-29 12:30:00,55.04,55.1,55.03,55.08,24582.0,50.495,50.5501,50.4859,50.5317,24582.0
2019-08-29 13:00:00,55.08,55.1,55.06,55.08,19939.0,50.5317,50.5501,50.5134,50.5317,19939.0
2019-08-29 13:30:00,55.07,55.12,55.04,55.11,34403.0,50.5226,50.5684,50.495,50.5593,34403.0
2019-08-29 14:00:00,55.11,55.16,55.08,55.12,29049.0,50.5593,50.6051,50.5317,50.5684,29049.0
2019-08-29 14:30:00,55.13,55.13,55.09,55.11,60493.0,50.5776,50.5776,50.5409,50.5593,60493.0
2019-08-29 15:00:00,55.1,55.1,55.01,55.02,25891.0,50.5501,50.5501,50.4675,50.4767,25891.0
2019-08-29 15:30:00,55.02,55.1,55.01,55.04,80734.0,50.4767,50.5501,50.4675,50.495,80734.0
2019-08-30 09:30:00,55.3,55.42,55.17,55.23,52053.0,50.7336,50.8437,50.6143,50.6694,52053.0
2019-08-30 10:00:00,55.22,55.33,55.19,55.22,25080.0,50.6602,50.7611,50.6327,50.6602,25080.0
2019-08-30 10:30:00,55.22,55.26,55.14,55.14,21256.0,50.6602,50.6969,50.5868,50.5868,21256.0
2019-08-30 11:00:00,55.13,55.13,54.84,54.93,47852.0,50.5776,50.5776,50.3116,50.3941,47852.0
2019-08-30 11:30:00,54.93,55.07,54.93,55.04,36773.0,50.3941,50.5226,50.3941,50.495,36773.0
2019-08-30 12:00:00,55.06,55.12,55.02,55.11,21569.0,50.5134,50.5684,50.4767,50.5593,21569.0
2019-08-30 12:30:00,55.11,55.19,55.08,55.15,28039.0,50.5593,50.6327,50.5317,50.596,28039.0
2019-08-30 13:00:00,55.15,55.16,55.08,55.09,19095.0,50.596,50.6051,50.5317,50.5409,19095.0
2019-08-30 13:30:00,55.08,55.1,55.02,55.02,37816.0,50.5317,50.5501,50.4767,50.4767,37816.0
2019-08-30 14:00:00,55.04,55.11,55.04,55.1,202169.0,50.495,50.5593,50.495,50.5501,202169.0
2019-08-30 14:30:00,55.11,55.12,55.0,55.02,42010.0,50.5593,50.5684,50.4584,50.4767,42010.0
2019-08-30 15:00:00,55.02,55.05,54.95,55.05,76803.0,50.4767,50.5042,50.4125,50.5042,76803.0
2019-08-30 15:30:00,55.07,55.17,55.02,55.08,193144.0,50.5226,50.6143,50.4767,50.5317,193144.0
2019-09-03 09:30:00,54.75,54.89,54.63,54.83,74590.0,50.229,50.3574,50.1189,50.3024,74590.0
2019-09-03 10:00:00,54.81,54.81,54.44,54.56,123792.0,50.284,50.284,49.9446,50.0547,123792.0
2019-09-03 10:30:00,54.62,54.75,54.51,54.72,68008.0,50.1097,50.229,50.0088,50.2015,68008.0
2019-09-03 11:00:00,54.71,54.72,54.53,54.61,34176.0,50.1923,50.2015,50.0272,50.1006,34176.0
2019-09-03 11:30:00,54.63,54.71,54.55,54.64,20828.0,50.1189,50.1923,50.0455,50.1281,20828.0
2019-09-03 12:00:00,54.63,54.7,54.62,54.63,130607.0,50.1189,50.1831,50.1097,50.1189,130607.0
2019-09-03 12:30:00,54.62,54.67,54.54,54.56,42952.0,50.1097,50.1556,50.0363,50.0547,42952.0
2019-09-03 13:00:00,54.56,54.6,54.48,54.53,28329.0,50.0547,50.0914,49.9813,50.0272,28329.0
2019-09-03 13:30:00,54.54,54.54,54.39,54.44,64784.0,50.0363,50.0363,49.8987,49.9446,64784.0
2019-09-03 14:00:00,54.45,54.51,54.44,54.48,63854.0,49.9538,50.0088,49.9446,49.9813,63854.0
2019-09-03 14:30:00,54.48,54.55,54.45,54.55,68678.0,49.9813,50.0455,49.9538,50.0455,68678.0
2019-09-03 15:00:00,54.55,54.63,54.5,54.6,74455.0,50.0455,50.1189,49.9996,50.0914,74455.0
2019-09-03 15:30:00,54.63,54.72,54.58,54.69,131665.0,50.1189,50.2015,50.073,50.1739,131665.0
2019-09-04 09:30:00,55.17,55.27,55.16,55.2,62171.0,50.6143,50.7061,50.6051,50.6418,62171.0
2019-09-04 10:00:00,55.2,55.24,55.01,55.08,29736.0,50.6418,50.6785,50.4675,50.5317,29736.0
2019-09-04 10:30:00,55.08,55.14,55.05,55.13,57347.0,50.5317,50.5868,50.5042,50.5776,57347.0
2019-09-04 11:00:00,55.13,55.17,55.07,55.17,25140.0,50.5776,50.6143,50.5226,50.6143,25140.0
2019-09-04 11:30:00,55.17,55.24,55.15,55.21,31783.0,50.6143,50.6785,50.596,50.651,31783.0
2019-09-04 12:00:00,55.21,55.23,55.16,55.2,49045.0,50.651,50.6694,50.6051,50.6418,49045.0
2019-09-04 12:30:00,55.22,55.22,55.17,55.22,38030.0,50.6602,50.6602,50.6143,50.6602,38030.0
2019-09-04 13:00:00,55.22,55.23,55.17,55.2,24131.0,50.6602,50.6694,50.6143,50.6418,24131.0
2019-09-04 13:30:00,55.2,55.22,55.13,55.15,21821.0,50.6418,50.6602,50.5776,50.596,21821.0
2019-09-04 14:00:00,55.16,55.2,55.11,55.19,19070.0,50.6051,50.6418,50.5593,50.6327,19070.0
2019-09-04 14:30:00,55.19,55.25,55.19,55.24,38295.0,50.6327,50.6877,50.6327,50.6785,38295.0
2019-09-04 15:00:00,55.24,55.28,55.22,55.23,56702.0,50.6785,50.7152,50.6602,50.6694,56702.0
2019-09-04 15:30:00,55.23,55.29,55.23,55.28,66454.0,50.6694,50.7244,50.6694,50.7152,66454.0
2019-09-05 09:30:00,55.82,55.91,55.77,55.86,95888.0,51.2106,51.2932,51.1648,51.2473,95888.0
2019-09-05 10:00:00,55.86,56.16,55.86,56.04,54454.0,51.2473,51.5226,51.2473,51.4125,54454.0
2019-09-05 10:30:00,56.05,56.12,55.99,56.0,33609.0,51.4216,51.4859,51.3666,51.3758,33609.0
2019-09-05 11:00:00,56.02,56.08,55.93,55.98,45408.0,51.3941,51.4492,51.3116,51.3574,45408.0
2019-09-05 11:30:00,55.97,56.01,55.88,55.89,42800.0,51.3483,51.3849,51.2657,51.2749,42800.0
2019-09-05 12:00:00,55.89,55.92,55.84,55.87,29564.0,51.2749,51.3024,51.229,51.2565,29564.0
2019-09-05 12:30:00,55.86,55.93,55.85,55.93,29113.0,51.2473,51.3116,51.2382,51.3116,29113.0
2019-09-05 13:00:00,55.93,55.96,55.87,55.95,20493.0,51.3116,51.3391,51.2565,51.3299,20493.0
2019-09-05 13:30:00,55.95,55.95,55.89,55.93,41211.0,51.3299,51.3299,51.2749,51.3116,41211.0
2019-09-05 14:00:00,55.93,55.97,55.9,55.95,29870.0,51.3116,51.3483,51.284,51.3299,29870.0
2019-09-05 14:30:00,55.95,56.02,55.92,56.01,28079.0,51.3299,51.3941,51.3024,51.3849,28079.0
2019-09-05 15:00:00,56.02,56.07,56.01,56.06,96449.0,51.3941,51.44,51.3849,51.4308,96449.0
2019-09-05 15:30:00,56.07,56.09,55.98,56.0,103244.0,51.44,51.4583,51.3574,51.3758,103244.0
2019-09-06 09:30:00,56.11,56.16,55.99,56.11,51746.0,51.4767,51.5226,51.3666,51.4767,51746.0
2019-09-06 10:00:00,56.12,56.24,56.07,56.23,71163.0,51.4859,51.596,51.44,51.5868,71163.0
2019-09-06 10:30:00,56.25,56.29,56.21,56.24,30438.0,51.6051,51.6418,51.5684,51.596,30438.0
2019-09-06 11:00:00,56.24,56.27,56.2,56.22,48552.0,51.596,51.6235,51.5593,51.5776,48552.0
2019-09-06 11:30:00,56.23,56.25,56.18,56.21,71654.0,51.5868,51.6051,51.5409,51.5684,71654.0
2019-09-06 12:00:00,56.2,56.24,56.19,56.21,18981.0,51.5593,51.596,51.5501,51.5684,18981.0
2019-09-06 12:30:00,56.22,56.22,56.12,56.19,19289.0,51.5776,51.5776,51.4859,51.5501,19289.0
2019-09-06 13:00:00,56.18,56.22,56.17,56.22,27914.0,51.5409,51.5776,51.5317,51.5776,27914.0
2019-09-06 13:30:00,56.23,56.24,56.19,56.22,23475.0,51.5868,51.596,51.5501,51.5776,23475.0
2019-09-06 14:00:00,56.22,56.22,56.16,56.17,116842.0,51.5776,51.5776,51.5226,51.5317,116842.0
2019-09-06 14:30:00,56.17,56.17,56.09,56.1,32718.0,51.5317,51.5317,51.4583,51.4675,32718.0
2019-09-06 15:00:00,56.11,56.14,56.09,56.13,52287.0,51.4767,51.5042,51.4583,51.495,52287.0
2019-09-06 15:30:00,56.14,56.16,56.01,56.06,42654.0,51.5042,51.5226,51.3849,51.4308,42654.0
2019-09-09 09:30:00,56.28,56.28,56.02,56.06,53931.0,51.6327,51.6327,51.3941,51.4308,53931.0
2019-09-09 10:00:00,56.05,56.14,56.03,56.1,24203.0,51.4216,51.5042,51.4033,51.4675,24203.0
2019-09-09 10:30:00,56.09,56.17,56.07,56.15,40168.0,51.4583,51.5317,51.44,51.5134,40168.0
2019-09-09 11:00:00,56.14,56.17,56.09,56.11,50051.0,51.5042,51.5317,51.4583,51.4767,50051.0
2019-09-09 11:30:00,56.11,56.13,56.07,56.11,24493.0,51.4767,51.495,51.44,51.4767,24493.0
2019-09-09 12:00:00,56.11,56.14,55.95,55.95,37231.0,51.4767,51.5042,51.3299,51.3299,37231.0
2019-09-09 12:30:00,55.95,56.0,55.85,55.99,53519.0,51.3299,51.3758,51.2382,51.3666,53519.0
2019-09-09 13:00:00,55.98,56.01,55.95,55.96,54582.0,51.3574,51.3849,51.3299,51.3391,54582.0
2019-09-09 13:30:00,55.96,56.0,55.91,55.97,45807.0,51.3391,51.3758,51.2932,51.3483,45807.0
2019-09-09 14:00:00,55.96,56.0,55.93,55.95,45935.0,51.3391,51.3758,51.3116,51.3299,45935.0
2019-09-09 14:30:00,55.94,56.0,55.94,55.98,31121.0,51.3207,51.3758,51.3207,51.3574,31121.0
2019-09-09 15:00:00,55.97,56.07,55.95,56.05,107917.0,51.3483,51.44,51.3299,51.4216,107917.0
2019-09-09 15:30:00,56.05,56.11,56.03,56.1,118418.0,51.4216,51.4767,51.4033,51.4675,118418.0
2019-09-10 09:30:00,55.94,55.94,55.66,55.73,91130.0,51.3207,51.3207,51.0639,51.1281,91130.0
2019-09-10 10:00:00,55.72,55.86,55.7,55.86,35683.0,51.1189,51.2473,51.1005,51.2473,35683.0
2019-09-10 10:30:00,55.87,55.88,55.77,55.79,31702.0,51.2565,51.2657,51.1648,51.1831,31702.0
2019-09-10 11:00:00,55.78,55.83,55.75,55.76,37004.0,51.1739,51.2198,51.1464,51.1556,37004.0
2019-09-10 11:30:00,55.75,55.96,55.75,55.91,83504.0,51.1464,51.3391,51.1464,51.2932,83504.0
2019-09-10 12:00:00,55.92,56.01,55.82,55.98,37710.0,51.3024,51.3849,51.2106,51.3574,37710.0
2019-09-10 12:30:00,55.98,56.06,55.98,56.02,30613.0,51.3574,51.4308,51.3574,51.3941,30613.0
2019-09-10 13:00:00,56.02,56.04,55.95,56.0,42578.0,51.3941,51.4125,51.3299,51.3758,42578.0
2019-09-10 13:30:00,55.99,56.08,55.98,56.02,32858.0,51.3666,51.4492,51.3574,51.3941,32858.0
2019-09-10 14:00:00,56.03,56.04,55.94,55.96,67626.0,51.4033,51.4125,51.3207,51.3391,67626.0
2019-09-10 14:30:00,55.96,56.0,55.94,55.98,59204.0,51.3391,51.3758,51.3207,51.3574,59204.0
2019-09-10 15:00:00,55.98,56.02,55.96,56.01,99098.0,51.3574,51.3941,51.3391,51.3849,99098.0
2019-09-10 15:30:00,56.01,56.2,56.0,56.2,99399.0,51.3849,51.5593,51.3758,51.5593,99399.0
2019-09-11 09:30:00,56.25,56.31,56.0,56.26,70939.0,51.6051,51.6602,51.3758,51.6143,70939.0
2019-09-11 10:00:00,56.27,56.38,56.26,56.38,36054.0,51.6235,51.7244,51.6143,51.7244,36054.0
2019-09-11 10:30:00,56.37,56.4,56.3,56.36,42924.0,51.7152,51.7427,51.651,51.706,42924.0
2019-09-11 11:00:00,56.37,56.38,56.3,56.33,59524.0,51.7152,51.7244,51.651,51.6785,59524.0
2019-09-11 11:30:00,56.36,56.42,56.35,56.41,21135.0,51.706,51.7611,51.6969,51.7519,21135.0
2019-09-11 12:00:00,56.43,56.48,56.43,56.45,21566.0,51.7703,51.8161,51.7703,51.7886,21566.0
2019-09-11 12:30:00,56.45,56.54,56.45,56.5,54819.0,51.7886,51.8712,51.7886,51.8345,54819.0
2019-09-11 13:00:00,56.51,56.55,56.5,56.53,48995.0,51.8437,51.8804,51.8345,51.862,48995.0
2019-09-11 13:30:00,56.52,56.56,56.51,56.52,57396.0,51.8528,51.8895,51.8437,51.8528,57396.0
2019-09-11 14:00:00,56.52,56.55,56.5,56.52,60943.0,51.8528,51.8804,51.8345,51.8528,60943.0
2019-09-11 14:30:00,56.53,56.54,56.49,56.5,25286.0,51.862,51.8712,51.8253,51.8345,25286.0
2019-09-11 15:00:00,56.51,56.57,56.5,56.55,27627.0,51.8437,51.8987,51.8345,51.8804,27627.0
2019-09-11 15:30:00,56.55,56.66,56.53,56.66,119038.0,51.8804,51.9813,51.862,51.9813,119038.0
2019-09-12 09:30:00,56.77,56.85,56.56,56.71,62980.0,52.0822,52.1556,51.8895,52.0271,62980.0
2019-09-12 10:00:00,56.7,56.93,56.61,56.86,50287.0,52.018,52.229,51.9354,52.1648,50287.0
2019-09-12 10:30:00,56.87,56.88,56.57,56.59,51014.0,52.1739,52.1831,51.8987,51.9171,51014.0
2019-09-12 11:00:00,56.58,56.72,56.54,56.72,22746.0,51.9079,52.0363,51.8712,52.0363,22746.0
2019-09-12 11:30:00,56.71,56.83,56.7,56.81,35668.0,52.0271,52.1372,52.018,52.1189,35668.0
2019-09-12 12:00:00,56.81,56.81,56.72,56.75,33947.0,52.1189,52.1189,52.0363,52.0638,33947.0
2019-09-12 12:30:00,56.74,56.83,56.73,56.82,52327.0,52.0547,52.1372,52.0455,52.1281,52327.0
2019-09-12 13:00:00,56.82,56.88,56.79,56.81,48059.0,52.1281,52.1831,52.1005,52.1189,48059.0
2019-09-12 13:30:00,56.81,56.85,56.79,56.82,25487.0,52.1189,52.1556,52.1005,52.1281,25487.0
2019-09-12 14:00:00,56.81,56.82,56.77,56.82,29844.0,52.1189,52.1281,52.0822,52.1281,29844.0
2019-09-12 14:30:00,56.81,56.9,56.8,56.84,26853.0,52.1189,52.2015,52.1097,52.1464,26853.0
2019-09-12 15:00:00,56.85,56.85,56.79,56.82,33136.0,52.1556,52.1556,52.1005,52.1281,33136.0
2019-09-12 15:30:00,56.81,56.84,56.7,56.71,83818.0,52.1189,52.1464,52.018,52.0271,83818.0
2019-09-13 09:30:00,56.86,56.96,56.82,56.85,40996.0,52.1648,52.2565,52.1281,52.1556,40996.0
2019-09-13 10:00:00,56.86,56.92,56.78,56.91,25985.0,52.1648,52.2198,52.0914,52.2106,25985.0
2019-09-13 10:30:00,56.89,56.95,56.87,56.94,33466.0,52.1923,52.2473,52.1739,52.2382,33466.0
2019-09-13 11:00:00,56.95,56.96,56.88,56.88,30995.0,52.2473,52.2565,52.1831,52.1831,30995.0
2019-09-13 11:30:00,56.89,56.91,56.86,56.87,46434.0,52.1923,52.2106,52.1648,52.1739,46434.0
2019-09-13 12:00:00,56.86,56.93,56.84,56.86,33335.0,52.1648,52.229,52.1464,52.1648,33335.0
2019-09-13 12:30:00,56.85,56.9,56.82,56.83,117044.0,52.1556,52.2015,52.1281,52.1372,117044.0
2019-09-13 13:00:00,56.84,56.84,56.79,56.8,17466.0,52.1464,52.1464,52.1005,52.1097,17466.0
2019-09-13 13:30:00,56.8,56.8,56.68,56.7,36878.0,52.1097,52.1097,51.9996,52.018,36878.0
2019-09-13 14:00:00,56.69,56.73,56.67,56.7,49740.0,52.0088,52.0455,51.9904,52.018,49740.0
2019-09-13 14:30:00,56.71,56.72,56.68,56.69,29084.0,52.0271,52.0363,51.9996,52.0088,29084.0
2019-09-13 15:00:00,56.69,56.69,56.6,56.66,36146.0,52.0088,52.0088,51.9262,51.9813,36146.0
2019-09-13 15:30:00,56.65,56.72,56.64,56.66,63708.0,51.9721,52.0363,51.9629,51.9813,63708.0
2019-09-16 09:30:00,56.52,56.73,56.37,56.71,62355.0,51.8528,52.0455,51.7152,52.0271,62355.0
2019-09-16 10:00:00,56.71,56.79,56.71,56.72,36204.0,52.0271,52.1005,52.0271,52.0363,36204.0
2019-09-16 10:30:00,56.7,56.73,56.66,56.71,17374.0,52.018,52.0455,51.9813,52.0271,17374.0
2019-09-16 11:00:00,56.71,56.81,56.69,56.78,35098.0,52.0271,52.1189,52.0088,52.0914,35098.0
2019-09-16 11:30:00,56.75,56.77,56.61,56.62,29419.0,52.0638,52.0822,51.9354,51.9446,29419.0
2019-09-16 12:00:00,56.63,56.69,56.63,56.69,17935.0,51.9538,52.0088,51.9538,52.0088,17935.0
2019-09-16 12:30:00,56.69,56.75,56.67,56.75,66896.0,52.0088,52.0638,51.9904,52.0638,66896.0
2019-09-16 13:00:00,56.74,56.81,56.74,56.79,269617.0,52.0547,52.1189,52.0547,52.1005,269617.0
2019-09-16 13:30:00,56.8,56.85,56.78,56.85,30714.0,52.1097,52.1556,52.0914,52.1556,30714.0
2019-09-16 14:00:00,56.86,56.86,56.79,56.85,19151.0,52.1648,52.1648,52.1005,52.1556,19151.0
2019-09-16 14:30:00,56.84,56.86,56.8,56.85,48372.0,52.1464,52.1648,52.1097,52.1556,48372.0
2019-09-16 15:00:00,56.84,56.86,56.8,56.8,52367.0,52.1464,52.1648,52.1097,52.1097,52367.0
2019-09-16 15:30:00,56.79,56.85,56.77,56.8,86538.0,52.1005,52.1556,52.0822,52.1097,86538.0
2019-09-17 09:30:00,56.77,56.81,56.65,56.75,50545.0,52.0822,52.1189,51.9721,52.0638,50545.0
2019-09-17 10:00:00,56.77,56.77,56.66,56.73,44102.0,52.0822,52.0822,51.9813,52.0455,44102.0
2019-09-17 10:30:00,56.75,56.77,56.7,56.75,35942.0,52.0638,52.0822,52.018,52.0638,35942.0
2019-09-17 11:00:00,56.76,56.81,56.73,56.77,43459.0,52.073,52.1189,52.0455,52.0822,43459.0
2019-09-17 11:30:00,56.78,56.85,56.76,56.82,11116.0,52.0914,52.1556,52.073,52.1281,11116.0
2019-09-17 12:00:00,56.82,56.84,56.77,56.8,39135.0,52.1281,52.1464,52.0822,52.1097,39135.0
2019-09-17 12:30:00,56.8,56.8,56.75,56.76,23228.0,52.1097,52.1097,52.0638,52.073,23228.0
2019-09-17 13:00:00,56.76,56.81,56.75,56.78,17579.0,52.073,52.1189,52.0638,52.0914,17579.0
2019-09-17 13:30:00,56.79,56.86,56.78,56.8,37280.0,52.1005,52.1648,52.0914,52.1097,37280.0
2019-09-17 14:00:00,56.84,56.86,56.77,56.79,197095.0,52.1464,52.1648,52.0822,52.1005,197095.0
2019-09-17 14:30:00,56.79,56.83,56.77,56.82,32216.0,52.1005,52.1372,52.0822,52.1281,32216.0
2019-09-17 15:00:00,56.83,56.86,56.81,56.85,32978.0,52.1372,52.1648,52.1189,52.1556,32978.0
2019-09-17 15:30:00,56.85,56.95,56.85,56.92,53882.0,52.1556,52.2473,52.1556,52.2198,53882.0
2019-09-18 09:30:00,56.89,56.89,56.68,56.73,64138.0,52.1923,52.1923,51.9996,52.0455,64138.0
2019-09-18 10:00:00,56.74,56.85,56.73,56.84,36800.0,52.0547,52.1556,52.0455,52.1464,36800.0
2019-09-18 10:30:00,56.86,56.86,56.76,56.77,19453.0,52.1648,52.1648,52.073,52.0822,19453.0
2019-09-18 11:00:00,56.77,56.77,56.69,56.7,42956.0,52.0822,52.0822,52.0088,52.018,42956.0
2019-09-18 11:30:00,56.7,56.7,56.64,56.67,17996.0,52.018,52.018,51.9629,51.9904,17996.0
2019-09-18 12:00:00,56.68,56.7,56.66,56.69,19036.0,51.9996,52.018,51.9813,52.0088,19036.0
2019-09-18 12:30:00,56.69,56.7,56.65,56.65,25520.0,52.0088,52.018,51.9721,51.9721,25520.0
2019-09-18 13:00:00,56.64,56.65,56.56,56.56,20225.0,51.9629,51.9721,51.8895,51.8895,20225.0
2019-09-18 13:30:00,56.56,56.75,56.54,56.66,53399.0,51.8895,52.0638,51.8712,51.9813,53399.0
2019-09-18 14:00:00,56.58,56.69,56.34,56.39,52515.0,51.9079,52.0088,51.6877,51.7336,52515.0
2019-09-18 14:30:00,56.37,56.48,56.29,56.45,54740.0,51.7152,51.8161,51.6418,51.7886,54740.0
2019-09-18 15:00:00,56.44,56.63,56.42,56.62,26740.0,51.7794,51.9538,51.7611,51.9446,26740.0
2019-09-18 15:30:00,56.65,56.83,56.65,56.81,106792.0,51.9721,52.1372,51.9721,52.1189,106792.0
2019-09-19 09:30:00,56.9,57.0,56.82,56.84,43254.0,52.2015,52.2932,52.1281,52.1464,43254.0
2019-09-19 10:00:00,56.86,56.97,56.85,56.95,35765.0,52.1648,52.2657,52.1556,52.2473,35765.0
2019-09-19 10:30:00,56.95,57.0,56.95,56.96,78527.0,52.2473,52.2932,52.2473,52.2565,78527.0
2019-09-19 11:00:00,56.95,57.05,56.94,57.02,14814.0,52.2473,52.3391,52.2382,52.3115,14814.0
2019-09-19 11:30:00,57.02,57.05,56.95,56.97,44181.0,52.3115,52.3391,52.2473,52.2657,44181.0
2019-09-19 12:00:00,56.97,57.0,56.86,56.87,18120.0,52.2657,52.2932,52.1648,52.1739,18120.0
2019-09-19 12:30:00,56.88,56.95,56.87,56.91,23049.0,52.1831,52.2473,52.1739,52.2106,23049.0
2019-09-19 13:00:00,56.92,56.94,56.85,56.89,41764.0,52.2198,52.2382,52.1556,52.1923,41764.0
2019-09-19 13:30:00,56.87,56.88,56.76,56.85,75361.0,52.1739,52.1831,52.073,52.1556,75361.0
2019-09-19 14:00:00,56.85,56.91,56.85,56.86,25170.0,52.1556,52.2106,52.1556,52.1648,25170.0
2019-09-19 14:30:00,56.86,56.86,56.79,56.8,42981.0,52.1648,52.1648,52.1005,52.1097,42981.0
2019-09-19 15:00:00,56.8,56.83,56.77,56.81,42040.0,52.1097,52.1372,52.0822,52.1189,42040.0
2019-09-19 15:30:00,56.76,56.77,56.65,56.68,77812.0,52.073,52.0822,51.9721,51.9996,77812.0
2019-09-20 09:30:00,56.75,56.9,56.75,56.83,36663.0,52.0638,52.2015,52.0638,52.1372,36663.0
2019-09-20 10:00:00,56.81,56.89,56.78,56.87,24855.0,52.1189,52.1923,52.0914,52.1739,24855.0
2019-09-20 10:30:00,56.88,56.89,56.76,56.82,58692.0,52.1831,52.1923,52.073,52.1281,58692.0
2019-09-20 11:00:00,56.81,56.84,56.76,56.79,27386.0,52.1189,52.1464,52.073,52.1005,27386.0
2019-09-20 11:30:00,56.8,56.85,56.76,56.84,32191.0,52.1097,52.1556,52.073,52.1464,32191.0
2019-09-20 12:00:00,56.84,56.88,56.83,56.86,32290.0,52.1464,52.1831,52.1372,52.1648,32290.0
2019-09-20 12:30:00,56.85,56.85,56.79,56.84,35622.0,52.1556,52.1556,52.1005,52.1464,35622.0
2019-09-20 13:00:00,56.83,56.84,56.32,56.55,140478.0,52.1372,52.1464,51.6694,51.8804,140478.0
2019-09-20 13:30:00,56.56,56.59,56.47,56.56,50628.0,51.8895,51.9171,51.807,51.8895,50628.0
2019-09-20 14:00:00,56.6,56.65,56.53,56.58,40863.0,51.9262,51.9721,51.862,51.9079,40863.0
2019-09-20 14:30:00,56.58,56.66,56.57,56.62,50381.0,51.9079,51.9813,51.8987,51.9446,50381.0
2019-09-20 15:00:00,56.61,56.63,56.52,56.53,23909.0,51.9354,51.9538,51.8528,51.862,23909.0
2019-09-20 15:30:00,56.54,56.6,56.48,56.5,71595.0,51.8712,51.9262,51.8161,51.8345,71595.0
2019-09-23 09:30:00,56.33,56.63,56.31,56.56,41561.0,51.6785,51.9538,51.6602,51.8895,41561.0
2019-09-23 10:00:00,56.55,56.55,56.41,56.52,34190.0,51.8804,51.8804,51.7519,51.8528,34190.0
2019-09-23 10:30:00,56.53,56.58,56.44,56.48,25491.0,51.862,51.9079,51.7794,51.8161,25491.0
2019-09-23 11:00:00,56.5,56.59,56.49,56.58,66231.0,51.8345,51.9171,51.8253,51.9079,66231.0
2019-09-23 11:30:00,56.59,56.65,56.59,56.65,18658.0,51.9171,51.9721,51.9171,51.9721,18658.0
2019-09-23 12:00:00,56.63,56.69,56.63,56.68,8522.0,51.9538,52.0088,51.9538,51.9996,8522.0
2019-09-23 12:30:00,56.67,56.7,56.61,56.62,20413.0,51.9904,52.018,51.9354,51.9446,20413.0
2019-09-23 13:00:00,56.65,56.68,56.64,56.68,20346.0,51.9721,51.9996,51.9629,51.9996,20346.0
2019-09-23 13:30:00,56.67,56.7,56.64,56.7,25864.0,51.9904,52.018,51.9629,52.018,25864.0
2019-09-23 14:00:00,56.69,56.7,56.66,56.69,36246.0,52.0088,52.018,51.9813,52.0088,36246.0
2019-09-23 14:30:00,56.68,56.68,56.63,56.63,47690.0,51.9996,51.9996,51.9538,51.9538,47690.0
2019-09-23 15:00:00,56.65,56.71,56.64,56.69,39036.0,51.9721,52.0271,51.9629,52.0088,39036.0
2019-09-23 15:30:00,56.69,56.7,56.56,56.56,82910.0,52.0088,52.018,51.8895,51.8895,82910.0
2019-09-24 09:30:00,56.54,56.6,56.48,56.54,63431.0,52.066,52.1212,52.0107,52.066,63431.0
2019-09-24 10:00:00,56.5,56.52,56.33,56.38,57523.0,52.0292,52.0476,51.8726,51.9187,57523.0
2019-09-24 10:30:00,56.37,56.44,56.33,56.34,24710.0,51.9094,51.9739,51.8726,51.8818,24710.0
2019-09-24 11:00:00,56.33,56.34,56.24,56.26,48649.0,51.8726,51.8818,51.7897,51.8082,48649.0
2019-09-24 11:30:00,56.26,56.27,56.02,56.09,46347.0,51.8082,51.8174,51.5871,51.6516,46347.0
2019-09-24 12:00:00,56.09,56.19,55.85,55.92,41769.0,51.6516,51.7437,51.4306,51.4951,41769.0
2019-09-24 12:30:00,55.91,55.92,55.72,55.75,82178.0,51.4858,51.4951,51.3109,51.3385,82178.0
2019-09-24 13:00:00,55.74,55.84,55.69,55.7,52755.0,51.3293,51.4214,51.2833,51.2925,52755.0
2019-09-24 13:30:00,55.71,55.87,55.71,55.82,66898.0,51.3017,51.449,51.3017,51.403,66898.0
2019-09-24 14:00:00,55.81,56.07,55.7,56.02,70826.0,51.3938,51.6332,51.2925,51.5871,70826.0
2019-09-24 14:30:00,56.02,56.05,55.84,55.89,74287.0,51.5871,51.6148,51.4214,51.4674,74287.0
2019-09-24 15:00:00,55.89,55.93,55.76,55.81,32486.0,51.4674,51.5043,51.3477,51.3938,32486.0
2019-09-24 15:30:00,55.78,55.89,55.72,55.86,70379.0,51.3661,51.4674,51.3109,51.4398,70379.0
2019-09-25 09:30:00,55.86,56.01,55.73,55.74,62207.0,51.4398,51.5779,51.3201,51.3293,62207.0
2019-09-25 10:00:00,55.76,55.85,55.61,55.73,60553.0,51.3477,51.4306,51.2096,51.3201,60553.0
2019-09-25 10:30:00,55.74,55.93,55.72,55.88,26167.0,51.3293,51.5043,51.3109,51.4582,26167.0
2019-09-25 11:00:00,55.91,56.02,55.91,55.96,31926.0,51.4858,51.5871,51.4858,51.5319,31926.0
2019-09-25 11:30:00,55.95,55.99,55.86,55.92,32051.0,51.5227,51.5595,51.4398,51.4951,32051.0
2019-09-25 12:00:00,55.94,56.0,55.92,56.0,29441.0,51.5135,51.5687,51.4951,51.5687,29441.0
2019-09-25 12:30:00,56.0,56.01,55.94,55.98,69153.0,51.5687,51.5779,51.5135,51.5503,69153.0
2019-09-25 13:00:00,55.97,56.01,55.96,55.98,144460.0,51.5411,51.5779,51.5319,51.5503,144460.0
2019-09-25 13:30:00,55.98,56.08,55.96,56.06,487742.0,51.5503,51.6424,51.5319,51.624,487742.0
2019-09-25 14:00:00,56.06,56.19,56.05,56.17,40589.0,51.624,51.7437,51.6148,51.7253,40589.0
2019-09-25 14:30:00,56.17,56.23,56.14,56.22,34362.0,51.7253,51.7805,51.6976,51.7713,34362.0
2019-09-25 15:00:00,56.22,56.25,56.2,56.23,114933.0,51.7713,51.7989,51.7529,51.7805,114933.0
2019-09-25 15:30:00,56.23,56.28,56.18,56.19,113349.0,51.7805,51.8266,51.7345,51.7437,113349.0
2019-09-26 09:30:00,56.24,56.24,56.0,56.05,51067.0,51.7897,51.7897,51.5687,51.6148,51067.0
2019-09-26 10:00:00,56.04,56.13,55.95,56.03,36128.0,51.6056,51.6884,51.5227,51.5964,36128.0
2019-09-26 10:30:00,56.03,56.1,55.97,56.02,85241.0,51.5964,51.6608,51.5411,51.5871,85241.0
2019-09-26 11:00:00,56.0,56.0,55.81,55.89,31772.0,51.5687,51.5687,51.3938,51.4674,31772.0
2019-09-26 11:30:00,55.89,55.96,55.84,55.87,18618.0,51.4674,51.5319,51.4214,51.449,18618.0
2019-09-26 12:00:00,55.87,56.05,55.84,56.04,49222.0,51.449,51.6148,51.4214,51.6056,49222.0
2019-09-26 12:30:00,56.03,56.08,55.99,56.02,54113.0,51.5964,51.6424,51.5595,51.5871,54113.0
2019-09-26 13:00:00,56.03,56.06,55.93,55.95,23005.0,51.5964,51.624,51.5043,51.5227,23005.0
2019-09-26 13:30:00,55.96,56.04,55.95,56.02,24202.0,51.5319,51.6056,51.5227,51.5871,24202.0
2019-09-26 14:00:00,56.07,56.16,56.06,56.1,40806.0,51.6332,51.7161,51.624,51.6608,40806.0
2019-09-26 14:30:00,56.11,56.14,56.06,56.07,26741.0,51.67,51.6976,51.624,51.6332,26741.0
2019-09-26 15:00:00,56.08,56.18,56.06,56.13,76826.0,51.6424,51.7345,51.624,51.6884,76826.0
2019-09-26 15:30:00,56.14,56.19,56.01,56.04,77120.0,51.6976,51.7437,51.5779,51.6056,77120.0
2019-09-27 09:30:00,56.23,56.28,55.97,56.01,682304.0,51.7805,51.8266,51.5411,51.5779,682304.0
2019-09-27 10:00:00,56.01,56.05,55.93,56.05,149594.0,51.5779,51.6148,51.5043,51.6148,149594.0
2019-09-27 10:30:00,56.05,56.2,56.02,56.19,209231.0,51.6148,51.7529,51.5871,51.7437,209231.0
2019-09-27 11:00:00,56.18,56.2,56.11,56.15,171150.0,51.7345,51.7529,51.67,51.7069,171150.0
2019-09-27 11:30:00,56.14,56.15,55.72,55.98,300224.0,51.6976,51.7069,51.3109,51.5503,300224.0
2019-09-27 12:00:00,55.97,55.98,55.82,55.84,167317.0,51.5411,51.5503,51.403,51.4214,167317.0
2019-09-27 12:30:00,55.84,55.85,55.58,55.58,182999.0,51.4214,51.4306,51.182,51.182,182999.0
2019-09-27 13:00:00,55.58,55.73,55.55,55.67,201824.0,51.182,51.3201,51.1543,51.2648,201824.0
2019-09-27 13:30:00,55.67,55.71,55.57,55.7,231584.0,51.2648,51.3017,51.1728,51.2925,231584.0
2019-09-27 14:00:00,55.7,55.7,55.53,55.57,182035.0,51.2925,51.2925,51.1359,51.1728,182035.0
2019-09-27 14:30:00,55.56,55.57,55.39,55.43,195138.0,51.1635,51.1728,51.007,51.0438,195138.0
2019-09-27 15:00:00,55.44,55.57,55.41,55.5,234006.0,51.053,51.1728,51.0254,51.1083,234006.0
2019-09-27 15:30:00,55.49,55.69,55.49,55.69,434880.0,51.0991,51.2833,51.0991,51.2833,434880.0
2019-09-30 09:30:00,55.81,55.92,55.77,55.86,186207.0,51.3938,51.4951,51.3569,51.4398,186207.0
2019-09-30 10:00:00,55.86,55.91,55.79,55.8,46178.0,51.4398,51.4858,51.3753,51.3846,46178.0
2019-09-30 10:30:00,55.81,55.89,55.78,55.85,19501.0,51.3938,51.4674,51.3661,51.4306,19501.0
2019-09-30 11:00:00,55.87,55.9,55.8,55.88,69972.0,51.449,51.4766,51.3846,51.4582,69972.0
2019-09-30 11:30:00,55.91,55.95,55.88,55.9,51035.0,51.4858,51.5227,51.4582,51.4766,51035.0
2019-09-30 12:00:00,55.91,56.01,55.91,56.01,57721.0,51.4858,51.5779,51.4858,51.5779,57721.0
2019-09-30 12:30:00,56.02,56.03,55.98,56.01,43816.0,51.5871,51.5964,51.5503,51.5779,43816.0
2019-09-30 13:00:00,56.02,56.04,55.99,56.0,30898.0,51.5871,51.6056,51.5595,51.5687,30898.0
2019-09-30 13:30:00,56.01,56.07,56.0,56.04,36683.0,51.5779,51.6332,51.5687,51.6056,36683.0
2019-09-30 14:00:00,56.03,56.07,56.01,56.05,33931.0,51.5964,51.6332,51.5779,51.6148,33931.0
2019-09-30 14:30:00,56.06,56.07,56.03,56.04,38487.0,51.624,51.6332,51.5964,51.6056,38487.0
2019-09-30 15:00:00,56.04,56.07,56.01,56.04,48552.0,51.6056,51.6332,51.5779,51.6056,48552.0
2019-09-30 15:30:00,56.03,56.07,55.96,55.98,138111.0,51.5964,51.6332,51.5319,51.5503,138111.0
2019-10-01 09:30:00,56.14,56.25,56.1,56.18,81785.0,51.6976,51.7989,51.6608,51.7345,81785.0
2019-10-01 10:00:00,56.15,56.19,55.73,55.85,109673.0,51.7069,51.7437,51.3201,51.4306,109673.0
2019-10-01 10:30:00,55.84,55.9,55.72,55.72,65897.0,51.4214,51.4766,51.3109,51.3109,65897.0
2019-10-01 11:00:00,55.73,55.74,55.63,55.73,93702.0,51.3201,51.3293,51.228,51.3201,93702.0
2019-10-01 11:30:00,55.72,55.74,55.53,55.57,50603.0,51.3109,51.3293,51.1359,51.1728,50603.0
2019-10-01 12:00:00,55.56,55.56,55.36,55.42,25653.0,51.1635,51.1635,50.9794,51.0346,25653.0
2019-10-01 12:30:00,55.42,55.51,55.42,55.43,50233.0,51.0346,51.1175,51.0346,51.0438,50233.0
2019-10-01 13:00:00,55.4,55.4,55.21,55.23,27227.0,51.0162,51.0162,50.8412,50.8597,27227.0
2019-10-01 13:30:00,55.23,55.23,55.15,55.15,43112.0,50.8597,50.8597,50.786,50.786,43112.0
2019-10-01 14:00:00,55.15,55.2,55.09,55.17,45785.0,50.786,50.832,50.7307,50.8044,45785.0
2019-10-01 14:30:00,55.2,55.31,55.19,55.28,58515.0,50.832,50.9333,50.8228,50.9057,58515.0
2019-10-01 15:00:00,55.27,55.32,55.17,55.28,104345.0,50.8965,50.9425,50.8044,50.9057,104345.0
2019-10-01 15:30:00,55.28,55.28,55.13,55.13,132991.0,50.9057,50.9057,50.7676,50.7676,132991.0
2019-10-02 09:30:00,54.86,55.0,54.35,54.38,103953.0,50.5189,50.6479,50.0493,50.0769,103953.0
2019-10-02 10:00:00,54.4,54.59,54.31,54.46,58986.0,50.0953,50.2703,50.0125,50.1506,58986.0
2019-10-02 10:30:00,54.45,54.45,54.24,54.34,93752.0,50.1414,50.1414,49.948,50.0401,93752.0
2019-10-02 11:00:00,54.31,54.42,54.28,54.3,47769.0,50.0125,50.1138,49.9848,50.0032,47769.0
2019-10-02 11:30:00,54.33,54.34,54.15,54.29,81632.0,50.0309,50.0401,49.8651,49.994,81632.0
2019-10-02 12:00:00,54.28,54.28,54.12,54.16,34383.0,49.9848,49.9848,49.8375,49.8743,34383.0
2019-10-02 12:30:00,54.16,54.17,53.99,54.04,53057.0,49.8743,49.8835,49.7178,49.7638,53057.0
2019-10-02 13:00:00,54.04,54.22,54.04,54.2,68992.0,49.7638,49.9296,49.7638,49.9112,68992.0
2019-10-02 13:30:00,54.19,54.19,54.11,54.16,32631.0,49.902,49.902,49.8283,49.8743,32631.0
2019-10-02 14:00:00,54.16,54.32,54.12,54.27,45204.0,49.8743,50.0217,49.8375,49.9756,45204.0
2019-10-02 14:30:00,54.28,54.38,54.25,54.35,64066.0,49.9848,50.0769,49.9572,50.0493,64066.0
2019-10-02 15:00:00,54.37,54.43,54.27,54.35,82171.0,50.0677,50.123,49.9756,50.0493,82171.0
2019-10-02 15:30:00,54.33,54.39,54.22,54.3,169518.0,50.0309,50.0861,49.9296,50.0032,169518.0
2019-10-03 09:30:00,54.18,54.31,54.12,54.25,65686.0,49.8927,50.0125,49.8375,49.9572,65686.0
2019-10-03 10:00:00,54.24,54.24,53.66,54.08,288963.0,49.948,49.948,49.4139,49.8007,288963.0
2019-10-03 10:30:00,54.08,54.19,53.92,54.1,101403.0,49.8007,49.902,49.6533,49.8191,101403.0
2019-10-03 11:00:00,54.09,54.49,54.05,54.34,190607.0,49.8099,50.1782,49.773,50.0401,190607.0
2019-10-03 11:30:00,54.35,54.35,54.18,54.2,106623.0,50.0493,50.0493,49.8927,49.9112,106623.0
2019-10-03 12:00:00,54.2,54.35,54.19,54.34,196212.0,49.9112,50.0493,49.902,50.0401,196212.0
2019-10-03 12:30:00,54.33,54.47,54.33,54.45,60937.0,50.0309,50.1598,50.0309,50.1414,60937.0
2019-10-03 13:00:00,54.46,54.49,54.42,54.47,31172.0,50.1506,50.1782,50.1138,50.1598,31172.0
2019-10-03 13:30:00,54.47,54.61,54.45,54.59,91458.0,50.1598,50.2887,50.1414,50.2703,91458.0
2019-10-03 14:00:00,54.6,54.68,54.55,54.66,75452.0,50.2795,50.3532,50.2335,50.3348,75452.0
2019-10-03 14:30:00,54.67,54.68,54.59,54.61,62955.0,50.344,50.3532,50.2703,50.2887,62955.0
2019-10-03 15:00:00,54.61,54.63,54.54,54.56,72858.0,50.2887,50.3071,50.2243,50.2427,72858.0
2019-10-03 15:30:00,54.57,54.73,54.5,54.73,135066.0,50.2519,50.3992,50.1874,50.3992,135066.0
2019-10-04 09:30:00,54.85,55.07,54.8,54.96,83048.0,50.5097,50.7123,50.4637,50.611,83048.0
2019-10-04 10:00:00,54.96,55.04,54.84,54.84,45291.0,50.611,50.6847,50.5005,50.5005,45291.0
2019-10-04 10:30:00,54.83,54.85,54.71,54.8,46768.0,50.4913,50.5097,50.3808,50.4637,46768.0
2019-10-04 11:00:00,54.76,54.93,54.75,54.92,104765.0,50.4268,50.5834,50.4176,50.5742,104765.0
2019-10-04 11:30:00,54.93,55.06,54.93,55.02,49717.0,50.5834,50.7031,50.5834,50.6663,49717.0
2019-10-04 12:00:00,55.02,55.05,54.99,55.04,32351.0,50.6663,50.6939,50.6386,50.6847,32351.0
2019-10-04 12:30:00,55.03,55.06,55.01,55.03,73934.0,50.6755,50.7031,50.6571,50.6755,73934.0
2019-10-04 13:00:00,55.03,55.06,55.0,55.06,30280.0,50.6755,50.7031,50.6479,50.7031,30280.0
2019-10-04 13:30:00,55.06,55.13,55.05,55.05,53885.0,50.7031,50.7676,50.6939,50.6939,53885.0
2019-10-04 14:00:00,55.06,55.15,55.05,55.12,237139.0,50.7031,50.786,50.6939,50.7584,237139.0
2019-10-04 14:30:00,55.13,55.17,55.11,55.14,53380.0,50.7676,50.8044,50.7492,50.7768,53380.0
2019-10-04 15:00:00,55.14,55.19,55.13,55.17,47977.0,50.7768,50.8228,50.7676,50.8044,47977.0
2019-10-04 15:30:00,55.17,55.34,55.16,55.31,90600.0,50.8044,50.961,50.7952,50.9333,90600.0
2019-10-07 09:30:00,55.22,55.22,55.0,55.1,265724.0,50.8504,50.8504,50.6479,50.7399,265724.0
2019-10-07 10:00:00,55.12,55.27,55.08,55.23,59049.0,50.7584,50.8965,50.7215,50.8597,59049.0
2019-10-07 10:30:00,55.23,55.31,55.17,55.28,308021.0,50.8597,50.9333,50.8044,50.9057,308021.0
2019-10-07 11:00:00,55.3,55.35,55.25,55.28,57311.0,50.9241,50.9702,50.8781,50.9057,57311.0
2019-10-07 11:30:00,55.26,55.35,55.26,55.34,37409.0,50.8873,50.9702,50.8873,50.961,37409.0
2019-10-07 12:00:00,55.34,55.35,55.28,55.3,38782.0,50.961,50.9702,50.9057,50.9241,38782.0
2019-10-07 12:30:00,55.29,55.35,55.26,55.32,49843.0,50.9149,50.9702,50.8873,50.9425,49843.0
2019-10-07 13:00:00,55.32,55.36,55.19,55.25,22011.0,50.9425,50.9794,50.8228,50.8781,22011.0
2019-10-07 13:30:00,55.25,55.46,55.24,55.45,99554.0,50.8781,51.0715,50.8689,51.0622,99554.0
2019-10-07 14:00:00,55.44,55.44,55.24,55.28,53833.0,51.053,51.053,50.8689,50.9057,53833.0
2019-10-07 14:30:00,55.28,55.29,55.1,55.18,97108.0,50.9057,50.9149,50.7399,50.8136,97108.0
2019-10-07 15:00:00,55.19,55.25,55.15,55.23,73638.0,50.8228,50.8781,50.786,50.8597,73638.0
2019-10-07 15:30:00,55.23,55.23,55.07,55.08,179738.0,50.8597,50.8597,50.7123,50.7215,179738.0
2019-10-08 09:30:00,54.71,54.71,54.29,54.29,145220.0,50.3808,50.3808,49.994,49.994,145220.0
2019-10-08 10:00:00,54.28,54.32,54.12,54.25,186260.0,49.9848,50.0217,49.8375,49.9572,186260.0
2019-10-08 10:30:00,54.25,54.43,54.17,54.42,67830.0,49.9572,50.123,49.8835,50.1138,67830.0
2019-10-08 11:00:00,54.43,54.47,54.29,54.29,56327.0,50.123,50.1598,49.994,49.994,56327.0
2019-10-08 11:30:00,54.29,54.35,54.17,54.33,64972.0,49.994,50.0493,49.8835,50.0309,64972.0
2019-10-08 12:00:00,54.33,54.42,54.27,54.39,39145.0,50.0309,50.1138,49.9756,50.0861,39145.0
2019-10-08 12:30:00,54.4,54.58,54.36,54.42,68414.0,50.0953,50.2611,50.0585,50.1138,68414.0
2019-10-08 13:00:00,54.42,54.5,54.35,54.49,24781.0,50.1138,50.1874,50.0493,50.1782,24781.0
2019-10-08 13:30:00,54.49,54.55,54.45,54.48,75137.0,50.1782,50.2335,50.1414,50.169,75137.0
2019-10-08 14:00:00,54.48,54.49,54.4,54.46,49492.0,50.169,50.1782,50.0953,50.1506,49492.0
2019-10-08 14:30:00,54.46,54.69,54.34,54.42,237684.0,50.1506,50.3624,50.0401,50.1138,237684.0
2019-10-08 15:00:00,54.43,54.56,54.33,54.41,68196.0,50.123,50.2427,50.0309,50.1045,68196.0
2019-10-08 15:30:00,54.41,54.46,54.13,54.13,159271.0,50.1045,50.1506,49.8467,49.8467,159271.0
2019-10-09 09:30:00,54.48,54.6,54.38,54.44,74900.0,50.169,50.2795,50.0769,50.1322,74900.0
2019-10-09 10:00:00,54.45,54.51,54.4,54.51,56139.0,50.1414,50.1966,50.0953,50.1966,56139.0
2019-10-09 10:30:00,54.51,54.55,54.43,54.46,21761.0,50.1966,50.2335,50.123,50.1506,21761.0
2019-10-09 11:00:00,54.5,54.5,54.36,54.44,60994.0,50.1874,50.1874,50.0585,50.1322,60994.0
2019-10-09 11:30:00,54.44,54.58,54.42,54.52,51584.0,50.1322,50.2611,50.1138,50.2058,51584.0
2019-10-09 12:00:00,54.53,54.59,54.53,54.55,33850.0,50.215,50.2703,50.215,50.2335,33850.0
2019-10-09 12:30:00,54.58,54.59,54.53,54.59,42259.0,50.2611,50.2703,50.215,50.2703,42259.0
2019-10-09 13:00:00,54.6,54.68,54.55,54.57,38495.0,50.2795,50.3532,50.2335,50.2519,38495.0
2019-10-09 13:30:00,54.58,54.66,54.57,54.63,29975.0,50.2611,50.3348,50.2519,50.3071,29975.0
2019-10-09 14:00:00,54.63,54.69,54.59,54.65,59976.0,50.3071,50.3624,50.2703,50.3256,59976.0
2019-10-09 14:30:00,54.66,54.73,54.65,54.72,92710.0,50.3348,50.3992,50.3256,50.39,92710.0
2019-10-09 15:00:00,54.72,54.75,54.7,54.74,62622.0,50.39,50.4176,50.3716,50.4084,62622.0
2019-10-09 15:30:00,54.75,54.77,54.55,54.57,162750.0,50.4176,50.4361,50.2335,50.2519,162750.0
2019-10-10 09:30:00,54.59,54.91,54.55,54.89,93043.0,50.2703,50.565,50.2335,50.5466,93043.0
2019-10-10 10:00:00,54.9,54.9,54.76,54.84,58053.0,50.5558,50.5558,50.4268,50.5005,58053.0
2019-10-10 10:30:00,54.85,55.0,54.81,55.0,56802.0,50.5097,50.6479,50.4729,50.6479,56802.0
2019-10-10 11:00:00,55.0,55.04,54.96,55.0,54579.0,50.6479,50.6847,50.611,50.6479,54579.0
2019-10-10 11:30:00,54.99,55.02,54.96,54.97,33823.0,50.6386,50.6663,50.611,50.6202,33823.0
2019-10-10 12:00:00,54.97,54.97,54.87,54.88,34787.0,50.6202,50.6202,50.5281,50.5374,34787.0
2019-10-10 12:30:00,54.88,54.88,54.79,54.85,40064.0,50.5374,50.5374,50.4545,50.5097,40064.0
2019-10-10 13:00:00,54.86,54.88,54.83,54.85,37580.0,50.5189,50.5374,50.4913,50.5097,37580.0
2019-10-10 13:30:00,54.84,54.93,54.77,54.88,45840.0,50.5005,50.5834,50.4361,50.5374,45840.0
2019-10-10 14:00:00,54.89,54.92,54.66,54.84,94676.0,50.5466,50.5742,50.3348,50.5005,94676.0
2019-10-10 14:30:00,54.83,54.87,54.77,54.82,29348.0,50.4913,50.5281,50.4361,50.4821,29348.0
2019-10-10 15:00:00,54.81,54.89,54.79,54.89,100952.0,50.4729,50.5466,50.4545,50.5466,100952.0
2019-10-10 15:30:00,54.89,54.94,54.83,54.87,92656.0,50.5466,50.5926,50.4913,50.5281,92656.0
2019-10-11 09:30:00,55.47,55.8,55.47,55.74,63591.0,51.0807,51.3846,51.0807,51.3293,63591.0
2019-10-11 10:00:00,55.75,55.89,55.74,55.89,37468.0,51.3385,51.4674,51.3293,51.4674,37468.0
2019-10-11 10:30:00,55.89,55.93,55.86,55.9,40110.0,51.4674,51.5043,51.4398,51.4766,40110.0
2019-10-11 11:00:00,55.9,55.99,55.89,55.97,43748.0,51.4766,51.5595,51.4674,51.5411,43748.0
2019-10-11 11:30:00,55.97,56.02,55.8,55.83,115141.0,51.5411,51.5871,51.3846,51.4122,115141.0
2019-10-11 12:00:00,55.84,55.85,55.73,55.81,38035.0,51.4214,51.4306,51.3201,51.3938,38035.0
2019-10-11 12:30:00,55.81,55.85,55.59,55.83,113468.0,51.3938,51.4306,51.1912,51.4122,113468.0
2019-10-11 13:00:00,55.84,55.92,55.75,55.84,71165.0,51.4214,51.4951,51.3385,51.4214,71165.0
2019-10-11 13:30:00,55.84,55.96,55.8,55.95,26637.0,51.4214,51.5319,51.3846,51.5227,26637.0
2019-10-11 14:00:00,55.94,55.95,55.85,55.94,34726.0,51.5135,51.5227,51.4306,51.5135,34726.0
2019-10-11 14:30:00,55.94,55.99,55.93,55.95,43570.0,51.5135,51.5595,51.5043,51.5227,43570.0
2019-10-11 15:00:00,55.95,55.97,55.92,55.95,54145.0,51.5227,51.5411,51.4951,51.5227,54145.0
2019-10-11 15:30:00,55.95,56.01,55.6,55.62,173909.0,51.5227,51.5779,51.2004,51.2188,173909.0
2019-10-14 09:30:00,55.53,55.53,55.38,55.42,36339.0,51.1359,51.1359,50.9978,51.0346,36339.0
2019-10-14 10:00:00,55.42,55.5,55.33,55.36,41486.0,51.0346,51.1083,50.9517,50.9794,41486.0
2019-10-14 10:30:00,55.37,55.53,55.37,55.52,30135.0,50.9886,51.1359,50.9886,51.1267,30135.0
2019-10-14 11:00:00,55.53,55.53,55.45,55.48,30402.0,51.1359,51.1359,51.0622,51.0899,30402.0
2019-10-14 11:30:00,55.5,55.56,55.49,55.52,15303.0,51.1083,51.1635,51.0991,51.1267,15303.0
2019-10-14 12:00:00,55.52,55.57,55.48,55.5,45240.0,51.1267,51.1728,51.0899,51.1083,45240.0
2019-10-14 12:30:00,55.49,55.53,55.46,55.47,34140.0,51.0991,51.1359,51.0715,51.0807,34140.0
2019-10-14 13:00:00,55.47,55.52,55.46,55.48,19711.0,51.0807,51.1267,51.0715,51.0899,19711.0
2019-10-14 13:30:00,55.48,55.53,55.44,55.52,22770.0,51.0899,51.1359,51.053,51.1267,22770.0
2019-10-14 14:00:00,55.53,55.56,55.51,55.54,13360.0,51.1359,51.1635,51.1175,51.1451,13360.0
2019-10-14 14:30:00,55.54,55.55,55.51,55.52,32290.0,51.1451,51.1543,51.1175,51.1267,32290.0
2019-10-14 15:00:00,55.51,55.55,55.48,55.52,17728.0,51.1175,51.1543,51.0899,51.1267,17728.0
2019-10-14 15:30:00,55.52,55.52,55.47,55.49,62924.0,51.1267,51.1267,51.0807,51.0991,62924.0
2019-10-15 09:30:00,55.67,55.68,55.56,55.68,57625.0,51.2648,51.274,51.1635,51.274,57625.0
2019-10-15 10:00:00,55.68,55.87,55.68,55.84,53032.0,51.274,51.449,51.274,51.4214,53032.0
2019-10-15 10:30:00,55.84,56.0,55.84,56.0,69199.0,51.4214,51.5687,51.4214,51.5687,69199.0
2019-10-15 11:00:00,56.01,56.04,55.94,55.99,68828.0,51.5779,51.6056,51.5135,51.5595,68828.0
2019-10-15 11:30:00,55.99,55.99,55.91,55.98,50699.0,51.5595,51.5595,51.4858,51.5503,50699.0
2019-10-15 12:00:00,55.98,56.0,55.95,55.95,30188.0,51.5503,51.5687,51.5227,51.5227,30188.0
2019-10-15 12:30:00,55.96,56.03,55.96,56.02,25203.0,51.5319,51.5964,51.5319,51.5871,25203.0
2019-10-15 13:00:00,56.02,56.04,55.98,56.0,17209.0,51.5871,51.6056,51.5503,51.5687,17209.0
2019-10-15 13:30:00,56.01,56.05,56.0,56.03,42120.0,51.5779,51.6148,51.5687,51.5964,42120.0
2019-10-15 14:00:00,56.02,56.04,55.99,56.02,47253.0,51.5871,51.6056,51.5595,51.5871,47253.0
2019-10-15 14:30:00,56.01,56.01,55.9,55.92,82254.0,51.5779,51.5779,51.4766,51.4951,82254.0
2019-10-15 15:00:00,55.92,55.95,55.88,55.95,75392.0,51.4951,51.5227,51.4582,51.5227,75392.0
2019-10-15 15:30:00,55.95,55.96,55.9,55.92,130585.0,51.5227,51.5319,51.4766,51.4951,130585.0
2019-10-16 09:30:00,55.84,55.84,55.68,55.7,54912.0,51.4214,51.4214,51.274,51.2925,54912.0
2019-10-16 10:00:00,55.71,55.87,55.69,55.86,61623.0,51.3017,51.449,51.2833,51.4398,61623.0
2019-10-16 10:30:00,55.87,55.92,55.85,55.92,27039.0,51.449,51.4951,51.4306,51.4951,27039.0
2019-10-16 11:00:00,55.93,55.97,55.85,55.85,33436.0,51.5043,51.5411,51.4306,51.4306,33436.0
2019-10-16 11:30:00,55.85,55.9,55.8,55.86,22483.0,51.4306,51.4766,51.3846,51.4398,22483.0
2019-10-16 12:00:00,55.87,55.9,55.82,55.83,27622.0,51.449,51.4766,51.403,51.4122,27622.0
2019-10-16 12:30:00,55.84,55.85,55.78,55.8,35169.0,51.4214,51.4306,51.3661,51.3846,35169.0
2019-10-16 13:00:00,55.79,55.81,55.69,55.71,52779.0,51.3753,51.3938,51.2833,51.3017,52779.0
2019-10-16 13:30:00,55.72,55.75,55.66,55.66,112423.0,51.3109,51.3385,51.2556,51.2556,112423.0
2019-10-16 14:00:00,55.67,55.75,55.66,55.7,37826.0,51.2648,51.3385,51.2556,51.2925,37826.0
2019-10-16 14:30:00,55.71,55.79,55.71,55.76,70615.0,51.3017,51.3753,51.3017,51.3477,70615.0
2019-10-16 15:00:00,55.77,55.77,55.7,55.73,116530.0,51.3569,51.3569,51.2925,51.3201,116530.0
2019-10-16 15:30:00,55.74,55.78,55.72,55.77,456421.0,51.3293,51.3661,51.3109,51.3569,456421.0
2019-10-17 09:30:00,56.01,56.13,55.91,56.12,108937.0,51.5779,51.6884,51.4858,51.6792,108937.0
2019-10-17 10:00:00,56.11,56.18,56.08,56.12,105799.0,51.67,51.7345,51.6424,51.6792,105799.0
2019-10-17 10:30:00,56.12,56.12,55.96,56.0,280728.0,51.6792,51.6792,51.5319,51.5687,280728.0
2019-10-17 11:00:00,56.0,56.03,55.89,56.0,177736.0,51.5687,51.5964,51.4674,51.5687,177736.0
2019-10-17 11:30:00,56.01,56.01,55.91,55.96,86213.0,51.5779,51.5779,51.4858,51.5319,86213.0
2019-10-17 12:00:00,55.96,55.97,55.9,55.95,83300.0,51.5319,51.5411,51.4766,51.5227,83300.0
2019-10-17 12:30:00,55.95,56.01,55.95,56.01,49461.0,51.5227,51.5779,51.5227,51.5779,49461.0
2019-10-17 13:00:00,56.01,56.03,55.98,56.01,47736.0,51.5779,51.5964,51.5503,51.5779,47736.0
2019-10-17 13:30:00,56.01,56.05,56.01,56.04,40799.0,51.5779,51.6148,51.5779,51.6056,40799.0
2019-10-17 14:00:00,56.04,56.04,55.98,56.03,145730.0,51.6056,51.6056,51.5503,51.5964,145730.0
2019-10-17 14:30:00,56.02,56.07,56.0,56.06,58752.0,51.5871,51.6332,51.5687,51.624,58752.0
2019-10-17 15:00:00,56.07,56.08,56.03,56.04,127847.0,51.6332,51.6424,51.5964,51.6056,127847.0
2019-10-17 15:30:00,56.04,56.06,55.99,56.01,319179.0,51.6056,51.624,51.5595,51.5779,319179.0
2019-10-18 09:30:00,55.87,56.24,55.87,56.03,74708.0,51.449,51.7897,51.449,51.5964,74708.0
2019-10-18 10:00:00,56.02,56.02,55.91,55.94,72733.0,51.5871,51.5871,51.4858,51.5135,72733.0
2019-10-18 10:30:00,55.94,55.94,55.82,55.88,94163.0,51.5135,51.5135,51.403,51.4582,94163.0
2019-10-18 11:00:00,55.9,55.97,55.87,55.95,47123.0,51.4766,51.5411,51.449,51.5227,47123.0
2019-10-18 11:30:00,55.95,55.96,55.79,55.8,37794.0,51.5227,51.5319,51.3753,51.3846,37794.0
2019-10-18 12:00:00,55.78,55.82,55.62,55.7,36915.0,51.3661,51.403,51.2188,51.2925,36915.0
2019-10-18 12:30:00,55.68,55.81,55.67,55.8,33529.0,51.274,51.3938,51.2648,51.3846,33529.0
2019-10-18 13:00:00,55.81,55.95,55.8,55.91,44095.0,51.3938,51.5227,51.3846,51.4858,44095.0
2019-10-18 13:30:00,55.92,55.99,55.9,55.98,55261.0,51.4951,51.5595,51.4766,51.5503,55261.0
2019-10-18 14:00:00,55.99,56.02,55.94,56.0,25511.0,51.5595,51.5871,51.5135,51.5687,25511.0
2019-10-18 14:30:00,56.01,56.01,55.96,55.99,38992.0,51.5779,51.5779,51.5319,51.5595,38992.0
2019-10-18 15:00:00,56.0,56.02,55.97,55.97,52113.0,51.5687,51.5871,51.5411,51.5411,52113.0
2019-10-18 15:30:00,55.97,56.01,55.94,55.94,151636.0,51.5411,51.5779,51.5135,51.5135,151636.0
2019-10-21 09:30:00,56.25,56.34,56.17,56.2,46140.0,51.7989,51.8818,51.7253,51.7529,46140.0
2019-10-21 10:00:00,56.23,56.27,56.15,56.26,59808.0,51.7805,51.8174,51.7069,51.8082,59808.0
2019-10-21 10:30:00,56.27,56.33,56.24,56.29,36103.0,51.8174,51.8726,51.7897,51.8358,36103.0
2019-10-21 11:00:00,56.3,56.33,56.27,56.31,46468.0,51.845,51.8726,51.8174,51.8542,46468.0
2019-10-21 11:30:00,56.31,56.32,56.27,56.31,30624.0,51.8542,51.8634,51.8174,51.8542,30624.0
2019-10-21 12:00:00,56.31,56.33,56.27,56.33,23606.0,51.8542,51.8726,51.8174,51.8726,23606.0
2019-10-21 12:30:00,56.33,56.36,56.33,56.34,30196.0,51.8726,51.9002,51.8726,51.8818,30196.0
2019-10-21 13:00:00,56.34,56.35,56.26,56.28,47818.0,51.8818,51.891,51.8082,51.8266,47818.0
2019-10-21 13:30:00,56.28,56.29,56.22,56.26,38428.0,51.8266,51.8358,51.7713,51.8082,38428.0
2019-10-21 14:00:00,56.26,56.34,56.25,56.28,25798.0,51.8082,51.8818,51.7989,51.8266,25798.0
2019-10-21 14:30:00,56.27,56.3,56.26,56.29,26798.0,51.8174,51.845,51.8082,51.8358,26798.0
2019-10-21 15:00:00,56.29,56.31,56.27,56.3,58646.0,51.8358,51.8542,51.8174,51.845,58646.0
2019-10-21 15:30:00,56.29,56.32,56.27,56.31,119626.0,51.8358,51.8634,51.8174,51.8542,119626.0
2019-10-22 09:30:00,56.39,56.39,56.22,56.28,50194.0,51.9279,51.9279,51.7713,51.8266,50194.0
2019-10-22 10:00:00,56.3,56.32,56.22,56.26,35291.0,51.845,51.8634,51.7713,51.8082,35291.0
2019-10-22 10:30:00,56.27,56.32,56.23,56.27,34137.0,51.8174,51.8634,51.7805,51.8174,34137.0
2019-10-22 11:00:00,56.26,56.31,56.24,56.27,20774.0,51.8082,51.8542,51.7897,51.8174,20774.0
2019-10-22 11:30:00,56.26,56.33,56.24,56.26,26707.0,51.8082,51.8726,51.7897,51.8082,26707.0
2019-10-22 12:00:00,56.27,56.42,56.27,56.4,38012.0,51.8174,51.9555,51.8174,51.9371,38012.0
2019-10-22 12:30:00,56.4,56.43,56.38,56.4,55948.0,51.9371,51.9647,51.9187,51.9371,55948.0
2019-10-22 13:00:00,56.39,56.4,56.36,56.37,21865.0,51.9279,51.9371,51.9002,51.9094,21865.0
2019-10-22 13:30:00,56.37,56.4,56.32,56.35,28308.0,51.9094,51.9371,51.8634,51.891,28308.0
2019-10-22 14:00:00,56.35,56.42,56.34,56.37,28751.0,51.891,51.9555,51.8818,51.9094,28751.0
2019-10-22 14:30:00,56.38,56.38,56.18,56.21,81783.0,51.9187,51.9187,51.7345,51.7621,81783.0
2019-10-22 15:00:00,56.22,56.23,56.14,56.22,76756.0,51.7713,51.7805,51.6976,51.7713,76756.0
2019-10-22 15:30:00,56.22,56.26,56.1,56.12,82976.0,51.7713,51.8082,51.6608,51.6792,82976.0
2019-10-23 09:30:00,56.09,56.31,55.95,56.19,53751.0,51.6516,51.8542,51.5227,51.7437,53751.0
2019-10-23 10:00:00,56.2,56.22,56.11,56.12,24586.0,51.7529,51.7713,51.67,51.6792,24586.0
2019-10-23 10:30:00,56.14,56.22,56.1,56.19,41840.0,51.6976,51.7713,51.6608,51.7437,41840.0
2019-10-23 11:00:00,56.19,56.23,56.17,56.21,21711.0,51.7437,51.7805,51.7253,51.7621,21711.0
2019-10-23 11:30:00,56.22,56.26,56.2,56.23,37904.0,51.7713,51.8082,51.7529,51.7805,37904.0
2019-10-23 12:00:00,56.23,56.24,56.21,56.22,19993.0,51.7805,51.7897,51.7621,51.7713,19993.0
2019-10-23 12:30:00,56.23,56.26,56.2,56.2,29707.0,51.7805,51.8082,51.7529,51.7529,29707.0
2019-10-23 13:00:00,56.2,56.23,56.16,56.18,30908.0,51.7529,51.7805,51.7161,51.7345,30908.0
2019-10-23 13:30:00,56.19,56.21,56.17,56.19,39773.0,51.7437,51.7621,51.7253,51.7437,39773.0
2019-10-23 14:00:00,56.17,56.17,56.08,56.1,22248.0,51.7253,51.7253,51.6424,51.6608,22248.0
2019-10-23 14:30:00,56.09,56.1,56.05,56.09,32081.0,51.6516,51.6608,51.6148,51.6516,32081.0
2019-10-23 15:00:00,56.1,56.14,56.09,56.13,28833.0,51.6608,51.6976,51.6516,51.6884,28833.0
2019-10-23 15:30:00,56.14,56.26,56.14,56.25,87182.0,51.6976,51.8082,51.6976,51.7989,87182.0
2019-10-24 09:30:00,56.45,56.48,56.28,56.29,69617.0,51.9831,52.0107,51.8266,51.8358,69617.0
2019-10-24 10:00:00,56.29,56.32,56.18,56.23,59709.0,51.8358,51.8634,51.7345,51.7805,59709.0
2019-10-24 10:30:00,56.23,56.29,56.18,56.29,22066.0,51.7805,51.8358,51.7345,51.8358,22066.0
2019-10-24 11:00:00,56.28,56.38,56.28,56.38,33014.0,51.8266,51.9187,51.8266,51.9187,33014.0
2019-10-24 11:30:00,56.39,56.43,56.28,56.38,143564.0,51.9279,51.9647,51.8266,51.9187,143564.0
2019-10-24 12:00:00,56.38,56.41,56.17,56.25,54005.0,51.9187,51.9463,51.7253,51.7989,54005.0
2019-10-24 12:30:00,56.25,56.29,56.23,56.26,28756.0,51.7989,51.8358,51.7805,51.8082,28756.0
2019-10-24 13:00:00,56.26,56.27,56.24,56.27,26496.0,51.8082,51.8174,51.7897,51.8174,26496.0
2019-10-24 13:30:00,56.27,56.28,56.23,56.27,34524.0,51.8174,51.8266,51.7805,51.8174,34524.0
2019-10-24 14:00:00,56.28,56.33,56.26,56.33,29942.0,51.8266,51.8726,51.8082,51.8726,29942.0
2019-10-24 14:30:00,56.33,56.39,56.32,56.38,61284.0,51.8726,51.9279,51.8634,51.9187,61284.0
2019-10-24 15:00:00,56.38,56.42,56.37,56.41,50437.0,51.9187,51.9555,51.9094,51.9463,50437.0
2019-10-24 15:30:00,56.41,56.46,56.38,56.43,138273.0,51.9463,51.9923,51.9187,51.9647,138273.0
2019-10-25 09:30:00,56.36,56.5,56.33,56.44,58720.0,51.9002,52.0292,51.8726,51.9739,58720.0
2019-10-25 10:00:00,56.43,56.56,56.4,56.52,37181.0,51.9647,52.0844,51.9371,52.0476,37181.0
2019-10-25 10:30:00,56.52,56.59,56.49,56.56,56516.0,52.0476,52.112,52.02,52.0844,56516.0
2019-10-25 11:00:00,56.56,56.69,56.54,56.69,169127.0,52.0844,52.2041,52.066,52.2041,169127.0
2019-10-25 11:30:00,56.71,56.71,56.65,56.67,35937.0,52.2225,52.2225,52.1673,52.1857,35937.0
2019-10-25 12:00:00,56.67,56.67,56.59,56.64,55127.0,52.1857,52.1857,52.112,52.1581,55127.0
2019-10-25 12:30:00,56.65,56.66,56.61,56.64,25153.0,52.1673,52.1765,52.1305,52.1581,25153.0
2019-10-25 13:00:00,56.64,56.66,56.63,56.65,19853.0,52.1581,52.1765,52.1489,52.1673,19853.0
2019-10-25 13:30:00,56.64,56.64,56.6,56.64,35909.0,52.1581,52.1581,52.1212,52.1581,35909.0
2019-10-25 14:00:00,56.62,56.64,56.57,56.59,48733.0,52.1397,52.1581,52.0936,52.112,48733.0
2019-10-25 14:30:00,56.6,56.63,56.54,56.61,35280.0,52.1212,52.1489,52.066,52.1305,35280.0
2019-10-25 15:00:00,56.6,56.62,56.57,56.6,55125.0,52.1212,52.1397,52.0936,52.1212,55125.0
2019-10-25 15:30:00,56.6,56.63,56.54,56.56,80707.0,52.1212,52.1489,52.066,52.0844,80707.0
2019-10-28 09:30:00,56.79,56.97,56.62,56.92,67342.0,52.2962,52.462,52.1397,52.4159,67342.0
2019-10-28 10:00:00,56.93,56.94,56.88,56.9,61348.0,52.4251,52.4343,52.3791,52.3975,61348.0
2019-10-28 10:30:00,56.9,56.94,56.83,56.85,40437.0,52.3975,52.4343,52.333,52.3515,40437.0
2019-10-28 11:00:00,56.85,56.87,56.78,56.82,28751.0,52.3515,52.3699,52.287,52.3238,28751.0
2019-10-28 11:30:00,56.82,56.86,56.78,56.84,34351.0,52.3238,52.3607,52.287,52.3423,34351.0
2019-10-28 12:00:00,56.84,56.89,56.82,56.88,25458.0,52.3423,52.3883,52.3238,52.3791,25458.0
2019-10-28 12:30:00,56.89,56.89,56.84,56.85,26326.0,52.3883,52.3883,52.3423,52.3515,26326.0
2019-10-28 13:00:00,56.84,56.87,56.83,56.86,16814.0,52.3423,52.3699,52.333,52.3607,16814.0
2019-10-28 13:30:00,56.86,56.88,56.82,56.87,38770.0,52.3607,52.3791,52.3238,52.3699,38770.0
2019-10-28 14:00:00,56.86,56.88,56.84,56.85,24411.0,52.3607,52.3791,52.3423,52.3515,24411.0
2019-10-28 14:30:00,56.85,56.87,56.83,56.84,35975.0,52.3515,52.3699,52.333,52.3423,35975.0
2019-10-28 15:00:00,56.84,56.88,56.83,56.87,70378.0,52.3423,52.3791,52.333,52.3699,70378.0
2019-10-28 15:30:00,56.86,56.86,56.76,56.76,155865.0,52.3607,52.3607,52.2686,52.2686,155865.0
2019-10-29 09:30:00,56.69,56.8,56.6,56.78,50862.0,52.2041,52.3054,52.1212,52.287,50862.0
2019-10-29 10:00:00,56.77,56.86,56.74,56.86,28312.0,52.2778,52.3607,52.2502,52.3607,28312.0
2019-10-29 10:30:00,56.86,56.98,56.85,56.98,41475.0,52.3607,52.4712,52.3515,52.4712,41475.0
2019-10-29 11:00:00,56.98,57.02,56.92,56.97,25902.0,52.4712,52.508,52.4159,52.462,25902.0
2019-10-29 11:30:00,56.97,56.99,56.84,56.89,47023.0,52.462,52.4804,52.3423,52.3883,47023.0
2019-10-29 12:00:00,56.88,56.99,56.83,56.99,28787.0,52.3791,52.4804,52.333,52.4804,28787.0
2019-10-29 12:30:00,57.0,57.01,56.97,56.98,33682.0,52.4896,52.4988,52.462,52.4712,33682.0
2019-10-29 13:00:00,56.99,57.01,56.96,56.97,22316.0,52.4804,52.4988,52.4528,52.462,22316.0
2019-10-29 13:30:00,56.97,57.01,56.97,56.99,26367.0,52.462,52.4988,52.462,52.4804,26367.0
2019-10-29 14:00:00,56.99,57.0,56.93,56.94,35183.0,52.4804,52.4896,52.4251,52.4343,35183.0
2019-10-29 14:30:00,56.95,56.96,56.88,56.88,47719.0,52.4436,52.4528,52.3791,52.3791,47719.0
2019-10-29 15:00:00,56.88,56.92,56.87,56.89,35052.0,52.3791,52.4159,52.3699,52.3883,35052.0
2019-10-29 15:30:00,56.9,56.9,56.83,56.85,92732.0,52.3975,52.3975,52.333,52.3515,92732.0
2019-10-30 09:30:00,56.87,56.91,56.65,56.68,51020.0,52.3699,52.4067,52.1673,52.1949,51020.0
2019-10-30 10:00:00,56.68,56.7,56.52,56.7,85355.0,52.1949,52.2133,52.0476,52.2133,85355.0
2019-10-30 10:30:00,56.68,56.71,56.64,56.71,42719.0,52.1949,52.2225,52.1581,52.2225,42719.0
2019-10-30 11:00:00,56.7,56.73,56.6,56.63,21720.0,52.2133,52.241,52.1212,52.1489,21720.0
2019-10-30 11:30:00,56.63,56.65,56.59,56.64,15780.0,52.1489,52.1673,52.112,52.1581,15780.0
2019-10-30 12:00:00,56.65,56.69,56.63,56.68,47186.0,52.1673,52.2041,52.1489,52.1949,47186.0
2019-10-30 12:30:00,56.68,56.71,56.67,56.68,27285.0,52.1949,52.2225,52.1857,52.1949,27285.0
2019-10-30 13:00:00,56.67,56.7,56.64,56.66,34961.0,52.1857,52.2133,52.1581,52.1765,34961.0
2019-10-30 13:30:00,56.66,56.7,56.58,56.63,82672.0,52.1765,52.2133,52.1028,52.1489,82672.0
2019-10-30 14:00:00,56.56,56.77,56.55,56.71,52700.0,52.0844,52.2778,52.0752,52.2225,52700.0
2019-10-30 14:30:00,56.72,56.83,56.61,56.82,54518.0,52.2318,52.333,52.1305,52.3238,54518.0
2019-10-30 15:00:00,56.81,56.95,56.8,56.91,75633.0,52.3146,52.4436,52.3054,52.4067,75633.0
2019-10-30 15:30:00,56.91,56.92,56.85,56.9,111935.0,52.4067,52.4159,52.3515,52.3975,111935.0
2019-10-31 09:30:00,56.82,56.82,56.51,56.52,69299.0,52.3238,52.3238,52.0384,52.0476,69299.0
2019-10-31 10:00:00,56.49,56.49,56.32,56.35,41637.0,52.02,52.02,51.8634,51.891,41637.0
2019-10-31 10:30:00,56.35,56.47,56.27,56.47,28854.0,51.891,52.0015,51.8174,52.0015,28854.0
2019-10-31 11:00:00,56.49,56.53,56.42,56.44,29229.0,52.02,52.0568,51.9555,51.9739,29229.0
2019-10-31 11:30:00,56.44,56.5,56.4,56.47,31122.0,51.9739,52.0292,51.9371,52.0015,31122.0
2019-10-31 12:00:00,56.47,56.48,56.34,56.4,33525.0,52.0015,52.0107,51.8818,51.9371,33525.0
2019-10-31 12:30:00,56.39,56.4,56.32,56.37,60572.0,51.9279,51.9371,51.8634,51.9094,60572.0
2019-10-31 13:00:00,56.37,56.42,56.36,56.41,32611.0,51.9094,51.9555,51.9002,51.9463,32611.0
2019-10-31 13:30:00,56.41,56.45,56.39,56.4,31402.0,51.9463,51.9831,51.9279,51.9371,31402.0
2019-10-31 14:00:00,56.4,56.4,56.34,56.38,37349.0,51.9371,51.9371,51.8818,51.9187,37349.0
2019-10-31 14:30:00,56.36,56.41,56.33,56.39,52645.0,51.9002,51.9463,51.8726,51.9279,52645.0
2019-10-31 15:00:00,56.4,56.48,56.38,56.44,54853.0,51.9371,52.0107,51.9187,51.9739,54853.0
2019-10-31 15:30:00,56.44,56.57,56.43,56.57,168827.0,51.9739,52.0936,51.9647,52.0936,168827.0
2019-11-01 09:30:00,56.86,57.06,56.72,57.05,73426.0,52.3607,52.5448,52.2318,52.5356,73426.0
2019-11-01 10:00:00,57.03,57.16,56.98,57.08,37263.0,52.5172,52.6369,52.4712,52.5633,37263.0
2019-11-01 10:30:00,57.09,57.13,57.07,57.12,285131.0,52.5725,52.6093,52.5541,52.6001,285131.0
2019-11-01 11:00:00,57.12,57.13,57.06,57.09,64613.0,52.6001,52.6093,52.5448,52.5725,64613.0
2019-11-01 11:30:00,57.08,57.1,57.07,57.09,29910.0,52.5633,52.5817,52.5541,52.5725,29910.0
2019-11-01 12:00:00,57.1,57.1,57.01,57.08,32758.0,52.5817,52.5817,52.4988,52.5633,32758.0
2019-11-01 12:30:00,57.09,57.11,57.05,57.05,20217.0,52.5725,52.5909,52.5356,52.5356,20217.0
2019-11-01 13:00:00,57.05,57.14,57.05,57.13,26484.0,52.5356,52.6185,52.5356,52.6093,26484.0
2019-11-01 13:30:00,57.13,57.18,57.13,57.16,39149.0,52.6093,52.6554,52.6093,52.6369,39149.0
2019-11-01 14:00:00,57.17,57.18,57.09,57.13,57206.0,52.6461,52.6554,52.5725,52.6093,57206.0
2019-11-01 14:30:00,57.13,57.16,57.12,57.16,42432.0,52.6093,52.6369,52.6001,52.6369,42432.0
2019-11-01 15:00:00,57.15,57.17,57.1,57.14,71782.0,52.6277,52.6461,52.5817,52.6185,71782.0
2019-11-01 15:30:00,57.14,57.23,57.12,57.23,135891.0,52.6185,52.7014,52.6001,52.7014,135891.0
2019-11-04 09:30:00,57.57,57.6,57.38,57.39,62627.0,53.0145,53.0421,52.8395,52.8487,62627.0
2019-11-04 10:00:00,57.41,57.45,57.35,57.44,32536.0,52.8672,52.904,52.8119,52.8948,32536.0
2019-11-04 10:30:00,57.43,57.45,57.34,57.39,33801.0,52.8856,52.904,52.8027,52.8487,33801.0
2019-11-04 11:00:00,57.39,57.47,57.37,57.44,100661.0,52.8487,52.9224,52.8303,52.8948,100661.0
2019-11-04 11:30:00,57.43,57.45,57.38,57.38,27672.0,52.8856,52.904,52.8395,52.8395,27672.0
2019-11-04 12:00:00,57.39,57.43,57.38,57.4,51326.0,52.8487,52.8856,52.8395,52.8579,51326.0
2019-11-04 12:30:00,57.39,57.42,57.38,57.42,31798.0,52.8487,52.8764,52.8395,52.8764,31798.0
2019-11-04 13:00:00,57.41,57.46,57.4,57.45,18502.0,52.8672,52.9132,52.8579,52.904,18502.0
2019-11-04 13:30:00,57.45,57.46,57.42,57.44,81192.0,52.904,52.9132,52.8764,52.8948,81192.0
2019-11-04 14:00:00,57.44,57.45,57.4,57.44,18182.0,52.8948,52.904,52.8579,52.8948,18182.0
2019-11-04 14:30:00,57.44,57.45,57.39,57.4,31874.0,52.8948,52.904,52.8487,52.8579,31874.0
2019-11-04 15:00:00,57.41,57.41,57.34,57.35,54710.0,52.8672,52.8672,52.8027,52.8119,54710.0
2019-11-04 15:30:00,57.36,57.45,57.34,57.43,74133.0,52.8211,52.904,52.8027,52.8856,74133.0
2019-11-05 09:30:00,57.54,57.6,57.5,57.52,64825.0,52.9869,53.0421,52.95,52.9684,64825.0
2019-11-05 10:00:00,57.59,57.67,57.42,57.42,56768.0,53.0329,53.1066,52.8764,52.8764,56768.0
2019-11-05 10:30:00,57.43,57.46,57.34,57.38,62243.0,52.8856,52.9132,52.8027,52.8395,62243.0
2019-11-05 11:00:00,57.38,57.43,57.36,57.37,38461.0,52.8395,52.8856,52.8211,52.8303,38461.0
2019-11-05 11:30:00,57.4,57.45,57.35,57.37,24395.0,52.8579,52.904,52.8119,52.8303,24395.0
2019-11-05 12:00:00,57.39,57.4,57.31,57.31,27988.0,52.8487,52.8579,52.7751,52.7751,27988.0
2019-11-05 12:30:00,57.31,57.39,57.29,57.38,26636.0,52.7751,52.8487,52.7566,52.8395,26636.0
2019-11-05 13:00:00,57.38,57.39,57.35,57.36,30788.0,52.8395,52.8487,52.8119,52.8211,30788.0
2019-11-05 13:30:00,57.35,57.4,57.34,57.38,47079.0,52.8119,52.8579,52.8027,52.8395,47079.0
2019-11-05 14:00:00,57.38,57.43,57.36,57.39,32047.0,52.8395,52.8856,52.8211,52.8487,32047.0
2019-11-05 14:30:00,57.4,57.41,57.38,57.39,36036.0,52.8579,52.8672,52.8395,52.8487,36036.0
2019-11-05 15:00:00,57.38,57.39,57.35,57.35,40985.0,52.8395,52.8487,52.8119,52.8119,40985.0
2019-11-05 15:30:00,57.36,57.41,57.32,57.35,202779.0,52.8211,52.8672,52.7843,52.8119,202779.0
2019-11-06 09:30:00,57.29,57.29,57.11,57.21,56647.0,52.7566,52.7566,52.5909,52.683,56647.0
2019-11-06 10:00:00,57.21,57.27,57.2,57.21,39796.0,52.683,52.7382,52.6738,52.683,39796.0
2019-11-06 10:30:00,57.2,57.21,57.16,57.18,36147.0,52.6738,52.683,52.6369,52.6554,36147.0
2019-11-06 11:00:00,57.18,57.22,57.17,57.19,31670.0,52.6554,52.6922,52.6461,52.6646,31670.0
2019-11-06 11:30:00,57.19,57.25,57.04,57.1,135989.0,52.6646,52.7198,52.5264,52.5817,135989.0
2019-11-06 12:00:00,57.1,57.15,57.07,57.07,48250.0,52.5817,52.6277,52.5541,52.5541,48250.0
2019-11-06 12:30:00,57.08,57.12,57.07,57.1,27107.0,52.5633,52.6001,52.5541,52.5817,27107.0
2019-11-06 13:00:00,57.11,57.16,57.07,57.16,24369.0,52.5909,52.6369,52.5541,52.6369,24369.0
2019-11-06 13:30:00,57.15,57.22,57.13,57.22,65804.0,52.6277,52.6922,52.6093,52.6922,65804.0
2019-11-06 14:00:00,57.22,57.22,57.18,57.19,45573.0,52.6922,52.6922,52.6554,52.6646,45573.0
2019-11-06 14:30:00,57.2,57.21,57.17,57.2,29916.0,52.6738,52.683,52.6461,52.6738,29916.0
2019-11-06 15:00:00,57.2,57.23,57.17,57.2,54503.0,52.6738,52.7014,52.6461,52.6738,54503.0
2019-11-06 15:30:00,57.2,57.23,57.17,57.21,71971.0,52.6738,52.7014,52.6461,52.683,71971.0
2019-11-07 09:30:00,57.55,57.64,57.5,57.53,69041.0,52.9961,53.079,52.95,52.9777,69041.0
2019-11-07 10:00:00,57.54,57.56,57.46,57.5,39835.0,52.9869,53.0053,52.9132,52.95,39835.0
2019-11-07 10:30:00,57.51,57.56,57.47,57.52,54057.0,52.9592,53.0053,52.9224,52.9684,54057.0
2019-11-07 11:00:00,57.52,57.53,57.47,57.48,38159.0,52.9684,52.9777,52.9224,52.9316,38159.0
2019-11-07 11:30:00,57.48,57.55,57.41,57.54,61561.0,52.9316,52.9961,52.8672,52.9869,61561.0
2019-11-07 12:00:00,57.54,57.54,57.43,57.47,56508.0,52.9869,52.9869,52.8856,52.9224,56508.0
2019-11-07 12:30:00,57.47,57.47,57.41,57.43,20014.0,52.9224,52.9224,52.8672,52.8856,20014.0
2019-11-07 13:00:00,57.43,57.43,57.37,57.39,22872.0,52.8856,52.8856,52.8303,52.8487,22872.0
2019-11-07 13:30:00,57.38,57.4,57.34,57.39,32554.0,52.8395,52.8579,52.8027,52.8487,32554.0
2019-11-07 14:00:00,57.39,57.44,57.38,57.4,467330.0,52.8487,52.8948,52.8395,52.8579,467330.0
2019-11-07 14:30:00,57.41,57.41,57.27,57.33,73304.0,52.8672,52.8672,52.7382,52.7935,73304.0
2019-11-07 15:00:00,57.33,57.35,57.23,57.28,57903.0,52.7935,52.8119,52.7014,52.7474,57903.0
2019-11-07 15:30:00,57.28,57.3,57.21,57.3,108914.0,52.7474,52.7659,52.683,52.7659,108914.0
2019-11-08 09:30:00,57.18,57.26,57.08,57.08,87118.0,52.6554,52.729,52.5633,52.5633,87118.0
2019-11-08 10:00:00,57.1,57.31,57.04,57.3,49111.0,52.5817,52.7751,52.5264,52.7659,49111.0
2019-11-08 10:30:00,57.31,57.34,57.27,57.31,71665.0,52.7751,52.8027,52.7382,52.7751,71665.0
2019-11-08 11:00:00,57.32,57.34,57.26,57.28,43064.0,52.7843,52.8027,52.729,52.7474,43064.0
2019-11-08 11:30:00,57.28,57.37,57.28,57.36,35055.0,52.7474,52.8303,52.7474,52.8211,35055.0
2019-11-08 12:00:00,57.36,57.39,57.34,57.37,27741.0,52.8211,52.8487,52.8027,52.8303,27741.0
2019-11-08 12:30:00,57.36,57.39,57.36,57.37,31659.0,52.8211,52.8487,52.8211,52.8303,31659.0
2019-11-08 13:00:00,57.37,57.37,57.34,57.36,56490.0,52.8303,52.8303,52.8027,52.8211,56490.0
2019-11-08 13:30:00,57.36,57.38,57.34,57.36,40465.0,52.8211,52.8395,52.8027,52.8211,40465.0
2019-11-08 14:00:00,57.35,57.36,57.34,57.35,21516.0,52.8119,52.8211,52.8027,52.8119,21516.0
2019-11-08 14:30:00,57.35,57.37,57.33,57.37,53589.0,52.8119,52.8303,52.7935,52.8303,53589.0
2019-11-08 15:00:00,57.37,57.4,57.36,57.39,48689.0,52.8303,52.8579,52.8211,52.8487,48689.0
2019-11-08 15:30:00,57.39,57.46,57.36,57.46,72956.0,52.8487,52.9132,52.8211,52.9132,72956.0
2019-11-11 09:30:00,57.19,57.33,57.0,57.3,65646.0,52.6646,52.7935,52.4896,52.7659,65646.0
2019-11-11 10:00:00,57.31,57.43,57.3,57.41,32795.0,52.7751,52.8856,52.7659,52.8672,32795.0
2019-11-11 10:30:00,57.41,57.41,57.35,57.35,30461.0,52.8672,52.8672,52.8119,52.8119,30461.0
2019-11-11 11:00:00,57.35,57.37,57.32,57.33,26633.0,52.8119,52.8303,52.7843,52.7935,26633.0
2019-11-11 11:30:00,57.32,57.37,57.31,57.36,34975.0,52.7843,52.8303,52.7751,52.8211,34975.0
2019-11-11 12:00:00,57.36,57.37,57.34,57.37,19273.0,52.8211,52.8303,52.8027,52.8303,19273.0
2019-11-11 12:30:00,57.36,57.38,57.35,57.37,28097.0,52.8211,52.8395,52.8119,52.8303,28097.0
2019-11-11 13:00:00,57.36,57.4,57.36,57.39,29399.0,52.8211,52.8579,52.8211,52.8487,29399.0
2019-11-11 13:30:00,57.4,57.43,57.39,57.42,55618.0,52.8579,52.8856,52.8487,52.8764,55618.0
2019-11-11 14:00:00,57.42,57.43,57.41,57.42,28592.0,52.8764,52.8856,52.8672,52.8764,28592.0
2019-11-11 14:30:00,57.41,57.42,57.4,57.41,30946.0,52.8672,52.8764,52.8579,52.8672,30946.0
2019-11-11 15:00:00,57.41,57.43,57.39,57.4,30336.0,52.8672,52.8856,52.8487,52.8579,30336.0
2019-11-11 15:30:00,57.4,57.41,57.35,57.4,98716.0,52.8579,52.8672,52.8119,52.8579,98716.0
2019-11-12 09:30:00,57.48,57.6,57.41,57.59,35405.0,52.9316,53.0421,52.8672,53.0329,35405.0
2019-11-12 10:00:00,57.6,57.68,57.59,57.67,48704.0,53.0421,53.1158,53.0329,53.1066,48704.0
2019-11-12 10:30:00,57.66,57.68,57.62,57.62,72158.0,53.0974,53.1158,53.0605,53.0605,72158.0
2019-11-12 11:00:00,57.63,57.63,57.59,57.6,25783.0,53.0697,53.0697,53.0329,53.0421,25783.0
2019-11-12 11:30:00,57.59,57.6,57.5,57.5,61879.0,53.0329,53.0421,52.95,52.95,61879.0
2019-11-12 12:00:00,57.51,57.54,57.47,57.48,53939.0,52.9592,52.9869,52.9224,52.9316,53939.0
2019-11-12 12:30:00,57.5,57.53,57.46,57.53,38991.0,52.95,52.9777,52.9132,52.9777,38991.0
2019-11-12 13:00:00,57.53,57.56,57.51,57.52,29286.0,52.9777,53.0053,52.9592,52.9684,29286.0
2019-11-12 13:30:00,57.51,57.59,57.51,57.59,23958.0,52.9592,53.0329,52.9592,53.0329,23958.0
2019-11-12 14:00:00,57.57,57.57,57.44,57.46,28496.0,53.0145,53.0145,52.8948,52.9132,28496.0
2019-11-12 14:30:00,57.46,57.48,57.35,57.38,34786.0,52.9132,52.9316,52.8119,52.8395,34786.0
2019-11-12 15:00:00,57.38,57.42,57.37,57.42,28100.0,52.8395,52.8764,52.8303,52.8764,28100.0
2019-11-12 15:30:00,57.41,57.46,57.4,57.43,214403.0,52.8672,52.9132,52.8579,52.8856,214403.0
2019-11-13 09:30:00,57.21,57.29,57.15,57.26,73732.0,52.683,52.7566,52.6277,52.729,73732.0
2019-11-13 10:00:00,57.26,57.37,57.25,57.33,43994.0,52.729,52.8303,52.7198,52.7935,43994.0
2019-11-13 10:30:00,57.33,57.44,57.28,57.44,57900.0,52.7935,52.8948,52.7474,52.8948,57900.0
2019-11-13 11:00:00,57.45,57.49,57.42,57.46,47348.0,52.904,52.9408,52.8764,52.9132,47348.0
2019-11-13 11:30:00,57.45,57.53,57.44,57.5,481283.0,52.904,52.9777,52.8948,52.95,481283.0
2019-11-13 12:00:00,57.51,57.53,57.47,57.51,27137.0,52.9592,52.9777,52.9224,52.9592,27137.0
2019-11-13 12:30:00,57.51,57.55,57.51,57.54,32043.0,52.9592,52.9961,52.9592,52.9869,32043.0
2019-11-13 13:00:00,57.53,57.54,57.51,57.53,43506.0,52.9777,52.9869,52.9592,52.9777,43506.0
2019-11-13 13:30:00,57.53,57.57,57.37,57.42,126609.0,52.9777,53.0145,52.8303,52.8764,126609.0
2019-11-13 14:00:00,57.41,57.44,57.37,57.4,101479.0,52.8672,52.8948,52.8303,52.8579,101479.0
2019-11-13 14:30:00,57.4,57.49,57.4,57.49,54698.0,52.8579,52.9408,52.8579,52.9408,54698.0
2019-11-13 15:00:00,57.5,57.52,57.48,57.48,95575.0,52.95,52.9684,52.9316,52.9316,95575.0
2019-11-13 15:30:00,57.48,57.51,57.44,57.46,83220.0,52.9316,52.9592,52.8948,52.9132,83220.0
2019-11-14 09:30:00,57.45,57.55,57.43,57.55,97834.0,52.904,52.9961,52.8856,52.9961,97834.0
2019-11-14 10:00:00,57.57,57.64,57.55,57.6,26491.0,53.0145,53.079,52.9961,53.0421,26491.0
2019-11-14 10:30:00,57.61,57.62,57.56,57.57,35434.0,53.0513,53.0605,53.0053,53.0145,35434.0
2019-11-14 11:00:00,57.56,57.66,57.55,57.63,42066.0,53.0053,53.0974,52.9961,53.0697,42066.0
2019-11-14 11:30:00,57.64,57.64,57.43,57.48,51430.0,53.079,53.079,52.8856,52.9316,51430.0
2019-11-14 12:00:00,57.47,57.54,57.47,57.53,40263.0,52.9224,52.9869,52.9224,52.9777,40263.0
2019-11-14 12:30:00,57.54,57.61,57.53,57.6,36543.0,52.9869,53.0513,52.9777,53.0421,36543.0
2019-11-14 13:00:00,57.6,57.62,57.57,57.57,28586.0,53.0421,53.0605,53.0145,53.0145,28586.0
2019-11-14 13:30:00,57.58,57.62,57.48,57.55,165786.0,53.0237,53.0605,52.9316,52.9961,165786.0
2019-11-14 14:00:00,57.54,57.61,57.54,57.57,57584.0,52.9869,53.0513,52.9869,53.0145,57584.0
2019-11-14 14:30:00,57.57,57.6,57.56,57.59,36826.0,53.0145,53.0421,53.0053,53.0329,36826.0
2019-11-14 15:00:00,57.59,57.61,57.55,57.6,72526.0,53.0329,53.0513,52.9961,53.0421,72526.0
2019-11-14 15:30:00,57.6,57.65,57.59,57.65,79621.0,53.0421,53.0882,53.0329,53.0882,79621.0
2019-11-15 09:30:00,57.92,57.96,57.81,57.82,118636.0,53.3368,53.3736,53.2355,53.2447,118636.0
2019-11-15 10:00:00,57.81,57.86,57.79,57.81,57230.0,53.2355,53.2815,53.2171,53.2355,57230.0
2019-11-15 10:30:00,57.82,57.88,57.81,57.88,40104.0,53.2447,53.3,53.2355,53.3,40104.0
2019-11-15 11:00:00,57.87,57.99,57.87,57.98,69306.0,53.2908,53.4013,53.2908,53.392,69306.0
2019-11-15 11:30:00,57.98,58.01,57.96,57.98,37154.0,53.392,53.4197,53.3736,53.392,37154.0
2019-11-15 12:00:00,57.98,58.03,57.98,58.0,46788.0,53.392,53.4381,53.392,53.4105,46788.0
2019-11-15 12:30:00,58.0,58.01,57.98,57.99,51947.0,53.4105,53.4197,53.392,53.4013,51947.0
2019-11-15 13:00:00,58.0,58.03,57.99,58.0,36925.0,53.4105,53.4381,53.4013,53.4105,36925.0
2019-11-15 13:30:00,58.0,58.0,57.97,57.98,40016.0,53.4105,53.4105,53.3828,53.392,40016.0
2019-11-15 14:00:00,57.97,58.02,57.97,57.99,53862.0,53.3828,53.4289,53.3828,53.4013,53862.0
2019-11-15 14:30:00,58.0,58.02,57.98,58.02,139387.0,53.4105,53.4289,53.392,53.4289,139387.0
2019-11-15 15:00:00,58.02,58.03,57.96,57.97,76620.0,53.4289,53.4381,53.3736,53.3828,76620.0
2019-11-15 15:30:00,57.98,58.05,57.93,58.05,201604.0,53.392,53.4565,53.346,53.4565,201604.0
2019-11-18 09:30:00,58.01,58.04,57.95,58.04,88720.0,53.4197,53.4473,53.3644,53.4473,88720.0
2019-11-18 10:00:00,58.04,58.07,57.95,57.96,26251.0,53.4473,53.4749,53.3644,53.3736,26251.0
2019-11-18 10:30:00,57.97,58.06,57.96,58.02,42992.0,53.3828,53.4657,53.3736,53.4289,42992.0
2019-11-18 11:00:00,58.03,58.08,58.01,58.06,43115.0,53.4381,53.4841,53.4197,53.4657,43115.0
2019-11-18 11:30:00,58.06,58.1,58.05,58.09,55731.0,53.4657,53.5026,53.4565,53.4933,55731.0
2019-11-18 12:00:00,58.09,58.11,58.07,58.07,49199.0,53.4933,53.5118,53.4749,53.4749,49199.0
2019-11-18 12:30:00,58.07,58.12,58.07,58.09,35218.0,53.4749,53.521,53.4749,53.4933,35218.0
2019-11-18 13:00:00,58.09,58.11,58.08,58.09,59078.0,53.4933,53.5118,53.4841,53.4933,59078.0
2019-11-18 13:30:00,58.1,58.12,58.08,58.11,43065.0,53.5026,53.521,53.4841,53.5118,43065.0
2019-11-18 14:00:00,58.1,58.11,58.07,58.1,58156.0,53.5026,53.5118,53.4749,53.5026,58156.0
2019-11-18 14:30:00,58.09,58.12,58.08,58.09,112853.0,53.4933,53.521,53.4841,53.4933,112853.0
2019-11-18 15:00:00,58.1,58.1,58.04,58.06,35468.0,53.5026,53.5026,53.4473,53.4657,35468.0
2019-11-18 15:30:00,58.06,58.07,58.0,58.07,101412.0,53.4657,53.4749,53.4105,53.4749,101412.0
2019-11-19 09:30:00,58.23,58.23,58.01,58.02,82065.0,53.6223,53.6223,53.4197,53.4289,82065.0
2019-11-19 10:00:00,58.01,58.03,57.92,58.01,129964.0,53.4197,53.4381,53.3368,53.4197,129964.0
2019-11-19 10:30:00,58.02,58.05,57.92,57.95,61019.0,53.4289,53.4565,53.3368,53.3644,61019.0
2019-11-19 11:00:00,57.95,58.09,57.95,58.09,77607.0,53.3644,53.4933,53.3644,53.4933,77607.0
2019-11-19 11:30:00,58.08,58.2,58.08,58.16,54735.0,53.4841,53.5946,53.4841,53.5578,54735.0
2019-11-19 12:00:00,58.18,58.18,58.11,58.17,76535.0,53.5762,53.5762,53.5118,53.567,76535.0
2019-11-19 12:30:00,58.16,58.17,58.12,58.17,77138.0,53.5578,53.567,53.521,53.567,77138.0
2019-11-19 13:00:00,58.17,58.21,58.14,58.18,31806.0,53.567,53.6038,53.5394,53.5762,31806.0
2019-11-19 13:30:00,58.17,58.22,58.17,58.19,34960.0,53.567,53.6131,53.567,53.5854,34960.0
2019-11-19 14:00:00,58.2,58.28,58.19,58.28,49073.0,53.5946,53.6683,53.5854,53.6683,49073.0
2019-11-19 14:30:00,58.27,58.27,58.22,58.23,54367.0,53.6591,53.6591,53.6131,53.6223,54367.0
2019-11-19 15:00:00,58.23,58.28,58.21,58.21,44447.0,53.6223,53.6683,53.6038,53.6038,44447.0
2019-11-19 15:30:00,58.22,58.26,58.15,58.16,86336.0,53.6131,53.6499,53.5486,53.5578,86336.0
2019-11-20 09:30:00,58.01,58.18,58.0,58.17,67752.0,53.4197,53.5762,53.4105,53.567,67752.0
2019-11-20 10:00:00,58.16,58.19,58.1,58.16,30979.0,53.5578,53.5854,53.5026,53.5578,30979.0
2019-11-20 10:30:00,58.17,58.23,58.15,58.2,35866.0,53.567,53.6223,53.5486,53.5946,35866.0
2019-11-20 11:00:00,58.2,58.26,58.16,58.24,74528.0,53.5946,53.6499,53.5578,53.6315,74528.0
2019-11-20 11:30:00,58.24,58.24,58.19,58.2,80630.0,53.6315,53.6315,53.5854,53.5946,80630.0
2019-11-20 12:00:00,58.2,58.2,58.14,58.17,30375.0,53.5946,53.5946,53.5394,53.567,30375.0
2019-11-20 12:30:00,58.18,58.2,57.86,57.95,86944.0,53.5762,53.5946,53.2815,53.3644,86944.0
2019-11-20 13:00:00,57.96,57.96,57.72,57.8,99393.0,53.3736,53.3736,53.1526,53.2263,99393.0
2019-11-20 13:30:00,57.8,57.97,57.76,57.95,63079.0,53.2263,53.3828,53.1895,53.3644,63079.0
2019-11-20 14:00:00,57.95,58.04,57.92,58.03,34154.0,53.3644,53.4473,53.3368,53.4381,34154.0
2019-11-20 14:30:00,58.03,58.08,58.02,58.05,70860.0,53.4381,53.4841,53.4289,53.4565,70860.0
2019-11-20 15:00:00,58.05,58.09,58.02,58.03,45044.0,53.4565,53.4933,53.4289,53.4381,45044.0
2019-11-20 15:30:00,58.03,58.08,58.0,58.04,137640.0,53.4381,53.4841,53.4105,53.4473,137640.0
2019-11-21 09:30:00,58.09,58.09,57.92,57.94,64173.0,53.4933,53.4933,53.3368,53.3552,64173.0
2019-11-21 10:00:00,57.92,57.93,57.73,57.75,79455.0,53.3368,53.346,53.1618,53.1802,79455.0
2019-11-21 10:30:00,57.75,57.84,57.72,57.8,71282.0,53.1802,53.2631,53.1526,53.2263,71282.0
2019-11-21 11:00:00,57.8,57.87,57.78,57.78,74676.0,53.2263,53.2908,53.2079,53.2079,74676.0
2019-11-21 11:30:00,57.77,57.79,57.72,57.72,93976.0,53.1987,53.2171,53.1526,53.1526,93976.0
2019-11-21 12:00:00,57.73,57.8,57.71,57.78,42438.0,53.1618,53.2263,53.1434,53.2079,42438.0
2019-11-21 12:30:00,57.79,57.85,57.78,57.82,53094.0,53.2171,53.2723,53.2079,53.2447,53094.0
2019-11-21 13:00:00,57.83,57.87,57.81,57.83,36931.0,53.2539,53.2908,53.2355,53.2539,36931.0
2019-11-21 13:30:00,57.84,57.85,57.79,57.79,48426.0,53.2631,53.2723,53.2171,53.2171,48426.0
2019-11-21 14:00:00,57.79,57.84,57.75,57.83,53298.0,53.2171,53.2631,53.1802,53.2539,53298.0
2019-11-21 14:30:00,57.83,57.86,57.83,57.84,65991.0,53.2539,53.2815,53.2539,53.2631,65991.0
2019-11-21 15:00:00,57.85,57.85,57.78,57.78,37168.0,53.2723,53.2723,53.2079,53.2079,37168.0
2019-11-21 15:30:00,57.79,57.81,57.7,57.75,131709.0,53.2171,53.2355,53.1342,53.1802,131709.0
2019-11-22 09:30:00,57.9,58.02,57.85,57.92,92522.0,53.3184,53.4289,53.2723,53.3368,92522.0
2019-11-22 10:00:00,57.92,57.94,57.74,57.74,41644.0,53.3368,53.3552,53.171,53.171,41644.0
2019-11-22 10:30:00,57.72,57.8,57.71,57.78,51455.0,53.1526,53.2263,53.1434,53.2079,51455.0
2019-11-22 11:00:00,57.78,57.79,57.69,57.76,48666.0,53.2079,53.2171,53.125,53.1895,48666.0
2019-11-22 11:30:00,57.76,57.85,57.76,57.82,50454.0,53.1895,53.2723,53.1895,53.2447,50454.0
2019-11-22 12:00:00,57.83,57.88,57.82,57.87,39252.0,53.2539,53.3,53.2447,53.2908,39252.0
2019-11-22 12:30:00,57.87,57.91,57.84,57.91,43430.0,53.2908,53.3276,53.2631,53.3276,43430.0
2019-11-22 13:00:00,57.9,57.94,57.89,57.93,55894.0,53.3184,53.3552,53.3092,53.346,55894.0
2019-11-22 13:30:00,57.93,57.94,57.88,57.93,51580.0,53.346,53.3552,53.3,53.346,51580.0
2019-11-22 14:00:00,57.92,57.94,57.9,57.93,41258.0,53.3368,53.3552,53.3184,53.346,41258.0
2019-11-22 14:30:00,57.92,57.96,57.92,57.93,69101.0,53.3368,53.3736,53.3368,53.346,69101.0
2019-11-22 15:00:00,57.94,57.96,57.92,57.95,59208.0,53.3552,53.3736,53.3368,53.3644,59208.0
2019-11-22 15:30:00,57.95,57.96,57.89,57.91,129625.0,53.3644,53.3736,53.3092,53.3276,129625.0
2019-11-25 09:30:00,58.14,58.32,58.13,58.32,66157.0,53.5394,53.7051,53.5302,53.7051,66157.0
2019-11-25 10:00:00,58.32,58.41,58.31,58.41,41218.0,53.7051,53.788,53.6959,53.788,41218.0
2019-11-25 10:30:00,58.41,58.45,58.41,58.42,82205.0,53.788,53.8249,53.788,53.7972,82205.0
2019-11-25 11:00:00,58.42,58.44,58.38,58.44,58289.0,53.7972,53.8157,53.7604,53.8157,58289.0
2019-11-25 11:30:00,58.44,58.46,58.41,58.45,31597.0,53.8157,53.8341,53.788,53.8249,31597.0
2019-11-25 12:00:00,58.44,58.48,58.42,58.44,59789.0,53.8157,53.8525,53.7972,53.8157,59789.0
2019-11-25 12:30:00,58.43,58.45,58.42,58.45,60756.0,53.8064,53.8249,53.7972,53.8249,60756.0
2019-11-25 13:00:00,58.45,58.49,58.45,58.47,46517.0,53.8249,53.8617,53.8249,53.8433,46517.0
2019-11-25 13:30:00,58.46,58.48,58.43,58.44,34664.0,53.8341,53.8525,53.8064,53.8157,34664.0
2019-11-25 14:00:00,58.45,58.46,58.42,58.44,30400.0,53.8249,53.8341,53.7972,53.8157,30400.0
2019-11-25 14:30:00,58.44,58.45,58.41,58.44,61209.0,53.8157,53.8249,53.788,53.8157,61209.0
2019-11-25 15:00:00,58.45,58.48,58.43,58.48,60909.0,53.8249,53.8525,53.8064,53.8525,60909.0
2019-11-25 15:30:00,58.47,58.49,58.43,58.45,433688.0,53.8433,53.8617,53.8064,53.8249,433688.0
2019-11-26 09:30:00,58.46,58.57,58.36,58.55,67753.0,53.8341,53.9354,53.742,53.9169,67753.0
2019-11-26 10:00:00,58.55,58.59,58.51,58.57,34794.0,53.9169,53.9538,53.8801,53.9354,34794.0
2019-11-26 10:30:00,58.56,58.6,58.55,58.59,38678.0,53.9262,53.963,53.9169,53.9538,38678.0
2019-11-26 11:00:00,58.59,58.61,58.57,58.59,68640.0,53.9538,53.9722,53.9354,53.9538,68640.0
2019-11-26 11:30:00,58.58,58.59,58.53,58.58,117413.0,53.9446,53.9538,53.8985,53.9446,117413.0
2019-11-26 12:00:00,58.59,58.64,58.56,58.64,37846.0,53.9538,53.9998,53.9262,53.9998,37846.0
2019-11-26 12:30:00,58.63,58.64,58.59,58.61,166939.0,53.9906,53.9998,53.9538,53.9722,166939.0
2019-11-26 13:00:00,58.61,58.61,58.55,58.57,75672.0,53.9722,53.9722,53.9169,53.9354,75672.0
2019-11-26 13:30:00,58.57,58.57,58.52,58.53,85864.0,53.9354,53.9354,53.8893,53.8985,85864.0
2019-11-26 14:00:00,58.53,58.58,58.52,58.53,131993.0,53.8985,53.9446,53.8893,53.8985,131993.0
2019-11-26 14:30:00,58.53,58.56,58.52,58.55,65040.0,53.8985,53.9262,53.8893,53.9169,65040.0
2019-11-26 15:00:00,58.55,58.56,58.5,58.54,54591.0,53.9169,53.9262,53.8709,53.9077,54591.0
2019-11-26 15:30:00,58.54,58.67,58.53,58.64,108128.0,53.9077,54.0275,53.8985,53.9998,108128.0
2019-11-27 09:30:00,58.82,58.86,58.69,58.74,67585.0,54.1656,54.2024,54.0459,54.0919,67585.0
2019-11-27 10:00:00,58.73,58.75,58.69,58.73,70340.0,54.0827,54.1011,54.0459,54.0827,70340.0
2019-11-27 10:30:00,58.72,58.75,58.65,58.73,102982.0,54.0735,54.1011,54.009,54.0827,102982.0
2019-11-27 11:00:00,58.72,58.74,58.69,58.73,62879.0,54.0735,54.0919,54.0459,54.0827,62879.0
2019-11-27 11:30:00,58.73,58.78,58.72,58.76,33488.0,54.0827,54.1287,54.0735,54.1103,33488.0
2019-11-27 12:00:00,58.76,58.8,58.76,58.79,73935.0,54.1103,54.1472,54.1103,54.138,73935.0
2019-11-27 12:30:00,58.77,58.8,58.77,58.79,39762.0,54.1195,54.1472,54.1195,54.138,39762.0
2019-11-27 13:00:00,58.79,58.86,58.79,58.85,71050.0,54.138,54.2024,54.138,54.1932,71050.0
2019-11-27 13:30:00,58.85,58.87,58.84,58.85,46373.0,54.1932,54.2116,54.184,54.1932,46373.0
2019-11-27 14:00:00,58.85,58.87,58.82,58.84,46823.0,54.1932,54.2116,54.1656,54.184,46823.0
2019-11-27 14:30:00,58.85,58.88,58.84,58.87,57380.0,54.1932,54.2208,54.184,54.2116,57380.0
2019-11-27 15:00:00,58.86,58.9,58.84,58.88,61421.0,54.2024,54.2393,54.184,54.2208,61421.0
2019-11-27 15:30:00,58.88,58.92,58.85,58.9,108180.0,54.2208,54.2577,54.1932,54.2393,108180.0
2019-11-29 09:30:00,58.82,58.84,58.67,58.79,113708.0,54.1656,54.184,54.0275,54.138,113708.0
2019-11-29 10:00:00,58.78,58.84,58.76,58.81,42187.0,54.1287,54.184,54.1103,54.1564,42187.0
2019-11-29 10:30:00,58.82,58.84,58.78,58.79,54363.0,54.1656,54.184,54.1287,54.138,54363.0
2019-11-29 11:00:00,58.79,58.79,58.74,58.77,51790.0,54.138,54.138,54.0919,54.1195,51790.0
2019-11-29 11:30:00,58.76,58.79,58.69,58.74,33056.0,54.1103,54.138,54.0459,54.0919,33056.0
2019-11-29 12:00:00,58.74,58.76,58.7,58.7,23991.0,54.0919,54.1103,54.0551,54.0551,23991.0
2019-11-29 12:30:00,58.69,58.7,58.53,58.59,132495.0,54.0459,54.0551,53.8985,53.9538,132495.0
2019-12-02 09:30:00,58.64,58.74,58.34,58.37,105815.0,53.9998,54.0919,53.7236,53.7512,105815.0
2019-12-02 10:00:00,58.36,58.36,58.13,58.2,87141.0,53.742,53.742,53.5302,53.5946,87141.0
2019-12-02 10:30:00,58.18,58.22,58.02,58.11,166207.0,53.5762,53.6131,53.4289,53.5118,166207.0
2019-12-02 11:00:00,58.1,58.19,58.07,58.18,69979.0,53.5026,53.5854,53.4749,53.5762,69979.0
2019-12-02 11:30:00,58.17,58.22,58.07,58.21,175637.0,53.567,53.6131,53.4749,53.6038,175637.0
2019-12-02 12:00:00,58.2,58.24,58.08,58.13,235381.0,53.5946,53.6315,53.4841,53.5302,235381.0
2019-12-02 12:30:00,58.14,58.14,58.07,58.08,66822.0,53.5394,53.5394,53.4749,53.4841,66822.0
2019-12-02 13:00:00,58.09,58.18,58.08,58.16,27715.0,53.4933,53.5762,53.4841,53.5578,27715.0
2019-12-02 13:30:00,58.17,58.19,58.12,58.17,51201.0,53.567,53.5854,53.521,53.567,51201.0
2019-12-02 14:00:00,58.16,58.21,58.15,58.19,42549.0,53.5578,53.6038,53.5486,53.5854,42549.0
2019-12-02 14:30:00,58.2,58.23,58.19,58.2,60167.0,53.5946,53.6223,53.5854,53.5946,60167.0
2019-12-02 15:00:00,58.2,58.2,58.08,58.08,56253.0,53.5946,53.5946,53.4841,53.4841,56253.0
2019-12-02 15:30:00,58.08,58.15,58.01,58.03,192120.0,53.4841,53.5486,53.4197,53.4381,192120.0
2019-12-03 09:30:00,57.51,57.52,57.26,57.49,130960.0,52.9592,52.9684,52.729,52.9408,130960.0
2019-12-03 10:00:00,57.48,57.58,57.38,57.48,82583.0,52.9316,53.0237,52.8395,52.9316,82583.0
2019-12-03 10:30:00,57.49,57.57,57.43,57.51,96185.0,52.9408,53.0145,52.8856,52.9592,96185.0
2019-12-03 11:00:00,57.51,57.56,57.43,57.51,71252.0,52.9592,53.0053,52.8856,52.9592,71252.0
2019-12-03 11:30:00,57.5,57.58,57.47,57.52,73703.0,52.95,53.0237,52.9224,52.9684,73703.0
2019-12-03 12:00:00,57.52,57.53,57.46,57.52,64679.0,52.9684,52.9777,52.9132,52.9684,64679.0
2019-12-03 12:30:00,57.52,57.54,57.48,57.54,52905.0,52.9684,52.9869,52.9316,52.9869,52905.0
2019-12-03 13:00:00,57.54,57.63,57.53,57.61,72924.0,52.9869,53.0697,52.9777,53.0513,72924.0
2019-12-03 13:30:00,57.62,57.67,57.61,57.63,71286.0,53.0605,53.1066,53.0513,53.0697,71286.0
2019-12-03 14:00:00,57.63,57.65,57.54,57.55,55582.0,53.0697,53.0882,52.9869,52.9961,55582.0
2019-12-03 14:30:00,57.55,57.59,57.53,57.57,62698.0,52.9961,53.0329,52.9777,53.0145,62698.0
2019-12-03 15:00:00,57.58,57.72,57.54,57.71,88260.0,53.0237,53.1526,52.9869,53.1434,88260.0
2019-12-03 15:30:00,57.71,57.73,57.65,57.7,177928.0,53.1434,53.1618,53.0882,53.1342,177928.0
2019-12-04 09:30:00,57.9,58.27,57.69,58.25,187781.0,53.3184,53.6591,53.125,53.6407,187781.0
2019-12-04 10:00:00,58.27,58.32,58.15,58.15,111423.0,53.6591,53.7051,53.5486,53.5486,111423.0
2019-12-04 10:30:00,58.15,58.22,58.15,58.2,72205.0,53.5486,53.6131,53.5486,53.5946,72205.0
2019-12-04 11:00:00,58.22,58.22,58.11,58.15,93189.0,53.6131,53.6131,53.5118,53.5486,93189.0
2019-12-04 11:30:00,58.15,58.21,58.14,58.15,81814.0,53.5486,53.6038,53.5394,53.5486,81814.0
2019-12-04 12:00:00,58.14,58.16,58.09,58.1,68308.0,53.5394,53.5578,53.4933,53.5026,68308.0
2019-12-04 12:30:00,58.11,58.19,58.09,58.19,140516.0,53.5118,53.5854,53.4933,53.5854,140516.0
2019-12-04 13:00:00,58.19,58.19,58.14,58.17,68815.0,53.5854,53.5854,53.5394,53.567,68815.0
2019-12-04 13:30:00,58.17,58.19,58.15,58.19,54440.0,53.567,53.5854,53.5486,53.5854,54440.0
2019-12-04 14:00:00,58.19,58.22,58.18,58.22,61690.0,53.5854,53.6131,53.5762,53.6131,61690.0
2019-12-04 14:30:00,58.22,58.24,58.2,58.22,83977.0,53.6131,53.6315,53.5946,53.6131,83977.0
2019-12-04 15:00:00,58.22,58.22,58.16,58.17,117878.0,53.6131,53.6131,53.5578,53.567,117878.0
2019-12-04 15:30:00,58.16,58.18,58.05,58.05,244433.0,53.5578,53.5762,53.4565,53.4565,244433.0
2019-12-05 09:30:00,58.19,58.19,58.06,58.08,68408.0,53.5854,53.5854,53.4657,53.4841,68408.0
2019-12-05 10:00:00,58.07,58.08,57.92,58.07,98401.0,53.4749,53.4841,53.3368,53.4749,98401.0
2019-12-05 10:30:00,58.08,58.12,58.03,58.1,78783.0,53.4841,53.521,53.4381,53.5026,78783.0
2019-12-05 11:00:00,58.1,58.15,58.07,58.12,105065.0,53.5026,53.5486,53.4749,53.521,105065.0
2019-12-05 11:30:00,58.12,58.13,58.06,58.07,100766.0,53.521,53.5302,53.4657,53.4749,100766.0
2019-12-05 12:00:00,58.07,58.09,58.03,58.06,63557.0,53.4749,53.4933,53.4381,53.4657,63557.0
2019-12-05 12:30:00,58.06,58.06,58.01,58.03,88931.0,53.4657,53.4657,53.4197,53.4381,88931.0
2019-12-05 13:00:00,58.02,58.06,58.01,58.04,57109.0,53.4289,53.4657,53.4197,53.4473,57109.0
2019-12-05 13:30:00,58.05,58.11,58.04,58.07,59647.0,53.4565,53.5118,53.4473,53.4749,59647.0
2019-12-05 14:00:00,58.06,58.11,58.05,58.1,83941.0,53.4657,53.5118,53.4565,53.5026,83941.0
2019-12-05 14:30:00,58.11,58.13,57.97,58.04,164890.0,53.5118,53.5302,53.3828,53.4473,164890.0
2019-12-05 15:00:00,58.05,58.13,58.04,58.13,116520.0,53.4565,53.5302,53.4473,53.5302,116520.0
2019-12-05 15:30:00,58.13,58.16,58.09,58.12,121673.0,53.5302,53.5578,53.4933,53.521,121673.0
2019-12-06 09:30:00,58.5,58.66,58.45,58.62,117294.0,53.8709,54.0182,53.8249,53.9814,117294.0
2019-12-06 10:00:00,58.64,58.68,58.59,58.65,119327.0,53.9998,54.0367,53.9538,54.009,119327.0
2019-12-06 10:30:00,58.66,58.69,58.58,58.66,70052.0,54.0182,54.0459,53.9446,54.0182,70052.0
2019-12-06 11:00:00,58.67,58.71,58.65,58.69,98164.0,54.0275,54.0643,54.009,54.0459,98164.0
2019-12-06 11:30:00,58.7,58.73,58.68,58.68,43323.0,54.0551,54.0827,54.0367,54.0367,43323.0
2019-12-06 12:00:00,58.68,58.7,58.66,58.68,39214.0,54.0367,54.0551,54.0182,54.0367,39214.0
2019-12-06 12:30:00,58.68,58.71,58.66,58.7,62078.0,54.0367,54.0643,54.0182,54.0551,62078.0
2019-12-06 13:00:00,58.7,58.71,58.65,58.66,44190.0,54.0551,54.0643,54.009,54.0182,44190.0
2019-12-06 13:30:00,58.66,58.66,58.61,58.62,46902.0,54.0182,54.0182,53.9722,53.9814,46902.0
2019-12-06 14:00:00,58.62,58.64,58.59,58.64,84824.0,53.9814,53.9998,53.9538,53.9998,84824.0
2019-12-06 14:30:00,58.64,58.65,58.61,58.62,91277.0,53.9998,54.009,53.9722,53.9814,91277.0
2019-12-06 15:00:00,58.62,58.64,58.6,58.63,118219.0,53.9814,53.9998,53.963,53.9906,118219.0
2019-12-06 15:30:00,58.63,58.66,58.54,58.57,206217.0,53.9906,54.0182,53.9077,53.9354,206217.0
2019-12-09 09:30:00,58.57,58.57,58.46,58.5,99601.0,53.9354,53.9354,53.8341,53.8709,99601.0
2019-12-09 10:00:00,58.5,58.6,58.5,58.59,42700.0,53.8709,53.963,53.8709,53.9538,42700.0
2019-12-09 10:30:00,58.58,58.61,58.56,58.6,94522.0,53.9446,53.9722,53.9262,53.963,94522.0
2019-12-09 11:00:00,58.59,58.59,58.55,58.56,83262.0,53.9538,53.9538,53.9169,53.9262,83262.0
2019-12-09 11:30:00,58.56,58.57,58.52,58.53,64596.0,53.9262,53.9354,53.8893,53.8985,64596.0
2019-12-09 12:00:00,58.53,58.58,58.53,58.54,46542.0,53.8985,53.9446,53.8985,53.9077,46542.0
2019-12-09 12:30:00,58.54,58.55,58.5,58.52,58245.0,53.9077,53.9169,53.8709,53.8893,58245.0
2019-12-09 13:00:00,58.53,58.53,58.47,58.48,111084.0,53.8985,53.8985,53.8433,53.8525,111084.0
2019-12-09 13:30:00,58.48,58.5,58.47,58.48,99334.0,53.8525,53.8709,53.8433,53.8525,99334.0
2019-12-09 14:00:00,58.48,58.48,58.39,58.41,103764.0,53.8525,53.8525,53.7696,53.788,103764.0
2019-12-09 14:30:00,58.42,58.45,58.41,58.45,105716.0,53.7972,53.8249,53.788,53.8249,105716.0
2019-12-09 15:00:00,58.45,58.48,58.42,58.47,106629.0,53.8249,53.8525,53.7972,53.8433,106629.0
2019-12-09 15:30:00,58.47,58.47,58.39,58.4,217302.0,53.8433,53.8433,53.7696,53.7788,217302.0
2019-12-10 09:30:00,58.43,58.5,58.27,58.39,97358.0,53.8064,53.8709,53.6591,53.7696,97358.0
2019-12-10 10:00:00,58.4,58.49,58.38,58.48,78135.0,53.7788,53.8617,53.7604,53.8525,78135.0
2019-12-10 10:30:00,58.48,58.48,58.42,58.47,83253.0,53.8525,53.8525,53.7972,53.8433,83253.0
2019-12-10 11:00:00,58.47,58.5,58.37,58.46,81688.0,53.8433,53.8709,53.7512,53.8341,81688.0
2019-12-10 11:30:00,58.47,58.48,58.42,58.43,64009.0,53.8433,53.8525,53.7972,53.8064,64009.0
2019-12-10 12:00:00,58.43,58.44,58.38,58.39,75540.0,53.8064,53.8157,53.7604,53.7696,75540.0
2019-12-10 12:30:00,58.39,58.42,58.34,58.4,43441.0,53.7696,53.7972,53.7236,53.7788,43441.0
2019-12-10 13:00:00,58.41,58.43,58.39,58.41,50847.0,53.788,53.8064,53.7696,53.788,50847.0
2019-12-10 13:30:00,58.41,58.43,58.37,58.38,59816.0,53.788,53.8064,53.7512,53.7604,59816.0
2019-12-10 14:00:00,58.39,58.42,58.38,58.4,76145.0,53.7696,53.7972,53.7604,53.7788,76145.0
2019-12-10 14:30:00,58.4,58.41,58.35,58.38,70690.0,53.7788,53.788,53.7328,53.7604,70690.0
2019-12-10 15:00:00,58.38,58.39,58.31,58.31,122216.0,53.7604,53.7696,53.6959,53.6959,122216.0
2019-12-10 15:30:00,58.31,58.33,58.21,58.32,154539.0,53.6959,53.7144,53.6038,53.7051,154539.0
2019-12-11 09:30:00,58.43,58.63,58.32,58.46,62745.0,53.8064,53.9906,53.7051,53.8341,62745.0
2019-12-11 10:00:00,58.47,58.49,58.39,58.39,58004.0,53.8433,53.8617,53.7696,53.7696,58004.0
2019-12-11 10:30:00,58.38,58.39,58.28,58.28,78802.0,53.7604,53.7696,53.6683,53.6683,78802.0
2019-12-11 11:00:00,58.28,58.32,58.25,58.3,99999.0,53.6683,53.7051,53.6407,53.6867,99999.0
2019-12-11 11:30:00,58.3,58.34,58.26,58.27,64284.0,53.6867,53.7236,53.6499,53.6591,64284.0
2019-12-11 12:00:00,58.27,58.31,58.26,58.3,74510.0,53.6591,53.6959,53.6499,53.6867,74510.0
2019-12-11 12:30:00,58.3,58.32,58.29,58.32,39913.0,53.6867,53.7051,53.6775,53.7051,39913.0
2019-12-11 13:00:00,58.31,58.32,58.28,58.3,32910.0,53.6959,53.7051,53.6683,53.6867,32910.0
2019-12-11 13:30:00,58.3,58.31,58.27,58.31,57511.0,53.6867,53.6959,53.6591,53.6959,57511.0
2019-12-11 14:00:00,58.32,58.43,58.31,58.41,42147.0,53.7051,53.8064,53.6959,53.788,42147.0
2019-12-11 14:30:00,58.4,58.47,58.38,58.47,114442.0,53.7788,53.8433,53.7604,53.8433,114442.0
2019-12-11 15:00:00,58.47,58.48,58.4,58.44,107216.0,53.8433,53.8525,53.7788,53.8157,107216.0
2019-12-11 15:30:00,58.44,58.46,58.37,58.43,305374.0,53.8157,53.8341,53.7512,53.8064,305374.0
2019-12-12 09:30:00,58.46,58.82,58.34,58.81,162964.0,53.8341,54.1656,53.7236,54.1564,162964.0
2019-12-12 10:00:00,58.83,59.04,58.83,58.98,188874.0,54.1748,54.3682,54.1748,54.3129,188874.0
2019-12-12 10:30:00,58.98,58.99,58.81,58.9,145054.0,54.3129,54.3221,54.1564,54.2393,145054.0
2019-12-12 11:00:00,58.9,58.91,58.72,58.72,126274.0,54.2393,54.2485,54.0735,54.0735,126274.0
2019-12-12 11:30:00,58.71,58.75,58.56,58.68,120550.0,54.0643,54.1011,53.9262,54.0367,120550.0
2019-12-12 12:00:00,58.67,58.68,58.56,58.6,70200.0,54.0275,54.0367,53.9262,53.963,70200.0
2019-12-12 12:30:00,58.62,58.77,58.62,58.68,84599.0,53.9814,54.1195,53.9814,54.0367,84599.0
2019-12-12 13:00:00,58.68,58.77,58.68,58.74,84928.0,54.0367,54.1195,54.0367,54.0919,84928.0
2019-12-12 13:30:00,58.74,58.74,58.66,58.68,73819.0,54.0919,54.0919,54.0182,54.0367,73819.0
2019-12-12 14:00:00,58.69,58.71,58.63,58.67,85697.0,54.0459,54.0643,53.9906,54.0275,85697.0
2019-12-12 14:30:00,58.68,58.9,58.65,58.81,158457.0,54.0367,54.2393,54.009,54.1564,158457.0
2019-12-12 15:00:00,58.82,58.89,58.79,58.88,112215.0,54.1656,54.23,54.138,54.2208,112215.0
2019-12-12 15:30:00,58.89,58.94,58.82,58.88,228947.0,54.23,54.2761,54.1656,54.2208,228947.0
2019-12-13 09:30:00,58.86,58.94,58.71,58.89,88133.0,54.2024,54.2761,54.0643,54.23,88133.0
2019-12-13 10:00:00,58.89,59.13,58.82,59.01,179847.0,54.23,54.4511,54.1656,54.3405,179847.0
2019-12-13 10:30:00,59.0,59.0,58.72,58.72,227611.0,54.3313,54.3313,54.0735,54.0735,227611.0
2019-12-13 11:00:00,58.73,58.8,58.58,58.59,90496.0,54.0827,54.1472,53.9446,53.9538,90496.0
2019-12-13 11:30:00,58.59,58.73,58.59,58.73,68358.0,53.9538,54.0827,53.9538,54.0827,68358.0
2019-12-13 12:00:00,58.73,58.76,58.7,58.75,50825.0,54.0827,54.1103,54.0551,54.1011,50825.0
2019-12-13 12:30:00,58.75,58.77,58.7,58.77,43186.0,54.1011,54.1195,54.0551,54.1195,43186.0
2019-12-13 13:00:00,58.79,58.81,58.74,58.75,35053.0,54.138,54.1564,54.0919,54.1011,35053.0
2019-12-13 13:30:00,58.75,58.78,58.73,58.76,46419.0,54.1011,54.1287,54.0827,54.1103,46419.0
2019-12-13 14:00:00,58.77,58.79,58.74,58.75,50997.0,54.1195,54.138,54.0919,54.1011,50997.0
2019-12-13 14:30:00,58.75,58.77,58.72,58.73,75849.0,54.1011,54.1195,54.0735,54.0827,75849.0
2019-12-13 15:00:00,58.74,58.75,58.69,58.69,104920.0,54.0919,54.1011,54.0459,54.0459,104920.0
2019-12-13 15:30:00,58.7,58.8,58.7,58.77,94811.0,54.0551,54.1472,54.0551,54.1195,94811.0
2019-12-16 09:30:00,58.86,59.18,58.81,58.82,107423.0,54.4453,54.7413,54.3991,54.4083,107423.0
2019-12-16 10:00:00,58.81,58.94,58.81,58.93,46759.0,54.3991,54.5193,54.3991,54.5101,46759.0
2019-12-16 10:30:00,58.92,58.99,58.92,58.96,70684.0,54.5008,54.5656,54.5008,54.5378,70684.0
2019-12-16 11:00:00,58.96,59.01,58.95,59.01,192863.0,54.5378,54.5841,54.5286,54.5841,192863.0
2019-12-16 11:30:00,59.01,59.03,58.98,59.02,122977.0,54.5841,54.6026,54.5563,54.5933,122977.0
2019-12-16 12:00:00,59.02,59.06,59.01,59.03,50711.0,54.5933,54.6303,54.5841,54.6026,50711.0
2019-12-16 12:30:00,59.03,59.04,59.01,59.02,36478.0,54.6026,54.6118,54.5841,54.5933,36478.0
2019-12-16 13:00:00,59.02,59.03,59.0,59.02,49293.0,54.5933,54.6026,54.5748,54.5933,49293.0
2019-12-16 13:30:00,59.02,59.04,58.99,59.03,70076.0,54.5933,54.6118,54.5656,54.6026,70076.0
2019-12-16 14:00:00,59.03,59.04,58.96,58.96,79759.0,54.6026,54.6118,54.5378,54.5378,79759.0
2019-12-16 14:30:00,58.97,58.97,58.92,58.93,121823.0,54.5471,54.5471,54.5008,54.5101,121823.0
2019-12-16 15:00:00,58.93,58.96,58.92,58.93,111469.0,54.5101,54.5378,54.5008,54.5101,111469.0
2019-12-16 15:30:00,58.92,58.96,58.88,58.9,211561.0,54.5008,54.5378,54.4638,54.4823,211561.0
2019-12-17 09:30:00,59.01,59.19,58.81,58.83,92230.0,54.5841,54.7506,54.3991,54.4176,92230.0
2019-12-17 10:00:00,58.83,58.96,58.83,58.95,69700.0,54.4176,54.5378,54.4176,54.5286,69700.0
2019-12-17 10:30:00,58.94,58.95,58.88,58.89,47264.0,54.5193,54.5286,54.4638,54.4731,47264.0
2019-12-17 11:00:00,58.89,58.91,58.87,58.89,58055.0,54.4731,54.4916,54.4546,54.4731,58055.0
2019-12-17 11:30:00,58.89,58.93,58.87,58.93,63416.0,54.4731,54.5101,54.4546,54.5101,63416.0
2019-12-17 12:00:00,58.93,58.95,58.92,58.94,80096.0,54.5101,54.5286,54.5008,54.5193,80096.0
2019-12-17 12:30:00,58.94,58.96,58.91,58.96,52427.0,54.5193,54.5378,54.4916,54.5378,52427.0
2019-12-17 13:00:00,58.95,58.96,58.91,58.91,32469.0,54.5286,54.5378,54.4916,54.4916,32469.0
2019-12-17 13:30:00,58.91,58.93,58.89,58.91,66170.0,54.4916,54.5101,54.4731,54.4916,66170.0
2019-12-17 14:00:00,58.92,58.94,58.88,58.91,72651.0,54.5008,54.5193,54.4638,54.4916,72651.0
2019-12-17 14:30:00,58.91,58.95,58.9,58.93,104452.0,54.4916,54.5286,54.4823,54.5101,104452.0
2019-12-17 15:00:00,58.92,58.94,58.89,58.94,54219.0,54.5008,54.5193,54.4731,54.5193,54219.0
2019-12-17 15:30:00,58.93,58.94,58.86,58.9,148928.0,54.5101,54.5193,54.4453,54.4823,148928.0
2019-12-18 09:30:00,59.01,59.06,58.88,58.88,98525.0,54.5841,54.6303,54.4638,54.4638,98525.0
2019-12-18 10:00:00,58.88,58.91,58.84,58.88,72946.0,54.4638,54.4916,54.4268,54.4638,72946.0
2019-12-18 10:30:00,58.88,58.94,58.87,58.92,127100.0,54.4638,54.5193,54.4546,54.5008,127100.0
2019-12-18 11:00:00,58.92,59.0,58.9,58.98,115648.0,54.5008,54.5748,54.4823,54.5563,115648.0
2019-12-18 11:30:00,58.99,59.0,58.94,58.95,74447.0,54.5656,54.5748,54.5193,54.5286,74447.0
2019-12-18 12:00:00,58.95,58.97,58.94,58.96,57625.0,54.5286,54.5471,54.5193,54.5378,57625.0
2019-12-18 12:30:00,58.96,58.99,58.95,58.98,96161.0,54.5378,54.5656,54.5286,54.5563,96161.0
2019-12-18 13:00:00,58.99,59.01,58.98,58.98,97638.0,54.5656,54.5841,54.5563,54.5563,97638.0
2019-12-18 13:30:00,58.98,59.03,58.98,59.01,55124.0,54.5563,54.6026,54.5563,54.5841,55124.0
2019-12-18 14:00:00,59.01,59.03,58.99,59.01,67182.0,54.5841,54.6026,54.5656,54.5841,67182.0
2019-12-18 14:30:00,59.01,59.04,59.0,59.02,72154.0,54.5841,54.6118,54.5748,54.5933,72154.0
2019-12-18 15:00:00,59.03,59.04,59.0,59.01,213492.0,54.6026,54.6118,54.5748,54.5841,213492.0
2019-12-18 15:30:00,59.01,59.04,58.96,58.97,200229.0,54.5841,54.6118,54.5378,54.5471,200229.0
2019-12-19 09:30:00,59.07,59.18,58.98,59.06,59585.0,54.6396,54.7413,54.5563,54.6303,59585.0
2019-12-19 10:00:00,59.05,59.08,59.02,59.08,182521.0,54.6211,54.6488,54.5933,54.6488,182521.0
2019-12-19 10:30:00,59.09,59.12,59.07,59.07,56086.0,54.6581,54.6858,54.6396,54.6396,56086.0
2019-12-19 11:00:00,59.07,59.13,59.06,59.11,64786.0,54.6396,54.6951,54.6303,54.6766,64786.0
2019-12-19 11:30:00,59.11,59.15,59.1,59.14,61178.0,54.6766,54.7136,54.6673,54.7043,61178.0
2019-12-19 12:00:00,59.13,59.2,59.13,59.19,55594.0,54.6951,54.7598,54.6951,54.7506,55594.0
2019-12-19 12:30:00,59.19,59.19,59.15,59.16,51894.0,54.7506,54.7506,54.7136,54.7228,51894.0
2019-12-19 13:00:00,59.17,59.2,59.16,59.19,122527.0,54.7321,54.7598,54.7228,54.7506,122527.0
2019-12-19 13:30:00,59.19,59.24,59.18,59.24,100962.0,54.7506,54.7968,54.7413,54.7968,100962.0
2019-12-19 14:00:00,59.24,59.26,59.23,59.24,89567.0,54.7968,54.8153,54.7876,54.7968,89567.0
2019-12-19 14:30:00,59.24,59.25,59.2,59.21,99744.0,54.7968,54.8061,54.7598,54.7691,99744.0
2019-12-19 15:00:00,59.21,59.23,59.18,59.18,128334.0,54.7691,54.7876,54.7413,54.7413,128334.0
2019-12-19 15:30:00,59.19,59.21,59.15,59.2,295760.0,54.7506,54.7691,54.7136,54.7598,295760.0
2019-12-20 09:30:00,59.45,59.54,59.35,59.45,164487.0,54.9911,55.0743,54.8986,54.9911,164487.0
2019-12-20 10:00:00,59.46,59.5,59.41,59.47,88945.0,55.0003,55.0373,54.9541,55.0096,88945.0
2019-12-20 10:30:00,59.47,59.56,59.46,59.56,125383.0,55.0096,55.0928,55.0003,55.0928,125383.0
2019-12-20 11:00:00,59.56,59.59,59.53,59.54,69287.0,55.0928,55.1206,55.0651,55.0743,69287.0
2019-12-20 11:30:00,59.54,59.58,59.51,59.52,68548.0,55.0743,55.1113,55.0466,55.0558,68548.0
2019-12-20 12:00:00,59.51,59.52,59.49,59.51,42491.0,55.0466,55.0558,55.0281,55.0466,42491.0
2019-12-20 12:30:00,59.51,59.53,59.49,59.51,90084.0,55.0466,55.0651,55.0281,55.0466,90084.0
2019-12-20 13:00:00,59.52,59.53,59.5,59.52,54760.0,55.0558,55.0651,55.0373,55.0558,54760.0
2019-12-20 13:30:00,59.51,59.52,59.49,59.49,97075.0,55.0466,55.0558,55.0281,55.0281,97075.0
2019-12-20 14:00:00,59.49,59.51,59.49,59.51,131955.0,55.0281,55.0466,55.0281,55.0466,131955.0
2019-12-20 14:30:00,59.51,59.57,59.5,59.56,98195.0,55.0466,55.1021,55.0373,55.0928,98195.0
2019-12-20 15:00:00,59.55,59.56,59.52,59.55,153163.0,55.0836,55.0928,55.0558,55.0836,153163.0
2019-12-20 15:30:00,59.56,59.58,59.52,59.55,215785.0,55.0928,55.1113,55.0558,55.0836,215785.0
2019-12-23 09:30:00,59.67,59.8,59.47,59.52,96364.0,55.1946,55.3148,55.0096,55.0558,96364.0
2019-12-23 10:00:00,59.53,59.55,59.5,59.53,151525.0,55.0651,55.0836,55.0373,55.0651,151525.0
2019-12-23 10:30:00,59.53,59.58,59.52,59.58,85144.0,55.0651,55.1113,55.0558,55.1113,85144.0
2019-12-23 11:00:00,59.59,59.6,59.56,59.6,68484.0,55.1206,55.1298,55.0928,55.1298,68484.0
2019-12-23 11:30:00,59.59,59.61,59.59,59.61,50324.0,55.1206,55.1391,55.1206,55.1391,50324.0
2019-12-23 12:00:00,59.61,59.61,59.54,59.54,79011.0,55.1391,55.1391,55.0743,55.0743,79011.0
2019-12-23 12:30:00,59.55,59.58,59.55,59.58,56514.0,55.0836,55.1113,55.0836,55.1113,56514.0
2019-12-23 13:00:00,59.58,59.62,59.57,59.6,58641.0,55.1113,55.1483,55.1021,55.1298,58641.0
2019-12-23 13:30:00,59.6,59.61,59.56,59.58,76305.0,55.1298,55.1391,55.0928,55.1113,76305.0
2019-12-23 14:00:00,59.58,59.59,59.56,59.58,63035.0,55.1113,55.1206,55.0928,55.1113,63035.0
2019-12-23 14:30:00,59.58,59.59,59.55,59.58,55814.0,55.1113,55.1206,55.0836,55.1113,55814.0
2019-12-23 15:00:00,59.57,59.58,59.54,59.56,215857.0,55.1021,55.1113,55.0743,55.0928,215857.0
2019-12-23 15:30:00,59.55,59.57,59.5,59.53,188055.0,55.0836,55.1021,55.0373,55.0651,188055.0
2019-12-24 09:30:00,59.58,59.6,59.49,59.51,122276.0,55.1113,55.1298,55.0281,55.0466,122276.0
2019-12-24 10:00:00,59.51,59.56,59.51,59.56,52341.0,55.0466,55.0928,55.0466,55.0928,52341.0
2019-12-24 10:30:00,59.56,59.59,59.55,59.55,66100.0,55.0928,55.1206,55.0836,55.0836,66100.0
2019-12-24 11:00:00,59.56,59.59,59.56,59.57,85551.0,55.0928,55.1206,55.0928,55.1021,85551.0
2019-12-24 11:30:00,59.58,59.61,59.57,59.61,69767.0,55.1113,55.1391,55.1021,55.1391,69767.0
2019-12-24 12:00:00,59.6,59.61,59.58,59.59,123022.0,55.1298,55.1391,55.1113,55.1206,123022.0
2019-12-24 12:30:00,59.58,59.61,59.54,59.61,68984.0,55.1113,55.1391,55.0743,55.1391,68984.0
2019-12-26 09:30:00,59.68,59.7,59.64,59.66,88338.0,55.2038,55.2223,55.1668,55.1853,88338.0
2019-12-26 10:00:00,59.66,59.71,59.65,59.7,53970.0,55.1853,55.2316,55.1761,55.2223,53970.0
2019-12-26 10:30:00,59.69,59.74,59.69,59.72,40189.0,55.2131,55.2593,55.2131,55.2408,40189.0
2019-12-26 11:00:00,59.72,59.75,59.68,59.69,59636.0,55.2408,55.2686,55.2038,55.2131,59636.0
2019-12-26 11:30:00,59.68,59.69,59.63,59.65,26239.0,55.2038,55.2131,55.1576,55.1761,26239.0
2019-12-26 12:00:00,59.64,59.65,59.56,59.6,67659.0,55.1668,55.1761,55.0928,55.1298,67659.0
2019-12-26 12:30:00,59.59,59.61,59.58,59.6,33294.0,55.1206,55.1391,55.1113,55.1298,33294.0
2019-12-26 13:00:00,59.61,59.63,59.6,59.61,43188.0,55.1391,55.1576,55.1298,55.1391,43188.0
2019-12-26 13:30:00,59.62,59.63,59.61,59.62,43177.0,55.1483,55.1576,55.1391,55.1483,43177.0
2019-12-26 14:00:00,59.62,59.64,59.6,59.61,38164.0,55.1483,55.1668,55.1298,55.1391,38164.0
2019-12-26 14:30:00,59.62,59.62,59.58,59.59,44979.0,55.1483,55.1483,55.1113,55.1206,44979.0
2019-12-26 15:00:00,59.59,59.61,59.57,59.58,34915.0,55.1206,55.1391,55.1021,55.1113,34915.0
2019-12-26 15:30:00,59.59,59.7,59.56,59.7,142420.0,55.1206,55.2223,55.0928,55.2223,142420.0
2019-12-27 09:30:00,59.87,59.87,59.56,59.56,117331.0,55.3796,55.3796,55.0928,55.0928,117331.0
2019-12-27 10:00:00,59.54,59.63,59.54,59.61,45507.0,55.0743,55.1576,55.0743,55.1391,45507.0
2019-12-27 10:30:00,59.62,59.7,59.59,59.7,41682.0,55.1483,55.2223,55.1206,55.2223,41682.0
2019-12-27 11:00:00,59.7,59.71,59.67,59.7,70459.0,55.2223,55.2316,55.1946,55.2223,70459.0
2019-12-27 11:30:00,59.69,59.74,59.69,59.73,31274.0,55.2131,55.2593,55.2131,55.2501,31274.0
2019-12-27 12:00:00,59.72,59.73,59.65,59.66,42390.0,55.2408,55.2501,55.1761,55.1853,42390.0
2019-12-27 12:30:00,59.66,59.7,59.64,59.7,43037.0,55.1853,55.2223,55.1668,55.2223,43037.0
2019-12-27 13:00:00,59.7,59.72,59.68,59.68,55216.0,55.2223,55.2408,55.2038,55.2038,55216.0
2019-12-27 13:30:00,59.67,59.69,59.64,59.66,35551.0,55.1946,55.2131,55.1668,55.1853,35551.0
2019-12-27 14:00:00,59.65,59.69,59.65,59.68,37348.0,55.1761,55.2131,55.1761,55.2038,37348.0
2019-12-27 14:30:00,59.68,59.72,59.68,59.71,30658.0,55.2038,55.2408,55.2038,55.2316,30658.0
2019-12-27 15:00:00,59.71,59.72,59.67,59.67,54051.0,55.2316,55.2408,55.1946,55.1946,54051.0
2019-12-27 15:30:00,59.67,59.68,59.55,59.65,124714.0,55.1946,55.2038,55.0836,55.1761,124714.0
2019-12-30 09:30:00,59.66,59.73,59.32,59.41,106734.0,55.1853,55.2501,54.8708,54.9541,106734.0
2019-12-30 10:00:00,59.41,59.46,59.26,59.31,172416.0,54.9541,55.0003,54.8153,54.8616,172416.0
2019-12-30 10:30:00,59.31,59.4,59.28,59.39,67142.0,54.8616,54.9448,54.8338,54.9356,67142.0
2019-12-30 11:00:00,59.39,59.44,59.32,59.42,68267.0,54.9356,54.9818,54.8708,54.9633,68267.0
2019-12-30 11:30:00,59.42,59.49,59.39,59.44,65925.0,54.9633,55.0281,54.9356,54.9818,65925.0
2019-12-30 12:00:00,59.44,59.53,59.44,59.52,56553.0,54.9818,55.0651,54.9818,55.0558,56553.0
2019-12-30 12:30:00,59.52,59.56,59.52,59.52,51846.0,55.0558,55.0928,55.0558,55.0558,51846.0
2019-12-30 13:00:00,59.52,59.54,59.49,59.51,65462.0,55.0558,55.0743,55.0281,55.0466,65462.0
2019-12-30 13:30:00,59.51,59.54,59.49,59.53,82420.0,55.0466,55.0743,55.0281,55.0651,82420.0
2019-12-30 14:00:00,59.52,59.52,59.41,59.43,36336.0,55.0558,55.0558,54.9541,54.9726,36336.0
2019-12-30 14:30:00,59.43,59.43,59.39,59.39,55844.0,54.9726,54.9726,54.9356,54.9356,55844.0
2019-12-30 15:00:00,59.39,59.45,59.38,59.44,90649.0,54.9356,54.9911,54.9263,54.9818,90649.0
2019-12-30 15:30:00,59.43,59.44,59.35,59.4,137207.0,54.9726,54.9818,54.8986,54.9448,137207.0
2019-12-31 09:30:00,59.3,59.6,59.27,59.57,132452.0,54.8523,55.1298,54.8246,55.1021,132452.0
2019-12-31 10:00:00,59.59,59.59,59.5,59.5,84472.0,55.1206,55.1206,55.0373,55.0373,84472.0
2019-12-31 10:30:00,59.5,59.53,59.42,59.43,105173.0,55.0373,55.0651,54.9633,54.9726,105173.0
2019-12-31 11:00:00,59.42,59.48,59.41,59.47,60101.0,54.9633,55.0188,54.9541,55.0096,60101.0
2019-12-31 11:30:00,59.47,59.52,59.44,59.48,49758.0,55.0096,55.0558,54.9818,55.0188,49758.0
2019-12-31 12:00:00,59.48,59.48,59.43,59.48,49545.0,55.0188,55.0188,54.9726,55.0188,49545.0
2019-12-31 12:30:00,59.48,59.5,59.47,59.48,78861.0,55.0188,55.0373,55.0096,55.0188,78861.0
2019-12-31 13:00:00,59.48,59.51,59.47,59.49,69591.0,55.0188,55.0466,55.0096,55.0281,69591.0
2019-12-31 13:30:00,59.49,59.55,59.49,59.54,45974.0,55.0281,55.0836,55.0281,55.0743,45974.0
2019-12-31 14:00:00,59.54,59.6,59.53,59.6,28787.0,55.0743,55.1298,55.0651,55.1298,28787.0
2019-12-31 14:30:00,59.6,59.6,59.55,59.56,86711.0,55.1298,55.1298,55.0836,55.0928,86711.0
2019-12-31 15:00:00,59.55,59.61,59.54,59.6,126851.0,55.0836,55.1391,55.0743,55.1298,126851.0
2019-12-31 15:30:00,59.61,59.65,59.57,59.62,317985.0,55.1391,55.1761,55.1021,55.1483,317985.0
2020-01-02 09:30:00,59.88,60.0,59.78,59.84,158528.0,55.3888,55.4998,55.2963,55.3518,158528.0
2020-01-02 10:00:00,59.83,59.83,59.57,59.6,105604.0,55.3426,55.3426,55.1021,55.1298,105604.0
2020-01-02 10:30:00,59.61,59.64,59.53,59.63,64110.0,55.1391,55.1668,55.0651,55.1576,64110.0
2020-01-02 11:00:00,59.63,59.64,59.55,59.57,61315.0,55.1576,55.1668,55.0836,55.1021,61315.0
2020-01-02 11:30:00,59.57,59.57,59.43,59.49,137235.0,55.1021,55.1021,54.9726,55.0281,137235.0
2020-01-02 12:00:00,59.49,59.53,59.47,59.51,66782.0,55.0281,55.0651,55.0096,55.0466,66782.0
2020-01-02 12:30:00,59.5,59.53,59.49,59.53,130289.0,55.0373,55.0651,55.0281,55.0651,130289.0
2020-01-02 13:00:00,59.52,59.52,59.46,59.47,250996.0,55.0558,55.0558,55.0003,55.0096,250996.0
2020-01-02 13:30:00,59.47,59.47,59.42,59.45,61741.0,55.0096,55.0096,54.9633,54.9911,61741.0
2020-01-02 14:00:00,59.45,59.54,59.45,59.54,48219.0,54.9911,55.0743,54.9911,55.0743,48219.0
2020-01-02 14:30:00,59.53,59.6,59.52,59.57,71657.0,55.0651,55.1298,55.0558,55.1021,71657.0
2020-01-02 15:00:00,59.58,59.61,59.55,59.61,117447.0,55.1113,55.1391,55.0836,55.1391,117447.0
2020-01-02 15:30:00,59.61,59.8,59.61,59.79,126025.0,55.1391,55.3148,55.1391,55.3056,126025.0
2020-01-03 09:30:00,59.24,59.48,59.13,59.48,87339.0,54.7968,55.0188,54.6951,55.0188,87339.0
2020-01-03 10:00:00,59.46,59.52,59.34,59.46,106804.0,55.0003,55.0558,54.8893,55.0003,106804.0
2020-01-03 10:30:00,59.45,59.55,59.41,59.45,121721.0,54.9911,55.0836,54.9541,54.9911,121721.0
2020-01-03 11:00:00,59.44,59.52,59.4,59.48,66566.0,54.9818,55.0558,54.9448,55.0188,66566.0
2020-01-03 11:30:00,59.48,59.61,59.47,59.57,53346.0,55.0188,55.1391,55.0096,55.1021,53346.0
2020-01-03 12:00:00,59.58,59.65,59.58,59.62,66998.0,55.1113,55.1761,55.1113,55.1483,66998.0
2020-01-03 12:30:00,59.61,59.67,59.6,59.62,92075.0,55.1391,55.1946,55.1298,55.1483,92075.0
2020-01-03 13:00:00,59.62,59.66,59.59,59.63,102625.0,55.1483,55.1853,55.1206,55.1576,102625.0
2020-01-03 13:30:00,59.63,59.63,59.45,59.55,127904.0,55.1576,55.1576,54.9911,55.0836,127904.0
2020-01-03 14:00:00,59.57,59.58,59.47,59.5,98655.0,55.1021,55.1113,55.0096,55.0373,98655.0
2020-01-03 14:30:00,59.52,59.62,59.51,59.61,47145.0,55.0558,55.1483,55.0466,55.1391,47145.0
2020-01-03 15:00:00,59.6,59.67,59.57,59.59,132696.0,55.1298,55.1946,55.1021,55.1206,132696.0
2020-01-03 15:30:00,59.59,59.64,59.52,59.57,128665.0,55.1206,55.1668,55.0558,55.1021,128665.0
2020-01-06 09:30:00,59.26,59.35,59.23,59.27,106450.0,54.8153,54.8986,54.7876,54.8246,106450.0
2020-01-06 10:00:00,59.27,59.37,59.22,59.36,99758.0,54.8246,54.9171,54.7783,54.9078,99758.0
2020-01-06 10:30:00,59.37,59.48,59.34,59.42,114124.0,54.9171,55.0188,54.8893,54.9633,114124.0
2020-01-06 11:00:00,59.42,59.44,59.39,59.4,87538.0,54.9633,54.9818,54.9356,54.9448,87538.0
2020-01-06 11:30:00,59.41,59.49,59.4,59.48,70313.0,54.9541,55.0281,54.9448,55.0188,70313.0
2020-01-06 12:00:00,59.48,59.52,59.46,59.48,58946.0,55.0188,55.0558,55.0003,55.0188,58946.0
2020-01-06 12:30:00,59.49,59.52,59.47,59.5,47947.0,55.0281,55.0558,55.0096,55.0373,47947.0
2020-01-06 13:00:00,59.5,59.57,59.49,59.57,43285.0,55.0373,55.1021,55.0281,55.1021,43285.0
2020-01-06 13:30:00,59.57,59.58,59.55,59.55,51321.0,55.1021,55.1113,55.0836,55.0836,51321.0
2020-01-06 14:00:00,59.55,59.63,59.51,59.61,101944.0,55.0836,55.1576,55.0466,55.1391,101944.0
2020-01-06 14:30:00,59.61,59.61,59.57,59.61,76161.0,55.1391,55.1391,55.1021,55.1391,76161.0
2020-01-06 15:00:00,59.61,59.64,59.59,59.61,227605.0,55.1391,55.1668,55.1206,55.1391,227605.0
2020-01-06 15:30:00,59.61,59.67,59.57,59.67,258912.0,55.1391,55.1946,55.1021,55.1946,258912.0
2020-01-07 09:30:00,59.6,59.65,59.44,59.51,139795.0,55.1298,55.1761,54.9818,55.0466,139795.0
2020-01-07 10:00:00,59.54,59.61,59.51,59.61,58260.0,55.0743,55.1391,55.0466,55.1391,58260.0
2020-01-07 10:30:00,59.6,59.7,59.52,59.69,66970.0,55.1298,55.2223,55.0558,55.2131,66970.0
2020-01-07 11:00:00,59.67,59.73,59.67,59.7,45809.0,55.1946,55.2501,55.1946,55.2223,45809.0
2020-01-07 11:30:00,59.71,59.71,59.59,59.61,63289.0,55.2316,55.2316,55.1206,55.1391,63289.0
2020-01-07 12:00:00,59.61,59.63,59.58,59.62,26690.0,55.1391,55.1576,55.1113,55.1483,26690.0
2020-01-07 12:30:00,59.61,59.63,59.58,59.61,39390.0,55.1391,55.1576,55.1113,55.1391,39390.0
2020-01-07 13:00:00,59.6,59.65,59.6,59.6,139312.0,55.1298,55.1761,55.1298,55.1298,139312.0
2020-01-07 13:30:00,59.61,59.63,59.58,59.63,68338.0,55.1391,55.1576,55.1113,55.1576,68338.0
2020-01-07 14:00:00,59.64,59.64,59.55,59.6,43913.0,55.1668,55.1668,55.0836,55.1298,43913.0
2020-01-07 14:30:00,59.59,59.62,59.57,59.6,60193.0,55.1206,55.1483,55.1021,55.1298,60193.0
2020-01-07 15:00:00,59.61,59.67,59.61,59.66,95526.0,55.1391,55.1946,55.1391,55.1853,95526.0
2020-01-07 15:30:00,59.67,59.67,59.58,59.58,112608.0,55.1946,55.1946,55.1113,55.1113,112608.0
2020-01-08 09:30:00,59.65,59.84,59.56,59.8,55168.0,55.1761,55.3518,55.0928,55.3148,55168.0
2020-01-08 10:00:00,59.81,59.83,59.65,59.66,79517.0,55.3241,55.3426,55.1761,55.1853,79517.0
2020-01-08 10:30:00,59.66,59.68,59.56,59.63,61297.0,55.1853,55.2038,55.0928,55.1576,61297.0
2020-01-08 11:00:00,59.63,59.79,59.59,59.76,69882.0,55.1576,55.3056,55.1206,55.2778,69882.0
2020-01-08 11:30:00,59.76,59.92,59.66,59.85,92323.0,55.2778,55.4258,55.1853,55.3611,92323.0
2020-01-08 12:00:00,59.85,59.88,59.82,59.85,63401.0,55.3611,55.3888,55.3333,55.3611,63401.0
2020-01-08 12:30:00,59.85,59.87,59.81,59.85,45143.0,55.3611,55.3796,55.3241,55.3611,45143.0
2020-01-08 13:00:00,59.84,59.86,59.79,59.81,47967.0,55.3518,55.3703,55.3056,55.3241,47967.0
2020-01-08 13:30:00,59.81,59.84,59.77,59.78,63629.0,55.3241,55.3518,55.2871,55.2963,63629.0
2020-01-08 14:00:00,59.78,59.85,59.77,59.84,55568.0,55.2963,55.3611,55.2871,55.3518,55568.0
2020-01-08 14:30:00,59.83,59.91,59.82,59.9,51024.0,55.3426,55.4166,55.3333,55.4073,51024.0
2020-01-08 15:00:00,59.91,59.98,59.9,59.96,59629.0,55.4166,55.4813,55.4073,55.4628,59629.0
2020-01-08 15:30:00,59.96,59.97,59.72,59.75,261459.0,55.4628,55.4721,55.2408,55.2686,261459.0
2020-01-09 09:30:00,59.99,60.02,59.84,59.95,95279.0,55.4906,55.5183,55.3518,55.4536,95279.0
2020-01-09 10:00:00,59.95,59.96,59.9,59.94,62398.0,55.4536,55.4628,55.4073,55.4443,62398.0
2020-01-09 10:30:00,59.94,60.05,59.94,60.04,64488.0,55.4443,55.5461,55.4443,55.5368,64488.0
2020-01-09 11:00:00,60.03,60.04,59.97,59.98,33916.0,55.5276,55.5368,55.4721,55.4813,33916.0
2020-01-09 11:30:00,59.98,60.03,59.97,60.02,56784.0,55.4813,55.5276,55.4721,55.5183,56784.0
2020-01-09 12:00:00,60.02,60.06,59.96,59.97,67217.0,55.5183,55.5553,55.4628,55.4721,67217.0
2020-01-09 12:30:00,59.96,59.97,59.86,59.94,79008.0,55.4628,55.4721,55.3703,55.4443,79008.0
2020-01-09 13:00:00,59.95,59.97,59.9,59.95,51465.0,55.4536,55.4721,55.4073,55.4536,51465.0
2020-01-09 13:30:00,59.95,59.98,59.93,59.95,53468.0,55.4536,55.4813,55.4351,55.4536,53468.0
2020-01-09 14:00:00,59.95,60.01,59.95,60.01,57417.0,55.4536,55.5091,55.4536,55.5091,57417.0
2020-01-09 14:30:00,60.01,60.07,60.01,60.04,90362.0,55.5091,55.5646,55.5091,55.5368,90362.0
2020-01-09 15:00:00,60.04,60.04,59.98,60.01,122378.0,55.5368,55.5368,55.4813,55.5091,122378.0
2020-01-09 15:30:00,60.01,60.04,59.96,60.03,144218.0,55.5091,55.5368,55.4628,55.5276,144218.0
2020-01-10 09:30:00,60.09,60.12,59.94,60.1,174304.0,55.5831,55.6108,55.4443,55.5923,174304.0
2020-01-10 10:00:00,60.1,60.15,60.09,60.11,71410.0,55.5923,55.6386,55.5831,55.6016,71410.0
2020-01-10 10:30:00,60.12,60.14,60.03,60.13,94633.0,55.6108,55.6293,55.5276,55.6201,94633.0
2020-01-10 11:00:00,60.12,60.12,60.04,60.04,45817.0,55.6108,55.6108,55.5368,55.5368,45817.0
2020-01-10 11:30:00,60.03,60.06,59.98,60.01,52470.0,55.5276,55.5553,55.4813,55.5091,52470.0
2020-01-10 12:00:00,60.0,60.0,59.88,59.95,50447.0,55.4998,55.4998,55.3888,55.4536,50447.0
2020-01-10 12:30:00,59.95,60.01,59.94,59.99,54231.0,55.4536,55.5091,55.4443,55.4906,54231.0
2020-01-10 13:00:00,59.99,60.09,59.98,60.06,39803.0,55.4906,55.5831,55.4813,55.5553,39803.0
2020-01-10 13:30:00,60.05,60.11,60.05,60.09,45333.0,55.5461,55.6016,55.5461,55.5831,45333.0
2020-01-10 14:00:00,60.07,60.09,60.01,60.03,100203.0,55.5646,55.5831,55.5091,55.5276,100203.0
2020-01-10 14:30:00,60.03,60.03,59.96,60.01,60332.0,55.5276,55.5276,55.4628,55.5091,60332.0
2020-01-10 15:00:00,60.0,60.0,59.9,59.93,200037.0,55.4998,55.4998,55.4073,55.4351,200037.0
2020-01-10 15:30:00,59.92,59.92,59.82,59.91,112888.0,55.4258,55.4258,55.3333,55.4166,112888.0
2020-01-13 09:30:00,60.02,60.08,59.92,60.07,89193.0,55.5183,55.5738,55.4258,55.5646,89193.0
2020-01-13 10:00:00,60.08,60.09,59.98,60.06,52441.0,55.5738,55.5831,55.4813,55.5553,52441.0
2020-01-13 10:30:00,60.06,60.13,60.02,60.12,148037.0,55.5553,55.6201,55.5183,55.6108,148037.0
2020-01-13 11:00:00,60.12,60.2,60.1,60.15,367520.0,55.6108,55.6848,55.5923,55.6386,367520.0
2020-01-13 11:30:00,60.17,60.21,60.13,60.2,77840.0,55.6571,55.6941,55.6201,55.6848,77840.0
2020-01-13 12:00:00,60.2,60.26,60.2,60.24,142177.0,55.6848,55.7403,55.6848,55.7218,142177.0
2020-01-13 12:30:00,60.24,60.26,60.21,60.24,73612.0,55.7218,55.7403,55.6941,55.7218,73612.0
2020-01-13 13:00:00,60.24,60.26,60.22,60.23,71629.0,55.7218,55.7403,55.7033,55.7126,71629.0
2020-01-13 13:30:00,60.23,60.26,60.21,60.23,61289.0,55.7126,55.7403,55.6941,55.7126,61289.0
2020-01-13 14:00:00,60.24,60.31,60.22,60.31,46876.0,55.7218,55.7866,55.7033,55.7866,46876.0
2020-01-13 14:30:00,60.31,60.32,60.27,60.3,225051.0,55.7866,55.7958,55.7496,55.7773,225051.0
2020-01-13 15:00:00,60.3,60.31,60.25,60.27,119186.0,55.7773,55.7866,55.7311,55.7496,119186.0
2020-01-13 15:30:00,60.26,60.35,60.26,60.33,241398.0,55.7403,55.8236,55.7403,55.8051,241398.0
2020-01-14 09:30:00,60.3,60.35,60.22,60.23,148909.0,55.7773,55.8236,55.7033,55.7126,148909.0
2020-01-14 10:00:00,60.23,60.29,60.22,60.29,71250.0,55.7126,55.7681,55.7033,55.7681,71250.0
2020-01-14 10:30:00,60.29,60.36,60.28,60.34,75935.0,55.7681,55.8328,55.7588,55.8143,75935.0
2020-01-14 11:00:00,60.34,60.41,60.34,60.39,43984.0,55.8143,55.8791,55.8143,55.8606,43984.0
2020-01-14 11:30:00,60.4,60.4,60.37,60.38,55823.0,55.8698,55.8698,55.8421,55.8513,55823.0
2020-01-14 12:00:00,60.38,60.45,60.37,60.45,58132.0,55.8513,55.9161,55.8421,55.9161,58132.0
2020-01-14 12:30:00,60.45,60.56,60.45,60.55,75601.0,55.9161,56.0178,55.9161,56.0086,75601.0
2020-01-14 13:00:00,60.55,60.59,60.54,60.58,58898.0,56.0086,56.0456,55.9993,56.0363,58898.0
2020-01-14 13:30:00,60.58,60.61,60.39,60.41,216245.0,56.0363,56.0641,55.8606,55.8791,216245.0
2020-01-14 14:00:00,60.41,60.42,60.26,60.41,82268.0,55.8791,55.8883,55.7403,55.8791,82268.0
2020-01-14 14:30:00,60.41,60.49,60.39,60.41,71367.0,55.8791,55.9531,55.8606,55.8791,71367.0
2020-01-14 15:00:00,60.41,60.45,60.35,60.37,84938.0,55.8791,55.9161,55.8236,55.8421,84938.0
2020-01-14 15:30:00,60.36,60.46,60.34,60.45,145934.0,55.8328,55.9253,55.8143,55.9161,145934.0
2020-01-15 09:30:00,60.35,60.67,60.35,60.67,109543.0,55.8236,56.1196,55.8236,56.1196,109543.0
2020-01-15 10:00:00,60.67,60.68,60.57,60.62,109918.0,56.1196,56.1288,56.0271,56.0733,109918.0
2020-01-15 10:30:00,60.64,60.7,60.62,60.68,67628.0,56.0918,56.1473,56.0733,56.1288,67628.0
2020-01-15 11:00:00,60.69,60.71,60.57,60.71,74045.0,56.1381,56.1566,56.0271,56.1566,74045.0
2020-01-15 11:30:00,60.71,60.81,60.71,60.73,64495.0,56.1566,56.2491,56.1566,56.1751,64495.0
2020-01-15 12:00:00,60.73,60.74,60.69,60.69,43304.0,56.1751,56.1843,56.1381,56.1381,43304.0
2020-01-15 12:30:00,60.69,60.73,60.59,60.59,139024.0,56.1381,56.1751,56.0456,56.0456,139024.0
2020-01-15 13:00:00,60.59,60.63,60.57,60.62,161986.0,56.0456,56.0826,56.0271,56.0733,161986.0
2020-01-15 13:30:00,60.62,60.67,60.58,60.61,76567.0,56.0733,56.1196,56.0363,56.0641,76567.0
2020-01-15 14:00:00,60.61,60.72,60.61,60.72,48413.0,56.0641,56.1658,56.0641,56.1658,48413.0
2020-01-15 14:30:00,60.73,60.73,60.64,60.64,62623.0,56.1751,56.1751,56.0918,56.0918,62623.0
2020-01-15 15:00:00,60.65,60.65,60.44,60.48,105373.0,56.1011,56.1011,55.9068,55.9438,105373.0
2020-01-15 15:30:00,60.48,60.57,60.41,60.56,284786.0,55.9438,56.0271,55.8791,56.0178,284786.0
2020-01-16 09:30:00,60.9,61.07,60.85,60.98,125728.0,56.3323,56.4895,56.2861,56.4063,125728.0
2020-01-16 10:00:00,61.0,61.06,60.93,61.0,70747.0,56.4248,56.4803,56.3601,56.4248,70747.0
2020-01-16 10:30:00,61.0,61.06,60.95,60.97,72814.0,56.4248,56.4803,56.3786,56.397,72814.0
2020-01-16 11:00:00,60.99,61.0,60.92,60.94,77931.0,56.4155,56.4248,56.3508,56.3693,77931.0
2020-01-16 11:30:00,60.95,61.0,60.93,60.98,56385.0,56.3786,56.4248,56.3601,56.4063,56385.0
2020-01-16 12:00:00,60.99,61.02,60.97,60.99,51099.0,56.4155,56.4433,56.397,56.4155,51099.0
2020-01-16 12:30:00,61.0,61.08,60.99,61.07,89869.0,56.4248,56.4988,56.4155,56.4895,89869.0
2020-01-16 13:00:00,61.06,61.09,61.05,61.06,66088.0,56.4803,56.508,56.471,56.4803,66088.0
2020-01-16 13:30:00,61.06,61.12,61.05,61.09,60722.0,56.4803,56.5358,56.471,56.508,60722.0
2020-01-16 14:00:00,61.1,61.11,61.08,61.08,51250.0,56.5173,56.5265,56.4988,56.4988,51250.0
2020-01-16 14:30:00,61.08,61.08,61.03,61.05,67540.0,56.4988,56.4988,56.4525,56.471,67540.0
2020-01-16 15:00:00,61.04,61.08,61.04,61.07,69108.0,56.4618,56.4988,56.4618,56.4895,69108.0
2020-01-16 15:30:00,61.07,61.19,61.07,61.18,333486.0,56.4895,56.6005,56.4895,56.5913,333486.0
2020-01-17 09:30:00,61.33,61.4,61.18,61.27,142619.0,56.73,56.7948,56.5913,56.6745,142619.0
2020-01-17 10:00:00,61.27,61.3,61.21,61.3,117989.0,56.6745,56.7023,56.619,56.7023,117989.0
2020-01-17 10:30:00,61.29,61.3,61.21,61.22,101882.0,56.693,56.7023,56.619,56.6283,101882.0
2020-01-17 11:00:00,61.23,61.27,61.17,61.21,105642.0,56.6375,56.6745,56.582,56.619,105642.0
2020-01-17 11:30:00,61.21,61.27,61.21,61.27,107662.0,56.619,56.6745,56.619,56.6745,107662.0
2020-01-17 12:00:00,61.27,61.29,61.25,61.28,106701.0,56.6745,56.693,56.656,56.6838,106701.0
2020-01-17 12:30:00,61.28,61.28,61.24,61.26,58348.0,56.6838,56.6838,56.6468,56.6653,58348.0
2020-01-17 13:00:00,61.25,61.31,61.25,61.27,52597.0,56.656,56.7115,56.656,56.6745,52597.0
2020-01-17 13:30:00,61.27,61.28,61.23,61.23,90942.0,56.6745,56.6838,56.6375,56.6375,90942.0
2020-01-17 14:00:00,61.24,61.27,61.22,61.23,65542.0,56.6468,56.6745,56.6283,56.6375,65542.0
2020-01-17 14:30:00,61.23,61.25,61.2,61.25,157151.0,56.6375,56.656,56.6098,56.656,157151.0
2020-01-17 15:00:00,61.25,61.26,61.16,61.23,261847.0,56.656,56.6653,56.5728,56.6375,261847.0
2020-01-17 15:30:00,61.22,61.28,61.22,61.25,321801.0,56.6283,56.6838,56.6283,56.656,321801.0
2020-01-21 09:30:00,61.09,61.14,61.02,61.07,139255.0,56.508,56.5543,56.4433,56.4895,139255.0
2020-01-21 10:00:00,61.05,61.14,61.01,61.09,106235.0,56.471,56.5543,56.434,56.508,106235.0
2020-01-21 10:30:00,61.09,61.13,61.05,61.08,91891.0,56.508,56.545,56.471,56.4988,91891.0
2020-01-21 11:00:00,61.08,61.18,61.08,61.15,98483.0,56.4988,56.5913,56.4988,56.5635,98483.0
2020-01-21 11:30:00,61.14,61.21,61.13,61.19,86549.0,56.5543,56.619,56.545,56.6005,86549.0
2020-01-21 12:00:00,61.2,61.22,61.18,61.21,52072.0,56.6098,56.6283,56.5913,56.619,52072.0
2020-01-21 12:30:00,61.21,61.24,61.2,61.22,68334.0,56.619,56.6468,56.6098,56.6283,68334.0
2020-01-21 13:00:00,61.21,61.23,61.08,61.1,98839.0,56.619,56.6375,56.4988,56.5173,98839.0
2020-01-21 13:30:00,61.1,61.12,61.0,61.01,85168.0,56.5173,56.5358,56.4248,56.434,85168.0
2020-01-21 14:00:00,61.01,61.1,60.98,61.07,133200.0,56.434,56.5173,56.4063,56.4895,133200.0
2020-01-21 14:30:00,61.06,61.12,61.02,61.12,89149.0,56.4803,56.5358,56.4433,56.5358,89149.0
2020-01-21 15:00:00,61.13,61.18,61.11,61.13,102783.0,56.545,56.5913,56.5265,56.545,102783.0
2020-01-21 15:30:00,61.13,61.16,61.01,61.05,262383.0,56.545,56.5728,56.434,56.471,262383.0
2020-01-22 09:30:00,61.28,61.43,61.25,61.39,71116.0,56.6838,56.8225,56.656,56.7855,71116.0
2020-01-22 10:00:00,61.38,61.43,61.31,61.38,139216.0,56.7763,56.8225,56.7115,56.7763,139216.0
2020-01-22 10:30:00,61.38,61.43,61.31,61.31,144985.0,56.7763,56.8225,56.7115,56.7115,144985.0
2020-01-22 11:00:00,61.3,61.32,61.22,61.25,58191.0,56.7023,56.7208,56.6283,56.656,58191.0
2020-01-22 11:30:00,61.25,61.29,61.21,61.23,40781.0,56.656,56.693,56.619,56.6375,40781.0
2020-01-22 12:00:00,61.23,61.24,61.14,61.16,72971.0,56.6375,56.6468,56.5543,56.5728,72971.0
2020-01-22 12:30:00,61.16,61.21,61.15,61.21,85916.0,56.5728,56.619,56.5635,56.619,85916.0
2020-01-22 13:00:00,61.21,61.22,61.17,61.21,42365.0,56.619,56.6283,56.582,56.619,42365.0
2020-01-22 13:30:00,61.2,61.24,61.18,61.18,56455.0,56.6098,56.6468,56.5913,56.5913,56455.0
2020-01-22 14:00:00,61.18,61.21,61.16,61.16,91254.0,56.5913,56.619,56.5728,56.5728,91254.0
2020-01-22 14:30:00,61.17,61.18,61.14,61.15,62131.0,56.582,56.5913,56.5543,56.5635,62131.0
2020-01-22 15:00:00,61.15,61.15,60.97,61.01,134919.0,56.5635,56.5635,56.397,56.434,134919.0
2020-01-22 15:30:00,61.01,61.07,60.99,61.05,147657.0,56.434,56.4895,56.4155,56.471,147657.0
2020-01-23 09:30:00,60.91,60.95,60.57,60.83,149651.0,56.3416,56.3786,56.0271,56.2676,149651.0
2020-01-23 10:00:00,60.82,60.9,60.77,60.89,106603.0,56.2583,56.3323,56.2121,56.3231,106603.0
2020-01-23 10:30:00,60.89,60.95,60.85,60.87,61778.0,56.3231,56.3786,56.2861,56.3046,61778.0
2020-01-23 11:00:00,60.89,60.9,60.77,60.78,97629.0,56.3231,56.3323,56.2121,56.2213,97629.0
2020-01-23 11:30:00,60.79,60.9,60.79,60.9,63873.0,56.2306,56.3323,56.2306,56.3323,63873.0
2020-01-23 12:00:00,60.9,60.96,60.87,60.96,103883.0,56.3323,56.3878,56.3046,56.3878,103883.0
2020-01-23 12:30:00,60.96,60.98,60.9,60.9,63313.0,56.3878,56.4063,56.3323,56.3323,63313.0
2020-01-23 13:00:00,60.91,61.03,60.9,60.99,62314.0,56.3416,56.4525,56.3323,56.4155,62314.0
2020-01-23 13:30:00,60.98,61.07,60.97,61.07,87538.0,56.4063,56.4895,56.397,56.4895,87538.0
2020-01-23 14:00:00,61.08,61.19,61.08,61.16,74885.0,56.4988,56.6005,56.4988,56.5728,74885.0
2020-01-23 14:30:00,61.17,61.23,61.16,61.23,44703.0,56.582,56.6375,56.5728,56.6375,44703.0
2020-01-23 15:00:00,61.23,61.26,61.17,61.24,294005.0,56.6375,56.6653,56.582,56.6468,294005.0
2020-01-23 15:30:00,61.23,61.27,61.19,61.22,140736.0,56.6375,56.6745,56.6005,56.6283,140736.0
2020-01-24 09:30:00,61.33,61.33,61.08,61.19,106124.0,56.73,56.73,56.4988,56.6005,106124.0
2020-01-24 10:00:00,61.19,61.2,60.99,60.99,67024.0,56.6005,56.6098,56.4155,56.4155,67024.0
2020-01-24 10:30:00,60.99,61.04,60.91,60.96,70792.0,56.4155,56.4618,56.3416,56.3878,70792.0
2020-01-24 11:00:00,60.94,61.03,60.83,60.89,99116.0,56.3693,56.4525,56.2676,56.3231,99116.0
2020-01-24 11:30:00,60.89,60.92,60.76,60.76,119170.0,56.3231,56.3508,56.2028,56.2028,119170.0
2020-01-24 12:00:00,60.75,60.75,60.5,60.57,130820.0,56.1936,56.1936,55.9623,56.0271,130820.0
2020-01-24 12:30:00,60.59,60.73,60.57,60.72,88970.0,56.0456,56.1751,56.0271,56.1658,88970.0
2020-01-24 13:00:00,60.71,60.71,60.56,60.56,77487.0,56.1566,56.1566,56.0178,56.0178,77487.0
2020-01-24 13:30:00,60.55,60.56,60.42,60.5,80431.0,56.0086,56.0178,55.8883,55.9623,80431.0
2020-01-24 14:00:00,60.49,60.51,60.29,60.31,113708.0,55.9531,55.9716,55.7681,55.7866,113708.0
2020-01-24 14:30:00,60.32,60.55,60.32,60.55,113776.0,55.7958,56.0086,55.7958,56.0086,113776.0
2020-01-24 15:00:00,60.55,60.66,60.52,60.62,98592.0,56.0086,56.1103,55.9808,56.0733,98592.0
2020-01-24 15:30:00,60.62,60.64,60.44,60.62,336945.0,56.0733,56.0918,55.9068,56.0733,336945.0
2020-01-27 09:30:00,59.66,59.91,59.5,59.84,135517.0,55.1853,55.4166,55.0373,55.3518,135517.0
2020-01-27 10:00:00,59.84,59.87,59.66,59.85,220862.0,55.3518,55.3796,55.1853,55.3611,220862.0
2020-01-27 10:30:00,59.85,59.86,59.67,59.75,187809.0,55.3611,55.3703,55.1946,55.2686,187809.0
2020-01-27 11:00:00,59.74,59.81,59.67,59.76,86353.0,55.2593,55.3241,55.1946,55.2778,86353.0
2020-01-27 11:30:00,59.76,59.87,59.71,59.84,87011.0,55.2778,55.3796,55.2316,55.3518,87011.0
2020-01-27 12:00:00,59.83,59.96,59.81,59.89,119347.0,55.3426,55.4628,55.3241,55.3981,119347.0
2020-01-27 12:30:00,59.9,59.96,59.84,59.87,73308.0,55.4073,55.4628,55.3518,55.3796,73308.0
2020-01-27 13:00:00,59.87,59.95,59.85,59.94,63999.0,55.3796,55.4536,55.3611,55.4443,63999.0
2020-01-27 13:30:00,59.94,59.98,59.91,59.91,90354.0,55.4443,55.4813,55.4166,55.4166,90354.0
2020-01-27 14:00:00,59.93,59.95,59.86,59.95,94895.0,55.4351,55.4536,55.3703,55.4536,94895.0
2020-01-27 14:30:00,59.95,59.96,59.79,59.83,103771.0,55.4536,55.4628,55.3056,55.3426,103771.0
2020-01-27 15:00:00,59.83,59.9,59.78,59.83,148558.0,55.3426,55.4073,55.2963,55.3426,148558.0
2020-01-27 15:30:00,59.83,59.84,59.7,59.72,301194.0,55.3426,55.3518,55.2223,55.2408,301194.0
2020-01-28 09:30:00,60.02,60.13,59.89,59.99,221821.0,55.5183,55.6201,55.3981,55.4906,221821.0
2020-01-28 10:00:00,60.0,60.29,60.0,60.24,150740.0,55.4998,55.7681,55.4998,55.7218,150740.0
2020-01-28 10:30:00,60.23,60.32,60.21,60.29,142744.0,55.7126,55.7958,55.6941,55.7681,142744.0
2020-01-28 11:00:00,60.28,60.32,60.21,60.3,154268.0,55.7588,55.7958,55.6941,55.7773,154268.0
2020-01-28 11:30:00,60.3,60.31,60.24,60.3,135791.0,55.7773,55.7866,55.7218,55.7773,135791.0
2020-01-28 12:00:00,60.3,60.36,60.27,60.34,51400.0,55.7773,55.8328,55.7496,55.8143,51400.0
2020-01-28 12:30:00,60.33,60.34,60.27,60.3,91579.0,55.8051,55.8143,55.7496,55.7773,91579.0
2020-01-28 13:00:00,60.31,60.31,60.23,60.26,131355.0,55.7866,55.7866,55.7126,55.7403,131355.0
2020-01-28 13:30:00,60.27,60.32,60.24,60.32,115178.0,55.7496,55.7958,55.7218,55.7958,115178.0
2020-01-28 14:00:00,60.32,60.4,60.32,60.37,55041.0,55.7958,55.8698,55.7958,55.8421,55041.0
2020-01-28 14:30:00,60.37,60.47,60.36,60.38,93217.0,55.8421,55.9346,55.8328,55.8513,93217.0
2020-01-28 15:00:00,60.38,60.44,60.34,60.44,118324.0,55.8513,55.9068,55.8143,55.9068,118324.0
2020-01-28 15:30:00,60.43,60.44,60.27,60.27,230672.0,55.8976,55.9068,55.7496,55.7496,230672.0
2020-01-29 09:30:00,60.39,60.52,60.25,60.25,140304.0,55.8606,55.9808,55.7311,55.7311,140304.0
2020-01-29 10:00:00,60.24,60.26,60.09,60.26,99555.0,55.7218,55.7403,55.5831,55.7403,99555.0
2020-01-29 10:30:00,60.25,60.37,60.21,60.34,59330.0,55.7311,55.8421,55.6941,55.8143,59330.0
2020-01-29 11:00:00,60.36,60.38,60.3,60.34,55948.0,55.8328,55.8513,55.7773,55.8143,55948.0
2020-01-29 11:30:00,60.34,60.35,60.27,60.34,74747.0,55.8143,55.8236,55.7496,55.8143,74747.0
2020-01-29 12:00:00,60.33,60.35,60.3,60.34,82536.0,55.8051,55.8236,55.7773,55.8143,82536.0
2020-01-29 12:30:00,60.34,60.34,60.26,60.28,68279.0,55.8143,55.8143,55.7403,55.7588,68279.0
2020-01-29 13:00:00,60.27,60.33,60.26,60.33,57910.0,55.7496,55.8051,55.7403,55.8051,57910.0
2020-01-29 13:30:00,60.34,60.36,60.31,60.33,37793.0,55.8143,55.8328,55.7866,55.8051,37793.0
2020-01-29 14:00:00,60.32,60.41,60.31,60.35,70376.0,55.7958,55.8791,55.7866,55.8236,70376.0
2020-01-29 14:30:00,60.36,60.38,60.27,60.27,92565.0,55.8328,55.8513,55.7496,55.7496,92565.0
2020-01-29 15:00:00,60.28,60.29,60.1,60.2,106330.0,55.7588,55.7681,55.5923,55.6848,106330.0
2020-01-29 15:30:00,60.2,60.24,60.07,60.07,150380.0,55.6848,55.7218,55.5646,55.5646,150380.0
2020-01-30 09:30:00,59.69,60.02,59.65,59.87,195403.0,55.2131,55.5183,55.1761,55.3796,195403.0
2020-01-30 10:00:00,59.88,59.98,59.81,59.84,117049.0,55.3888,55.4813,55.3241,55.3518,117049.0
2020-01-30 10:30:00,59.84,59.84,59.51,59.53,145510.0,55.3518,55.3518,55.0466,55.0651,145510.0
2020-01-30 11:00:00,59.52,59.79,59.52,59.77,119105.0,55.0558,55.3056,55.0558,55.2871,119105.0
2020-01-30 11:30:00,59.77,59.9,59.73,59.82,88582.0,55.2871,55.4073,55.2501,55.3333,88582.0
2020-01-30 12:00:00,59.82,59.85,59.69,59.69,57628.0,55.3333,55.3611,55.2131,55.2131,57628.0
2020-01-30 12:30:00,59.69,59.71,59.54,59.6,124856.0,55.2131,55.2316,55.0743,55.1298,124856.0
2020-01-30 13:00:00,59.62,59.64,59.55,59.62,188974.0,55.1483,55.1668,55.0836,55.1483,188974.0
2020-01-30 13:30:00,59.62,59.68,59.6,59.64,70942.0,55.1483,55.2038,55.1298,55.1668,70942.0
2020-01-30 14:00:00,59.64,59.78,59.63,59.75,59102.0,55.1668,55.2963,55.1576,55.2686,59102.0
2020-01-30 14:30:00,59.74,59.93,59.68,59.88,252775.0,55.2593,55.4351,55.2038,55.3888,252775.0
2020-01-30 15:00:00,59.9,60.06,59.88,60.03,176633.0,55.4073,55.5553,55.3888,55.5276,176633.0
2020-01-30 15:30:00,60.04,60.26,60.01,60.23,347107.0,55.5368,55.7403,55.5091,55.7126,347107.0
2020-01-31 09:30:00,59.96,60.02,59.69,59.81,182382.0,55.4628,55.5183,55.2131,55.3241,182382.0
2020-01-31 10:00:00,59.81,59.81,59.56,59.56,127382.0,55.3241,55.3241,55.0928,55.0928,127382.0
2020-01-31 10:30:00,59.54,59.59,59.36,59.36,108833.0,55.0743,55.1206,54.9078,54.9078,108833.0
2020-01-31 11:00:00,59.37,59.43,59.18,59.22,157506.0,54.9171,54.9726,54.7413,54.7783,157506.0
2020-01-31 11:30:00,59.21,59.42,59.15,59.42,185493.0,54.7691,54.9633,54.7136,54.9633,185493.0
2020-01-31 12:00:00,59.41,59.43,59.27,59.33,96485.0,54.9541,54.9726,54.8246,54.8801,96485.0
2020-01-31 12:30:00,59.32,59.32,59.1,59.19,150833.0,54.8708,54.8708,54.6673,54.7506,150833.0
2020-01-31 13:00:00,59.2,59.27,59.11,59.16,64477.0,54.7598,54.8246,54.6766,54.7228,64477.0
2020-01-31 13:30:00,59.16,59.24,59.09,59.23,104858.0,54.7228,54.7968,54.6581,54.7876,104858.0
2020-01-31 14:00:00,59.24,59.32,59.19,59.23,113622.0,54.7968,54.8708,54.7506,54.7876,113622.0
2020-01-31 14:30:00,59.23,59.36,59.21,59.26,151125.0,54.7876,54.9078,54.7691,54.8153,151125.0
2020-01-31 15:00:00,59.26,59.3,59.09,59.11,120188.0,54.8153,54.8523,54.6581,54.6766,120188.0
2020-01-31 15:30:00,59.1,59.2,58.97,59.15,447825.0,54.6673,54.7598,54.5471,54.7136,447825.0
2020-02-03 09:30:00,59.49,59.74,59.41,59.71,195737.0,55.0281,55.2593,54.9541,55.2316,195737.0
2020-02-03 10:00:00,59.77,59.94,59.71,59.93,127146.0,55.2871,55.4443,55.2316,55.4351,127146.0
2020-02-03 10:30:00,59.94,59.94,59.72,59.77,113194.0,55.4443,55.4443,55.2408,55.2871,113194.0
2020-02-03 11:00:00,59.77,59.81,59.66,59.67,211219.0,55.2871,55.3241,55.1853,55.1946,211219.0
2020-02-03 11:30:00,59.67,59.69,59.5,59.58,145840.0,55.1946,55.2131,55.0373,55.1113,145840.0
2020-02-03 12:00:00,59.58,59.69,59.54,59.67,119880.0,55.1113,55.2131,55.0743,55.1946,119880.0
2020-02-03 12:30:00,59.67,59.79,59.64,59.77,61848.0,55.1946,55.3056,55.1668,55.2871,61848.0
2020-02-03 13:00:00,59.78,59.79,59.66,59.7,50082.0,55.2963,55.3056,55.1853,55.2223,50082.0
2020-02-03 13:30:00,59.69,59.77,59.66,59.73,91635.0,55.2131,55.2871,55.1853,55.2501,91635.0
2020-02-03 14:00:00,59.73,59.73,59.63,59.68,61524.0,55.2501,55.2501,55.1576,55.2038,61524.0
2020-02-03 14:30:00,59.67,59.76,59.62,59.73,88994.0,55.1946,55.2778,55.1483,55.2501,88994.0
2020-02-03 15:00:00,59.74,59.79,59.7,59.79,106142.0,55.2593,55.3056,55.2223,55.3056,106142.0
2020-02-03 15:30:00,59.79,59.8,59.59,59.63,241677.0,55.3056,55.3148,55.1206,55.1576,241677.0
2020-02-04 09:30:00,60.33,60.57,60.28,60.52,393680.0,55.8051,56.0271,55.7588,55.9808,393680.0
2020-02-04 10:00:00,60.52,60.54,60.37,60.49,239664.0,55.9808,55.9993,55.8421,55.9531,239664.0
2020-02-04 10:30:00,60.49,60.51,60.43,60.44,64765.0,55.9531,55.9716,55.8976,55.9068,64765.0
2020-02-04 11:00:00,60.44,60.53,60.4,60.51,67807.0,55.9068,55.9901,55.8698,55.9716,67807.0
2020-02-04 11:30:00,60.51,60.59,60.49,60.54,44362.0,55.9716,56.0456,55.9531,55.9993,44362.0
2020-02-04 12:00:00,60.54,60.64,60.53,60.62,56850.0,55.9993,56.0918,55.9901,56.0733,56850.0
2020-02-04 12:30:00,60.63,60.64,60.6,60.62,79267.0,56.0826,56.0918,56.0548,56.0733,79267.0
2020-02-04 13:00:00,60.63,60.64,60.54,60.57,29964.0,56.0826,56.0918,55.9993,56.0271,29964.0
2020-02-04 13:30:00,60.57,60.61,60.55,60.6,49057.0,56.0271,56.0641,56.0086,56.0548,49057.0
2020-02-04 14:00:00,60.61,60.65,60.58,60.59,121045.0,56.0641,56.1011,56.0363,56.0456,121045.0
2020-02-04 14:30:00,60.58,60.65,60.57,60.6,92903.0,56.0363,56.1011,56.0271,56.0548,92903.0
2020-02-04 15:00:00,60.59,60.62,60.55,60.59,69607.0,56.0456,56.0733,56.0086,56.0456,69607.0
2020-02-04 15:30:00,60.6,60.61,60.42,60.44,389643.0,56.0548,56.0641,55.8883,55.9068,389643.0
2020-02-05 09:30:00,61.0,61.06,60.83,61.0,85953.0,56.4248,56.4803,56.2676,56.4248,85953.0
2020-02-05 10:00:00,60.98,61.05,60.78,60.82,111533.0,56.4063,56.471,56.2213,56.2583,111533.0
2020-02-05 10:30:00,60.83,60.95,60.78,60.92,170546.0,56.2676,56.3786,56.2213,56.3508,170546.0
2020-02-05 11:00:00,60.91,61.0,60.88,60.99,109014.0,56.3416,56.4248,56.3138,56.4155,109014.0
2020-02-05 11:30:00,60.98,60.99,60.89,60.97,80420.0,56.4063,56.4155,56.3231,56.397,80420.0
2020-02-05 12:00:00,60.97,61.02,60.96,60.98,64152.0,56.397,56.4433,56.3878,56.4063,64152.0
2020-02-05 12:30:00,60.99,61.02,60.97,60.97,55665.0,56.4155,56.4433,56.397,56.397,55665.0
2020-02-05 13:00:00,60.97,61.0,60.93,60.97,51878.0,56.397,56.4248,56.3601,56.397,51878.0
2020-02-05 13:30:00,60.97,61.03,60.96,60.99,63113.0,56.397,56.4525,56.3878,56.4155,63113.0
2020-02-05 14:00:00,60.99,60.99,60.89,60.96,56002.0,56.4155,56.4155,56.3231,56.3878,56002.0
2020-02-05 14:30:00,60.96,61.04,60.95,61.03,51142.0,56.3878,56.4618,56.3786,56.4525,51142.0
2020-02-05 15:00:00,61.03,61.08,61.0,61.03,77731.0,56.4525,56.4988,56.4248,56.4525,77731.0
2020-02-05 15:30:00,61.03,61.06,60.95,61.03,107635.0,56.4525,56.4803,56.3786,56.4525,107635.0
2020-02-06 09:30:00,61.16,61.25,60.97,61.17,127332.0,56.5728,56.656,56.397,56.582,127332.0
2020-02-06 10:00:00,61.17,61.2,60.98,61.05,110731.0,56.582,56.6098,56.4063,56.471,110731.0
2020-02-06 10:30:00,61.03,61.1,60.98,61.01,104686.0,56.4525,56.5173,56.4063,56.434,104686.0
2020-02-06 11:00:00,61.01,61.09,60.97,61.06,79679.0,56.434,56.508,56.397,56.4803,79679.0
2020-02-06 11:30:00,61.07,61.08,60.99,60.99,287643.0,56.4895,56.4988,56.4155,56.4155,287643.0
2020-02-06 12:00:00,60.99,61.08,60.97,61.08,30393.0,56.4155,56.4988,56.397,56.4988,30393.0
2020-02-06 12:30:00,61.08,61.1,61.05,61.07,38672.0,56.4988,56.5173,56.471,56.4895,38672.0
2020-02-06 13:00:00,61.07,61.08,61.01,61.02,71859.0,56.4895,56.4988,56.434,56.4433,71859.0
2020-02-06 13:30:00,61.01,61.04,60.94,61.03,62837.0,56.434,56.4618,56.3693,56.4525,62837.0
2020-02-06 14:00:00,61.03,61.05,60.98,61.04,53100.0,56.4525,56.471,56.4063,56.4618,53100.0
2020-02-06 14:30:00,61.05,61.07,61.0,61.0,38649.0,56.471,56.4895,56.4248,56.4248,38649.0
2020-02-06 15:00:00,61.0,61.02,60.93,60.94,46468.0,56.4248,56.4433,56.3601,56.3693,46468.0
2020-02-06 15:30:00,60.94,61.01,60.93,60.95,156723.0,56.3693,56.434,56.3601,56.3786,156723.0
2020-02-07 09:30:00,60.72,60.74,60.51,60.54,205666.0,56.1658,56.1843,55.9716,55.9993,205666.0
2020-02-07 10:00:00,60.54,60.68,60.48,60.67,85266.0,55.9993,56.1288,55.9438,56.1196,85266.0
2020-02-07 10:30:00,60.68,60.69,60.59,60.6,69208.0,56.1288,56.1381,56.0456,56.0548,69208.0
2020-02-07 11:00:00,60.58,60.66,60.54,60.65,54147.0,56.0363,56.1103,55.9993,56.1011,54147.0
2020-02-07 11:30:00,60.66,60.7,60.59,60.62,110959.0,56.1103,56.1473,56.0456,56.0733,110959.0
2020-02-07 12:00:00,60.63,60.69,60.61,60.68,148169.0,56.0826,56.1381,56.0641,56.1288,148169.0
2020-02-07 12:30:00,60.68,60.68,60.61,60.63,54293.0,56.1288,56.1288,56.0641,56.0826,54293.0
2020-02-07 13:00:00,60.62,60.63,60.59,60.62,34647.0,56.0733,56.0826,56.0456,56.0733,34647.0
2020-02-07 13:30:00,60.63,60.66,60.49,60.5,126532.0,56.0826,56.1103,55.9531,55.9623,126532.0
2020-02-07 14:00:00,60.5,60.51,60.4,60.45,61421.0,55.9623,55.9716,55.8698,55.9161,61421.0
2020-02-07 14:30:00,60.45,60.51,60.44,60.51,64638.0,55.9161,55.9716,55.9068,55.9716,64638.0
2020-02-07 15:00:00,60.51,60.53,60.46,60.51,65421.0,55.9716,55.9901,55.9253,55.9716,65421.0
2020-02-07 15:30:00,60.5,60.56,60.44,60.48,124536.0,55.9623,56.0178,55.9068,55.9438,124536.0
2020-02-10 09:30:00,60.37,60.55,60.28,60.55,112559.0,55.8421,56.0086,55.7588,56.0086,112559.0
2020-02-10 10:00:00,60.56,60.62,60.54,60.6,65411.0,56.0178,56.0733,55.9993,56.0548,65411.0
2020-02-10 10:30:00,60.6,60.67,60.58,60.65,45148.0,56.0548,56.1196,56.0363,56.1011,45148.0
2020-02-10 11:00:00,60.66,60.69,60.64,60.67,122999.0,56.1103,56.1381,56.0918,56.1196,122999.0
2020-02-10 11:30:00,60.68,60.72,60.64,60.66,50442.0,56.1288,56.1658,56.0918,56.1103,50442.0
2020-02-10 12:00:00,60.65,60.67,60.62,60.64,41228.0,56.1011,56.1196,56.0733,56.0918,41228.0
2020-02-10 12:30:00,60.64,60.64,60.58,60.62,30290.0,56.0918,56.0918,56.0363,56.0733,30290.0
2020-02-10 13:00:00,60.62,60.65,60.6,60.64,58843.0,56.0733,56.1011,56.0548,56.0918,58843.0
2020-02-10 13:30:00,60.63,60.66,60.6,60.62,51303.0,56.0826,56.1103,56.0548,56.0733,51303.0
2020-02-10 14:00:00,60.61,60.65,60.59,60.64,62471.0,56.0641,56.1011,56.0456,56.0918,62471.0
2020-02-10 14:30:00,60.65,60.71,60.64,60.71,120310.0,56.1011,56.1566,56.0918,56.1566,120310.0
2020-02-10 15:00:00,60.71,60.77,60.71,60.76,98804.0,56.1566,56.2121,56.1566,56.2028,98804.0
2020-02-10 15:30:00,60.76,60.83,60.71,60.82,184886.0,56.2028,56.2676,56.1566,56.2583,184886.0
2020-02-11 09:30:00,61.12,61.3,61.09,61.27,111014.0,56.5358,56.7023,56.508,56.6745,111014.0
2020-02-11 10:00:00,61.29,61.44,61.29,61.4,62203.0,56.693,56.8318,56.693,56.7948,62203.0
2020-02-11 10:30:00,61.4,61.42,61.33,61.34,80111.0,56.7948,56.8133,56.73,56.7393,80111.0
2020-02-11 11:00:00,61.35,61.38,61.28,61.29,80375.0,56.7485,56.7763,56.6838,56.693,80375.0
2020-02-11 11:30:00,61.28,61.3,61.2,61.26,51982.0,56.6838,56.7023,56.6098,56.6653,51982.0
2020-02-11 12:00:00,61.26,61.34,61.25,61.33,31797.0,56.6653,56.7393,56.656,56.73,31797.0
2020-02-11 12:30:00,61.33,61.35,61.3,61.35,58355.0,56.73,56.7485,56.7023,56.7485,58355.0
2020-02-11 13:00:00,61.33,61.37,61.33,61.35,29761.0,56.73,56.767,56.73,56.7485,29761.0
2020-02-11 13:30:00,61.37,61.37,61.26,61.29,44444.0,56.767,56.767,56.6653,56.693,44444.0
2020-02-11 14:00:00,61.29,61.3,61.18,61.25,113281.0,56.693,56.7023,56.5913,56.656,113281.0
2020-02-11 14:30:00,61.25,61.29,61.23,61.23,49122.0,56.656,56.693,56.6375,56.6375,49122.0
2020-02-11 15:00:00,61.24,61.26,61.12,61.19,114497.0,56.6468,56.6653,56.5358,56.6005,114497.0
2020-02-11 15:30:00,61.22,61.25,61.17,61.2,203573.0,56.6283,56.656,56.582,56.6098,203573.0
2020-02-12 09:30:00,61.52,61.61,61.45,61.47,105806.0,56.9058,56.989,56.841,56.8595,105806.0
2020-02-12 10:00:00,61.51,61.53,61.39,61.46,66631.0,56.8965,56.915,56.7855,56.8503,66631.0
2020-02-12 10:30:00,61.45,61.5,61.42,61.43,69043.0,56.841,56.8873,56.8133,56.8225,69043.0
2020-02-12 11:00:00,61.44,61.54,61.43,61.54,55891.0,56.8318,56.9243,56.8225,56.9243,55891.0
2020-02-12 11:30:00,61.54,61.55,61.5,61.5,42836.0,56.9243,56.9335,56.8873,56.8873,42836.0
2020-02-12 12:00:00,61.51,61.54,61.48,61.53,44697.0,56.8965,56.9243,56.8688,56.915,44697.0
2020-02-12 12:30:00,61.53,61.58,61.52,61.54,37816.0,56.915,56.9613,56.9058,56.9243,37816.0
2020-02-12 13:00:00,61.54,61.55,61.47,61.52,60235.0,56.9243,56.9335,56.8595,56.9058,60235.0
2020-02-12 13:30:00,61.51,61.57,61.5,61.56,49349.0,56.8965,56.952,56.8873,56.9428,49349.0
2020-02-12 14:00:00,61.57,61.6,61.55,61.56,41823.0,56.952,56.9798,56.9335,56.9428,41823.0
2020-02-12 14:30:00,61.56,61.61,61.56,61.59,54587.0,56.9428,56.989,56.9428,56.9705,54587.0
2020-02-12 15:00:00,61.6,61.64,61.55,61.58,82736.0,56.9798,57.0168,56.9335,56.9613,82736.0
2020-02-12 15:30:00,61.58,61.64,61.56,61.6,523686.0,56.9613,57.0168,56.9428,56.9798,523686.0
2020-02-13 09:30:00,61.31,61.54,61.31,61.39,156822.0,56.7115,56.9243,56.7115,56.7855,156822.0
2020-02-13 10:00:00,61.39,61.56,61.32,61.53,67969.0,56.7855,56.9428,56.7208,56.915,67969.0
2020-02-13 10:30:00,61.53,61.64,61.48,61.64,66240.0,56.915,57.0168,56.8688,57.0168,66240.0
2020-02-13 11:00:00,61.63,61.65,61.57,61.65,61989.0,57.0075,57.026,56.952,57.026,61989.0
2020-02-13 11:30:00,61.64,61.69,61.61,61.65,131017.0,57.0168,57.063,56.989,57.026,131017.0
2020-02-13 12:00:00,61.64,61.73,61.64,61.71,54148.0,57.0168,57.1,57.0168,57.0815,54148.0
2020-02-13 12:30:00,61.71,61.73,61.65,61.65,52388.0,57.0815,57.1,57.026,57.026,52388.0
2020-02-13 13:00:00,61.65,61.7,61.62,61.7,42469.0,57.026,57.0723,56.9983,57.0723,42469.0
2020-02-13 13:30:00,61.7,61.79,61.69,61.75,57501.0,57.0723,57.1555,57.063,57.1185,57501.0
2020-02-13 14:00:00,61.74,61.79,61.71,61.74,44028.0,57.1093,57.1555,57.0815,57.1093,44028.0
2020-02-13 14:30:00,61.74,61.78,61.71,61.75,39344.0,57.1093,57.1463,57.0815,57.1185,39344.0
2020-02-13 15:00:00,61.76,61.77,61.67,61.71,90117.0,57.1278,57.137,57.0445,57.0815,90117.0
2020-02-13 15:30:00,61.71,61.71,61.6,61.68,178736.0,57.0815,57.0815,56.9798,57.0538,178736.0
2020-02-14 09:30:00,61.79,61.83,61.69,61.73,115276.0,57.1555,57.1925,57.063,57.1,115276.0
2020-02-14 10:00:00,61.76,61.78,61.66,61.72,66317.0,57.1278,57.1463,57.0353,57.0908,66317.0
2020-02-14 10:30:00,61.71,61.76,61.68,61.75,56274.0,57.0815,57.1278,57.0538,57.1185,56274.0
2020-02-14 11:00:00,61.75,61.82,61.74,61.8,51468.0,57.1185,57.1833,57.1093,57.1648,51468.0
2020-02-14 11:30:00,61.8,61.83,61.77,61.78,36946.0,57.1648,57.1925,57.137,57.1463,36946.0
2020-02-14 12:00:00,61.77,61.8,61.67,61.69,52270.0,57.137,57.1648,57.0445,57.063,52270.0
2020-02-14 12:30:00,61.7,61.73,61.67,61.69,51627.0,57.0723,57.1,57.0445,57.063,51627.0
2020-02-14 13:00:00,61.68,61.71,61.61,61.65,58447.0,57.0538,57.0815,56.989,57.026,58447.0
2020-02-14 13:30:00,61.64,61.68,61.62,61.64,45908.0,57.0168,57.0538,56.9983,57.0168,45908.0
2020-02-14 14:00:00,61.65,61.7,61.58,61.67,51797.0,57.026,57.0723,56.9613,57.0445,51797.0
2020-02-14 14:30:00,61.66,61.73,61.65,61.66,55374.0,57.0353,57.1,57.026,57.0353,55374.0
2020-02-14 15:00:00,61.67,61.7,61.63,61.69,68406.0,57.0445,57.0723,57.0075,57.063,68406.0
2020-02-14 15:30:00,61.69,61.81,61.68,61.81,134368.0,57.063,57.174,57.0538,57.174,134368.0
2020-02-18 09:30:00,61.65,61.79,61.6,61.75,151144.0,57.026,57.1555,56.9798,57.1185,151144.0
2020-02-18 10:00:00,61.76,61.81,61.57,61.57,72383.0,57.1278,57.174,56.952,56.952,72383.0
2020-02-18 10:30:00,61.58,61.7,61.58,61.66,63153.0,56.9613,57.0723,56.9613,57.0353,63153.0
2020-02-18 11:00:00,61.65,61.66,61.49,61.52,84611.0,57.026,57.0353,56.878,56.9058,84611.0
2020-02-18 11:30:00,61.51,61.56,61.44,61.44,49810.0,56.8965,56.9428,56.8318,56.8318,49810.0
2020-02-18 12:00:00,61.45,61.53,61.44,61.52,57385.0,56.841,56.915,56.8318,56.9058,57385.0
2020-02-18 12:30:00,61.53,61.62,61.52,61.6,56095.0,56.915,56.9983,56.9058,56.9798,56095.0
2020-02-18 13:00:00,61.6,61.65,61.6,61.63,30094.0,56.9798,57.026,56.9798,57.0075,30094.0
2020-02-18 13:30:00,61.64,61.66,61.57,61.61,45381.0,57.0168,57.0353,56.952,56.989,45381.0
2020-02-18 14:00:00,61.62,61.73,61.57,61.71,46098.0,56.9983,57.1,56.952,57.0815,46098.0
2020-02-18 14:30:00,61.7,61.74,61.68,61.72,45136.0,57.0723,57.1093,57.0538,57.0908,45136.0
2020-02-18 15:00:00,61.72,61.76,61.68,61.69,50827.0,57.0908,57.1278,57.0538,57.063,50827.0
2020-02-18 15:30:00,61.71,61.71,61.65,61.71,136432.0,57.0815,57.0815,57.026,57.0815,136432.0
2020-02-19 09:30:00,61.88,62.04,61.86,61.95,162505.0,57.2388,57.3868,57.2203,57.3035,162505.0
2020-02-19 10:00:00,61.95,61.96,61.87,61.91,89070.0,57.3035,57.3128,57.2295,57.2665,89070.0
2020-02-19 10:30:00,61.91,62.0,61.91,61.99,65981.0,57.2665,57.3498,57.2665,57.3405,65981.0
2020-02-19 11:00:00,61.98,62.05,61.97,62.04,114670.0,57.3313,57.396,57.322,57.3868,114670.0
2020-02-19 11:30:00,62.04,62.05,62.0,62.01,121159.0,57.3868,57.396,57.3498,57.359,121159.0
2020-02-19 12:00:00,62.01,62.04,61.98,61.99,134525.0,57.359,57.3868,57.3313,57.3405,134525.0
2020-02-19 12:30:00,61.99,62.05,61.99,62.01,134084.0,57.3405,57.396,57.3405,57.359,134084.0
2020-02-19 13:00:00,62.02,62.04,62.01,62.03,134742.0,57.3683,57.3868,57.359,57.3775,134742.0
2020-02-19 13:30:00,62.03,62.04,61.98,62.0,147073.0,57.3775,57.3868,57.3313,57.3498,147073.0
2020-02-19 14:00:00,61.99,62.05,61.98,62.04,129741.0,57.3405,57.396,57.3313,57.3868,129741.0
2020-02-19 14:30:00,62.03,62.09,62.01,62.03,188460.0,57.3775,57.433,57.359,57.3775,188460.0
2020-02-19 15:00:00,62.04,62.04,61.96,62.0,103883.0,57.3868,57.3868,57.3128,57.3498,103883.0
2020-02-19 15:30:00,62.0,62.01,61.89,61.9,193462.0,57.3498,57.359,57.248,57.2573,193462.0
2020-02-20 09:30:00,61.85,62.04,61.79,62.02,121581.0,57.211,57.3868,57.1555,57.3683,121581.0
2020-02-20 10:00:00,62.03,62.12,62.01,62.1,84006.0,57.3775,57.4608,57.359,57.4423,84006.0
2020-02-20 10:30:00,62.11,62.15,62.1,62.12,102033.0,57.4515,57.4885,57.4423,57.4608,102033.0
2020-02-20 11:00:00,62.12,62.13,61.67,61.67,127229.0,57.4608,57.47,57.0445,57.0445,127229.0
2020-02-20 11:30:00,61.69,61.72,61.31,61.62,258362.0,57.063,57.0908,56.7115,56.9983,258362.0
2020-02-20 12:00:00,61.61,61.66,61.48,61.55,134011.0,56.989,57.0353,56.8688,56.9335,134011.0
2020-02-20 12:30:00,61.56,61.72,61.52,61.71,140972.0,56.9428,57.0908,56.9058,57.0815,140972.0
2020-02-20 13:00:00,61.7,61.86,61.68,61.8,120135.0,57.0723,57.2203,57.0538,57.1648,120135.0
2020-02-20 13:30:00,61.81,61.85,61.73,61.78,76796.0,57.174,57.211,57.1,57.1463,76796.0
2020-02-20 14:00:00,61.8,61.93,61.79,61.87,95859.0,57.1648,57.285,57.1555,57.2295,95859.0
2020-02-20 14:30:00,61.88,61.98,61.86,61.91,95088.0,57.2388,57.3313,57.2203,57.2665,95088.0
2020-02-20 15:00:00,61.91,61.95,61.81,61.93,91931.0,57.2665,57.3035,57.174,57.285,91931.0
2020-02-20 15:30:00,61.93,62.0,61.89,61.97,124540.0,57.285,57.3498,57.248,57.322,124540.0
2020-02-21 09:30:00,61.72,61.73,61.27,61.38,186786.0,57.0908,57.1,56.6745,56.7763,186786.0
2020-02-21 10:00:00,61.36,61.47,61.25,61.39,204610.0,56.7578,56.8595,56.656,56.7855,204610.0
2020-02-21 10:30:00,61.38,61.39,61.19,61.34,155759.0,56.7763,56.7855,56.6005,56.7393,155759.0
2020-02-21 11:00:00,61.35,61.45,61.32,61.43,85298.0,56.7485,56.841,56.7208,56.8225,85298.0
2020-02-21 11:30:00,61.44,61.49,61.42,61.46,572324.0,56.8318,56.878,56.8133,56.8503,572324.0
2020-02-21 12:00:00,61.46,61.51,61.41,61.43,80812.0,56.8503,56.8965,56.804,56.8225,80812.0
2020-02-21 12:30:00,61.43,61.45,61.35,61.39,59942.0,56.8225,56.841,56.7485,56.7855,59942.0
2020-02-21 13:00:00,61.37,61.44,61.31,61.31,53686.0,56.767,56.8318,56.7115,56.7115,53686.0
2020-02-21 13:30:00,61.3,61.32,61.17,61.25,94841.0,56.7023,56.7208,56.582,56.656,94841.0
2020-02-21 14:00:00,61.24,61.3,61.21,61.3,82160.0,56.6468,56.7023,56.619,56.7023,82160.0
2020-02-21 14:30:00,61.3,61.34,61.24,61.29,98090.0,56.7023,56.7393,56.6468,56.693,98090.0
2020-02-21 15:00:00,61.28,61.3,61.21,61.27,74688.0,56.6838,56.7023,56.619,56.6745,74688.0
2020-02-21 15:30:00,61.26,61.36,61.2,61.31,209933.0,56.6653,56.7578,56.6098,56.7115,209933.0
2020-02-24 09:30:00,59.58,59.9,59.5,59.78,274721.0,55.1113,55.4073,55.0373,55.2963,274721.0
2020-02-24 10:00:00,59.77,59.87,59.64,59.65,308246.0,55.2871,55.3796,55.1668,55.1761,308246.0
2020-02-24 10:30:00,59.64,59.82,59.58,59.8,228781.0,55.1668,55.3333,55.1113,55.3148,228781.0
2020-02-24 11:00:00,59.79,59.82,59.66,59.74,136919.0,55.3056,55.3333,55.1853,55.2593,136919.0
2020-02-24 11:30:00,59.75,59.79,59.54,59.6,421464.0,55.2686,55.3056,55.0743,55.1298,421464.0
2020-02-24 12:00:00,59.59,59.59,59.43,59.46,181576.0,55.1206,55.1206,54.9726,55.0003,181576.0
2020-02-24 12:30:00,59.45,59.58,59.38,59.41,193382.0,54.9911,55.1113,54.9263,54.9541,193382.0
2020-02-24 13:00:00,59.39,59.45,59.23,59.45,230699.0,54.9356,54.9911,54.7876,54.9911,230699.0
2020-02-24 13:30:00,59.43,59.57,59.41,59.55,123079.0,54.9726,55.1021,54.9541,55.0836,123079.0
2020-02-24 14:00:00,59.53,59.68,59.4,59.66,147685.0,55.0651,55.2038,54.9448,55.1853,147685.0
2020-02-24 14:30:00,59.66,59.86,59.63,59.83,187223.0,55.1853,55.3703,55.1576,55.3426,187223.0
2020-02-24 15:00:00,59.84,59.92,59.72,59.76,274831.0,55.3518,55.4258,55.2408,55.2778,274831.0
2020-02-24 15:30:00,59.76,59.8,59.54,59.54,309854.0,55.2778,55.3148,55.0743,55.0743,309854.0
2020-02-25 09:30:00,59.76,59.84,59.28,59.41,365991.0,55.2778,55.3518,54.8338,54.9541,365991.0
2020-02-25 10:00:00,59.42,59.48,58.87,58.91,244966.0,54.9633,55.0188,54.4546,54.4916,244966.0
2020-02-25 10:30:00,58.91,59.07,58.59,58.87,509322.0,54.4916,54.6396,54.1956,54.4546,509322.0
2020-02-25 11:00:00,58.86,58.94,58.48,58.7,494802.0,54.4453,54.5193,54.0938,54.2973,494802.0
2020-02-25 11:30:00,58.7,58.82,58.61,58.75,263273.0,54.2973,54.4083,54.2141,54.3436,263273.0
2020-02-25 12:00:00,58.76,58.8,58.5,58.53,136787.0,54.3528,54.3898,54.1123,54.1401,136787.0
2020-02-25 12:30:00,58.53,58.68,58.3,58.31,154170.0,54.1401,54.2788,53.9273,53.9366,154170.0
2020-02-25 13:00:00,58.31,58.42,58.16,58.21,452576.0,53.9366,54.0383,53.7978,53.8441,452576.0
2020-02-25 13:30:00,58.2,58.2,57.95,57.95,290967.0,53.8348,53.8348,53.6036,53.6036,290967.0
2020-02-25 14:00:00,57.95,57.96,57.56,57.57,444330.0,53.6036,53.6128,53.2428,53.2521,444330.0
2020-02-25 14:30:00,57.58,57.91,57.47,57.83,428444.0,53.2613,53.5666,53.1596,53.4926,428444.0
2020-02-25 15:00:00,57.84,58.08,57.58,57.7,394434.0,53.5018,53.7238,53.2613,53.3723,394434.0
2020-02-25 15:30:00,57.69,57.84,57.45,57.54,657269.0,53.3631,53.5018,53.1411,53.2243,657269.0
2020-02-26 09:30:00,57.79,58.37,57.75,57.93,420488.0,53.4556,53.9921,53.4186,53.5851,420488.0
2020-02-26 10:00:00,57.92,58.15,57.77,58.02,337872.0,53.5758,53.7886,53.4371,53.6683,337872.0
2020-02-26 10:30:00,58.02,58.3,58.02,58.17,281667.0,53.6683,53.9273,53.6683,53.8071,281667.0
2020-02-26 11:00:00,58.17,58.26,57.99,58.23,137338.0,53.8071,53.8903,53.6406,53.8626,137338.0
2020-02-26 11:30:00,58.23,58.23,57.81,57.83,208812.0,53.8626,53.8626,53.4741,53.4926,208812.0
2020-02-26 12:00:00,57.84,57.87,57.35,57.52,332517.0,53.5018,53.5296,53.0486,53.2058,332517.0
2020-02-26 12:30:00,57.54,57.7,57.46,57.55,222843.0,53.2243,53.3723,53.1503,53.2336,222843.0
2020-02-26 13:00:00,57.57,57.62,57.37,57.48,171216.0,53.2521,53.2983,53.0671,53.1688,171216.0
2020-02-26 13:30:00,57.46,57.48,56.86,56.89,556633.0,53.1503,53.1688,52.5953,52.6231,556633.0
2020-02-26 14:00:00,56.88,57.23,56.82,57.06,216104.0,52.6138,52.9376,52.5583,52.7803,216104.0
2020-02-26 14:30:00,57.07,57.21,56.91,56.93,254687.0,52.7896,52.9191,52.6416,52.6601,254687.0
2020-02-26 15:00:00,56.93,57.27,56.93,57.02,318130.0,52.6601,52.9746,52.6601,52.7433,318130.0
2020-02-26 15:30:00,57.01,57.11,56.88,56.88,759312.0,52.7341,52.8266,52.6138,52.6138,759312.0
2020-02-27 09:30:00,55.78,55.85,55.24,55.53,460880.0,51.5963,51.6611,51.0968,51.3651,460880.0
2020-02-27 10:00:00,55.54,55.65,55.08,55.09,671669.0,51.3743,51.4761,50.9488,50.9581,671669.0
2020-02-27 10:30:00,55.1,55.75,54.79,55.75,580809.0,50.9673,51.5686,50.6806,51.5686,580809.0
2020-02-27 11:00:00,55.74,56.1,55.71,55.85,519824.0,51.5593,51.8923,51.5316,51.6611,519824.0
2020-02-27 11:30:00,55.85,56.22,55.69,56.19,491517.0,51.6611,52.0033,51.5131,51.9756,491517.0
2020-02-27 12:00:00,56.18,56.57,56.11,56.45,573264.0,51.9663,52.3271,51.9016,52.2161,573264.0
2020-02-27 12:30:00,56.44,56.76,56.41,56.47,387129.0,52.2068,52.5028,52.1791,52.2346,387129.0
2020-02-27 13:00:00,56.45,56.72,56.32,56.34,478730.0,52.2161,52.4658,52.0958,52.1143,478730.0
2020-02-27 13:30:00,56.33,56.42,55.74,55.86,428240.0,52.1051,52.1883,51.5593,51.6703,428240.0
2020-02-27 14:00:00,55.83,55.98,55.61,55.96,305747.0,51.6426,51.7813,51.4391,51.7628,305747.0
2020-02-27 14:30:00,55.93,55.93,55.62,55.64,239105.0,51.7351,51.7351,51.4483,51.4668,239105.0
2020-02-27 15:00:00,55.65,55.84,55.49,55.49,363804.0,51.4761,51.6518,51.3281,51.3281,363804.0
2020-02-27 15:30:00,55.48,55.55,54.64,54.65,806637.0,51.3188,51.3836,50.5418,50.5511,806637.0
2020-02-28 09:30:00,53.07,53.73,52.63,52.74,783719.0,49.0896,49.7001,48.6826,48.7843,783719.0
2020-02-28 10:00:00,52.74,52.99,52.35,52.57,763686.0,48.7843,49.0156,48.4236,48.6271,763686.0
2020-02-28 10:30:00,52.53,53.3,52.51,53.14,735377.0,48.5901,49.3023,48.5716,49.1543,735377.0
2020-02-28 11:00:00,53.14,53.4,52.76,53.4,682071.0,49.1543,49.3948,48.8028,49.3948,682071.0
2020-02-28 11:30:00,53.4,54.14,53.34,53.56,741709.0,49.3948,50.0793,49.3393,49.5428,741709.0
2020-02-28 12:00:00,53.55,53.82,53.27,53.8,415095.0,49.5336,49.7833,49.2746,49.7648,415095.0
2020-02-28 12:30:00,53.82,54.1,53.57,54.06,574802.0,49.7833,50.0423,49.5521,50.0053,574802.0
2020-02-28 13:00:00,54.07,54.14,53.65,53.73,502970.0,50.0146,50.0793,49.6261,49.7001,502970.0
2020-02-28 13:30:00,53.72,53.72,53.16,53.36,631179.0,49.6908,49.6908,49.1728,49.3578,631179.0
2020-02-28 14:00:00,53.36,53.51,53.0,53.32,335884.0,49.3578,49.4966,49.0248,49.3208,335884.0
2020-02-28 14:30:00,53.33,53.96,53.3,53.57,599101.0,49.3301,49.9128,49.3023,49.5521,599101.0
2020-02-28 15:00:00,53.59,53.72,53.07,53.07,692246.0,49.5706,49.6908,49.0896,49.0896,692246.0
2020-02-28 15:30:00,53.05,54.05,52.93,54.02,1287873.0,49.0711,49.9961,48.9601,49.9683,1287873.0
2020-03-02 09:30:00,54.35,54.5,53.86,53.96,839008.0,50.2736,50.4123,49.8203,49.9128,839008.0
2020-03-02 10:00:00,53.96,53.97,53.57,53.92,493141.0,49.9128,49.9221,49.5521,49.8758,493141.0
2020-03-02 10:30:00,53.92,54.64,53.71,54.36,553387.0,49.8758,50.5418,49.6816,50.2828,553387.0
2020-03-02 11:00:00,54.35,54.91,54.28,54.84,546780.0,50.2736,50.7916,50.2088,50.7268,546780.0
2020-03-02 11:30:00,54.85,55.19,54.71,55.15,451323.0,50.7361,51.0506,50.6066,51.0136,451323.0
2020-03-02 12:00:00,55.15,55.2,54.8,54.94,425931.0,51.0136,51.0598,50.6898,50.8193,425931.0
2020-03-02 12:30:00,54.93,55.19,54.93,55.16,393738.0,50.8101,51.0506,50.8101,51.0228,393738.0
2020-03-02 13:00:00,55.16,55.22,54.7,54.78,373362.0,51.0228,51.0783,50.5973,50.6713,373362.0
2020-03-02 13:30:00,54.78,55.04,54.7,54.99,317537.0,50.6713,50.9118,50.5973,50.8656,317537.0
2020-03-02 14:00:00,54.98,55.12,54.77,54.78,501112.0,50.8563,50.9858,50.6621,50.6713,501112.0
2020-03-02 14:30:00,54.79,54.86,54.38,54.52,803710.0,50.6806,50.7453,50.3013,50.4308,803710.0
2020-03-02 15:00:00,54.52,55.09,54.5,55.04,1065300.0,50.4308,50.9581,50.4123,50.9118,1065300.0
2020-03-02 15:30:00,55.05,55.91,55.0,55.91,1334104.0,50.9211,51.7166,50.8748,51.7166,1334104.0
2020-03-03 09:30:00,55.95,55.95,55.33,55.52,446440.0,51.7536,51.7536,51.1801,51.3558,446440.0
2020-03-03 10:00:00,55.52,56.84,55.51,56.14,323025.0,51.3558,52.5768,51.3466,51.9293,323025.0
2020-03-03 10:30:00,56.11,56.45,56.01,56.37,803866.0,51.9016,52.2161,51.8091,52.1421,803866.0
2020-03-03 11:00:00,56.35,56.4,54.98,55.08,1155182.0,52.1236,52.1698,50.8563,50.9488,1155182.0
2020-03-03 11:30:00,55.06,55.85,55.03,55.82,916032.0,50.9303,51.6611,50.9026,51.6333,916032.0
2020-03-03 12:00:00,55.8,56.01,55.49,55.57,570130.0,51.6148,51.8091,51.3281,51.4021,570130.0
2020-03-03 12:30:00,55.56,55.75,55.38,55.45,677844.0,51.3928,51.5686,51.2263,51.2911,677844.0
2020-03-03 13:00:00,55.44,55.44,54.9,55.09,858281.0,51.2818,51.2818,50.7823,50.9581,858281.0
2020-03-03 13:30:00,55.11,55.25,54.58,54.59,516019.0,50.9766,51.1061,50.4863,50.4956,516019.0
2020-03-03 14:00:00,54.59,54.74,54.14,54.66,714933.0,50.4956,50.6343,50.0793,50.5603,714933.0
2020-03-03 14:30:00,54.68,54.92,54.29,54.82,527161.0,50.5788,50.8008,50.2181,50.7083,527161.0
2020-03-03 15:00:00,54.87,55.32,54.75,55.31,815382.0,50.7546,51.1708,50.6436,51.1616,815382.0
2020-03-03 15:30:00,55.3,55.3,54.51,54.64,929161.0,51.1523,51.1523,50.4216,50.5418,929161.0
2020-03-04 09:30:00,55.61,55.78,55.16,55.25,509453.0,51.4391,51.5963,51.0228,51.1061,509453.0
2020-03-04 10:00:00,55.28,55.76,55.1,55.65,497030.0,51.1338,51.5778,50.9673,51.4761,497030.0
2020-03-04 10:30:00,55.62,55.63,55.2,55.26,464358.0,51.4483,51.4576,51.0598,51.1153,464358.0
2020-03-04 11:00:00,55.24,55.41,55.17,55.4,386615.0,51.0968,51.2541,51.0321,51.2448,386615.0
2020-03-04 11:30:00,55.43,55.45,55.11,55.25,513943.0,51.2726,51.2911,50.9766,51.1061,513943.0
2020-03-04 12:00:00,55.25,55.58,55.25,55.55,401760.0,51.1061,51.4113,51.1061,51.3836,401760.0
2020-03-04 12:30:00,55.56,55.81,55.47,55.8,215497.0,51.3928,51.6241,51.3096,51.6148,215497.0
2020-03-04 13:00:00,55.79,56.08,55.78,56.03,236964.0,51.6056,51.8738,51.5963,51.8276,236964.0
2020-03-04 13:30:00,56.04,56.11,55.97,56.02,247916.0,51.8368,51.9016,51.7721,51.8183,247916.0
2020-03-04 14:00:00,56.05,56.15,55.88,56.09,321503.0,51.8461,51.9386,51.6888,51.8831,321503.0
2020-03-04 14:30:00,56.1,56.15,55.94,56.11,281299.0,51.8923,51.9386,51.7443,51.9016,281299.0
2020-03-04 15:00:00,56.1,56.36,56.06,56.36,302522.0,51.8923,52.1328,51.8553,52.1328,302522.0
2020-03-04 15:30:00,56.37,56.65,56.31,56.65,865339.0,52.1421,52.4011,52.0866,52.4011,865339.0
2020-03-05 09:30:00,55.36,55.54,55.03,55.17,378118.0,51.2078,51.3743,50.9026,51.0321,378118.0
2020-03-05 10:00:00,55.13,55.54,55.08,55.26,496728.0,50.9951,51.3743,50.9488,51.1153,496728.0
2020-03-05 10:30:00,55.24,55.41,55.13,55.29,507223.0,51.0968,51.2541,50.9951,51.1431,507223.0
2020-03-05 11:00:00,55.29,55.75,55.27,55.67,587210.0,51.1431,51.5686,51.1246,51.4946,587210.0
2020-03-05 11:30:00,55.67,55.71,55.19,55.27,331487.0,51.4946,51.5316,51.0506,51.1246,331487.0
2020-03-05 12:00:00,55.27,55.34,54.9,55.01,366292.0,51.1246,51.1893,50.7823,50.8841,366292.0
2020-03-05 12:30:00,55.0,55.11,54.58,54.66,514411.0,50.8748,50.9766,50.4863,50.5603,514411.0
2020-03-05 13:00:00,54.65,54.78,54.51,54.78,454295.0,50.5511,50.6713,50.4216,50.6713,454295.0
2020-03-05 13:30:00,54.78,54.95,54.67,54.82,424370.0,50.6713,50.8286,50.5696,50.7083,424370.0
2020-03-05 14:00:00,54.8,54.8,54.35,54.43,429152.0,50.6898,50.6898,50.2736,50.3476,429152.0
2020-03-05 14:30:00,54.43,54.71,54.42,54.6,426732.0,50.3476,50.6066,50.3383,50.5048,426732.0
2020-03-05 15:00:00,54.61,54.61,54.23,54.35,514776.0,50.5141,50.5141,50.1626,50.2736,514776.0
2020-03-05 15:30:00,54.35,54.8,54.3,54.75,1072669.0,50.2736,50.6898,50.2273,50.6436,1072669.0
2020-03-06 09:30:00,53.1,53.34,52.72,53.07,476735.0,49.1173,49.3393,48.7658,49.0896,476735.0
2020-03-06 10:00:00,53.08,53.67,52.92,53.66,656525.0,49.0988,49.6446,48.9508,49.6353,656525.0
2020-03-06 10:30:00,53.63,53.98,53.44,53.88,478621.0,49.6076,49.9313,49.4318,49.8388,478621.0
2020-03-06 11:00:00,53.87,53.92,53.31,53.36,394827.0,49.8296,49.8758,49.3116,49.3578,394827.0
2020-03-06 11:30:00,53.38,53.51,53.14,53.29,372425.0,49.3763,49.4966,49.1543,49.2931,372425.0
2020-03-06 12:00:00,53.3,53.32,52.9,52.93,260927.0,49.3023,49.3208,48.9323,48.9601,260927.0
2020-03-06 12:30:00,52.94,53.4,52.9,53.14,283438.0,48.9693,49.3948,48.9323,49.1543,283438.0
2020-03-06 13:00:00,53.13,53.45,53.12,53.25,319277.0,49.1451,49.4411,49.1358,49.2561,319277.0
2020-03-06 13:30:00,53.25,53.33,52.85,52.88,411850.0,49.2561,49.3301,48.8861,48.9138,411850.0
2020-03-06 14:00:00,52.89,52.92,52.7,52.83,477007.0,48.9231,48.9508,48.7473,48.8676,477007.0
2020-03-06 14:30:00,52.82,52.87,52.35,52.38,396552.0,48.8583,48.9046,48.4236,48.4513,396552.0
2020-03-06 15:00:00,52.43,52.81,52.28,52.64,675112.0,48.4976,48.8491,48.3588,48.6918,675112.0
2020-03-06 15:30:00,52.62,53.7,52.57,53.55,1560892.0,48.6733,49.6723,48.6271,49.5336,1560892.0
2020-03-09 09:30:00,49.82,50.98,47.78,49.86,227541.0,46.0833,47.1563,44.1963,46.1203,227541.0
2020-03-09 10:00:00,49.81,50.32,49.76,50.09,105094.0,46.0741,46.5458,46.0278,46.3331,105094.0
2020-03-09 10:30:00,50.12,50.22,49.59,49.68,207284.0,46.3608,46.4533,45.8706,45.9538,207284.0
2020-03-09 11:00:00,49.56,50.09,49.46,50.01,134863.0,45.8428,46.3331,45.7503,46.2591,134863.0
2020-03-09 11:30:00,49.93,50.5,49.88,50.3,208205.0,46.1851,46.7123,46.1388,46.5273,208205.0
2020-03-09 12:00:00,50.24,50.57,50.0,50.04,64113.0,46.4718,46.7771,46.2498,46.2868,64113.0
2020-03-09 12:30:00,50.01,50.04,49.59,49.76,305877.0,46.2591,46.2868,45.8706,46.0278,305877.0
2020-03-09 13:00:00,49.69,49.9,49.56,49.59,64059.0,45.9631,46.1573,45.8428,45.8706,64059.0
2020-03-09 13:30:00,49.57,49.57,49.0,49.08,128745.0,45.8521,45.8521,45.3248,45.3988,128745.0
2020-03-09 14:00:00,49.08,49.24,48.79,48.84,150674.0,45.3988,45.5468,45.1306,45.1768,150674.0
2020-03-09 14:30:00,48.78,49.27,48.62,49.12,198389.0,45.1213,45.5746,44.9733,45.4358,198389.0
2020-03-09 15:00:00,49.08,49.53,48.96,49.44,156682.0,45.3988,45.8151,45.2878,45.7318,156682.0
2020-03-09 15:30:00,49.3,49.58,48.86,48.88,436956.0,45.6023,45.8613,45.1953,45.2138,436956.0
2020-03-10 09:30:00,50.45,50.77,49.82,50.17,251341.0,46.6661,46.9621,46.0833,46.4071,251341.0
2020-03-10 10:00:00,50.21,50.6,50.13,50.13,179960.0,46.4441,46.8048,46.3701,46.3701,179960.0
2020-03-10 10:30:00,50.12,50.16,49.53,49.54,84493.0,46.3608,46.3978,45.8151,45.8243,84493.0
2020-03-10 11:00:00,49.52,49.72,48.72,48.78,147200.0,45.8058,45.9908,45.0658,45.1213,147200.0
2020-03-10 11:30:00,48.65,49.06,48.42,48.72,113215.0,45.0011,45.3803,44.7883,45.0658,113215.0
2020-03-10 12:00:00,48.77,49.48,48.77,49.2,203292.0,45.1121,45.7688,45.1121,45.5098,203292.0
2020-03-10 12:30:00,49.15,49.42,48.84,49.34,126818.0,45.4636,45.7133,45.1768,45.6393,126818.0
2020-03-10 13:00:00,49.26,49.7,49.07,49.54,119526.0,45.5653,45.9723,45.3896,45.8243,119526.0
2020-03-10 13:30:00,49.51,49.65,49.0,49.09,168488.0,45.7966,45.9261,45.3248,45.4081,168488.0
2020-03-10 14:00:00,49.08,49.49,48.93,49.49,226528.0,45.3988,45.7781,45.2601,45.7781,226528.0
2020-03-10 14:30:00,49.41,50.35,49.4,50.09,197463.0,45.7041,46.5736,45.6948,46.3331,197463.0
2020-03-10 15:00:00,50.22,50.82,50.09,50.47,526793.0,46.4533,47.0083,46.3331,46.6846,526793.0
2020-03-10 15:30:00,50.47,51.13,50.31,51.13,761570.0,46.6846,47.2951,46.5366,47.2951,761570.0
2020-03-11 09:30:00,49.74,49.98,49.31,49.56,288931.0,46.0093,46.2313,45.6116,45.8428,288931.0
2020-03-11 10:00:00,49.58,49.8,49.19,49.25,247531.0,45.8613,46.0648,45.5006,45.5561,247531.0
2020-03-11 10:30:00,49.24,49.38,48.91,49.14,271048.0,45.5468,45.6763,45.2416,45.4543,271048.0
2020-03-11 11:00:00,49.15,49.3,48.66,48.77,547217.0,45.4636,45.6023,45.0103,45.1121,547217.0
2020-03-11 11:30:00,48.78,49.07,48.69,48.95,278676.0,45.1213,45.3896,45.0381,45.2786,278676.0
2020-03-11 12:00:00,48.96,49.49,48.79,49.05,274919.0,45.2878,45.7781,45.1306,45.3711,274919.0
2020-03-11 12:30:00,49.03,49.06,48.52,48.67,444138.0,45.3526,45.3803,44.8808,45.0196,444138.0
2020-03-11 13:00:00,48.66,48.74,48.37,48.7,208760.0,45.0103,45.0843,44.7421,45.0473,208760.0
2020-03-11 13:30:00,48.68,48.78,48.37,48.57,350154.0,45.0288,45.1213,44.7421,44.9271,350154.0
2020-03-11 14:00:00,48.58,48.65,48.17,48.22,361743.0,44.9363,45.0011,44.5571,44.6033,361743.0
2020-03-11 14:30:00,48.22,48.55,48.11,48.18,520934.0,44.6033,44.9086,44.5016,44.5663,520934.0
2020-03-11 15:00:00,48.18,48.25,47.66,47.97,594339.0,44.5663,44.6311,44.0853,44.3721,594339.0
2020-03-11 15:30:00,47.94,48.5,47.88,48.21,835413.0,44.3443,44.8623,44.2888,44.5941,835413.0
2020-03-12 09:30:00,44.95,44.95,39.56,41.54,378212.0,41.5786,41.5786,36.5929,38.4244,378212.0
2020-03-12 10:00:00,43.55,44.47,43.0,44.24,732799.0,40.2836,41.1346,39.7749,40.9219,732799.0
2020-03-12 10:30:00,44.31,44.92,44.17,44.8,355356.0,40.9866,41.5509,40.8571,41.4399,355356.0
2020-03-12 11:00:00,44.72,44.74,44.07,44.17,178280.0,41.3659,41.3844,40.7646,40.8571,178280.0
2020-03-12 11:30:00,44.17,44.4,43.73,43.86,206711.0,40.8571,41.0699,40.4501,40.5704,206711.0
2020-03-12 12:00:00,43.86,44.24,43.64,44.16,245872.0,40.5704,40.9219,40.3669,40.8479,245872.0
2020-03-12 12:30:00,44.14,45.4,43.78,45.33,181465.0,40.8294,41.9949,40.4964,41.9301,181465.0
2020-03-12 13:00:00,45.23,46.19,44.7,44.81,618447.0,41.8376,42.7256,41.3474,41.4491,618447.0
2020-03-12 13:30:00,44.82,45.0,44.09,44.69,182701.0,41.4584,41.6249,40.7831,41.3381,182701.0
2020-03-12 14:00:00,44.7,44.88,44.06,44.21,304784.0,41.3474,41.5139,40.7554,40.8941,304784.0
2020-03-12 14:30:00,44.24,44.54,43.93,43.95,351188.0,40.9219,41.1994,40.6351,40.6536,351188.0
2020-03-12 15:00:00,43.96,44.33,43.72,43.73,611901.0,40.6629,41.0051,40.4409,40.4501,611901.0
2020-03-12 15:30:00,43.73,44.17,43.36,43.39,822726.0,40.4501,40.8571,40.1079,40.1356,822726.0
2020-03-13 09:30:00,45.84,45.99,44.29,44.51,281350.0,42.4018,42.5406,40.9681,41.1716,281350.0
2020-03-13 10:00:00,44.42,45.36,44.35,45.04,284861.0,41.0884,41.9579,41.0236,41.6619,284861.0
2020-03-13 10:30:00,45.01,45.09,44.22,44.23,459623.0,41.6341,41.7081,40.9034,40.9126,459623.0
2020-03-13 11:00:00,44.23,44.47,43.75,43.76,206086.0,40.9126,41.1346,40.4686,40.4779,206086.0
2020-03-13 11:30:00,43.73,43.78,42.98,43.52,346476.0,40.4501,40.4964,39.7564,40.2559,346476.0
2020-03-13 12:00:00,43.57,43.67,43.14,43.51,258174.0,40.3021,40.3946,39.9044,40.2466,258174.0
2020-03-13 12:30:00,43.47,44.47,43.47,44.18,821910.0,40.2096,41.1346,40.2096,40.8664,821910.0
2020-03-13 13:00:00,44.13,44.71,43.93,44.68,360070.0,40.8201,41.3566,40.6351,41.3289,360070.0
2020-03-13 13:30:00,44.8,44.97,44.44,44.8,252173.0,41.4399,41.5971,41.1069,41.4399,252173.0
2020-03-13 14:00:00,44.77,44.8,44.22,44.27,383948.0,41.4121,41.4399,40.9034,40.9496,383948.0
2020-03-13 14:30:00,44.28,44.47,43.96,44.47,357674.0,40.9589,41.1346,40.6629,41.1346,357674.0
2020-03-13 15:00:00,44.46,44.92,44.34,44.87,386447.0,41.1254,41.5509,41.0144,41.5046,386447.0
2020-03-13 15:30:00,44.87,46.69,44.17,46.48,630300.0,41.5046,43.1881,40.8571,42.9938,630300.0
2020-03-16 09:30:00,41.53,42.06,40.0,41.9,525421.0,38.4151,38.9054,36.9999,38.7574,525421.0
2020-03-16 10:00:00,41.84,42.4,41.24,41.6,225218.0,38.7019,39.2199,38.1469,38.4799,225218.0
2020-03-16 10:30:00,41.7,42.83,41.62,42.41,262630.0,38.5724,39.6176,38.4984,39.2291,262630.0
2020-03-16 11:00:00,42.4,43.61,42.25,43.23,241893.0,39.2199,40.3391,39.0811,39.9876,241893.0
2020-03-16 11:30:00,43.26,43.37,42.67,43.01,194588.0,40.0154,40.1171,39.4696,39.7841,194588.0
2020-03-16 12:00:00,43.0,43.08,42.4,42.57,165099.0,39.7749,39.8489,39.2199,39.3771,165099.0
2020-03-16 12:30:00,42.57,42.74,42.02,42.08,243291.0,39.3771,39.5344,38.8684,38.9239,243291.0
2020-03-16 13:00:00,42.05,42.4,41.82,42.07,183524.0,38.8961,39.2199,38.6834,38.9146,183524.0
2020-03-16 13:30:00,42.07,42.07,41.54,41.71,314333.0,38.9146,38.9146,38.4244,38.5816,314333.0
2020-03-16 14:00:00,41.69,41.7,41.14,41.43,160544.0,38.5631,38.5724,38.0544,38.3226,160544.0
2020-03-16 14:30:00,41.51,42.16,41.45,41.87,239731.0,38.3966,38.9979,38.3411,38.7296,239731.0
2020-03-16 15:00:00,41.87,42.12,41.32,41.32,450158.0,38.7296,38.9609,38.2209,38.2209,450158.0
2020-03-16 15:30:00,41.33,41.39,39.16,40.44,622767.0,38.2301,38.2856,36.2229,37.4069,622767.0
2020-03-17 09:30:00,41.45,41.97,39.8,39.8,413739.0,38.3411,38.8221,36.8149,36.8149,413739.0
2020-03-17 10:00:00,39.79,40.7,39.48,40.66,332883.0,36.8056,37.6474,36.5189,37.6104,332883.0
2020-03-17 10:30:00,40.72,41.04,40.41,40.92,216193.0,37.6659,37.9619,37.3791,37.8509,216193.0
2020-03-17 11:00:00,40.88,41.99,40.79,41.82,130148.0,37.8139,38.8406,37.7306,38.6834,130148.0
2020-03-17 11:30:00,41.79,42.16,41.52,42.13,288601.0,38.6556,38.9979,38.4059,38.9701,288601.0
2020-03-17 12:00:00,42.13,42.98,42.05,42.09,322685.0,38.9701,39.7564,38.8961,38.9331,322685.0
2020-03-17 12:30:00,42.07,42.2,41.45,41.68,234599.0,38.9146,39.0349,38.3411,38.5539,234599.0
2020-03-17 13:00:00,41.68,41.86,41.0,41.21,237736.0,38.5539,38.7204,37.9249,38.1191,237736.0
2020-03-17 13:30:00,41.21,41.86,41.09,41.69,249097.0,38.1191,38.7204,38.0081,38.5631,249097.0
2020-03-17 14:00:00,41.7,42.39,41.53,42.31,367485.0,38.5724,39.2106,38.4151,39.1366,367485.0
2020-03-17 14:30:00,42.34,42.64,41.87,42.08,246785.0,39.1644,39.4419,38.7296,38.9239,246785.0
2020-03-17 15:00:00,42.11,42.12,41.32,41.46,399289.0,38.9516,38.9609,38.2209,38.3504,399289.0
2020-03-17 15:30:00,41.47,42.74,41.36,42.52,580942.0,38.3596,39.5344,38.2579,39.3309,580942.0
2020-03-18 09:30:00,40.47,40.82,39.23,40.24,275209.0,37.4346,37.7584,36.2876,37.2219,275209.0
2020-03-18 10:00:00,40.25,40.75,39.78,40.16,121972.0,37.2311,37.6936,36.7964,37.1479,121972.0
2020-03-18 10:30:00,40.23,40.41,39.47,39.49,168564.0,37.2126,37.3791,36.5096,36.5281,168564.0
2020-03-18 11:00:00,39.45,39.63,38.96,39.15,127498.0,36.4911,36.6576,36.0379,36.2136,127498.0
2020-03-18 11:30:00,39.24,39.74,38.79,39.74,152805.0,36.2969,36.7594,35.8806,36.7594,152805.0
2020-03-18 12:00:00,39.68,39.74,39.0,39.12,374383.0,36.7039,36.7594,36.0749,36.1859,374383.0
2020-03-18 12:30:00,39.17,39.29,38.46,38.53,174764.0,36.2321,36.3431,35.5754,35.6401,174764.0
2020-03-18 13:00:00,38.0,38.58,37.79,37.93,248314.0,35.1499,35.6864,34.9556,35.0851,248314.0
2020-03-18 13:30:00,37.92,38.58,37.32,37.69,260608.0,35.0759,35.6864,34.5209,34.8631,260608.0
2020-03-18 14:00:00,37.76,37.93,37.05,37.33,295795.0,34.9279,35.0851,34.2711,34.5301,295795.0
2020-03-18 14:30:00,37.33,38.4,37.05,38.35,433007.0,34.5301,35.5199,34.2711,35.4736,433007.0
2020-03-18 15:00:00,38.39,38.65,37.7,38.08,538448.0,35.5106,35.7511,34.8724,35.2239,538448.0
2020-03-18 15:30:00,37.9,39.24,37.67,39.0,482987.0,35.0574,36.2969,34.8446,36.0749,482987.0
2020-03-19 09:30:00,38.76,39.07,37.37,38.72,366914.0,35.8529,36.1396,34.5671,35.8159,366914.0
2020-03-19 10:00:00,38.69,39.76,38.6,39.71,162136.0,35.7881,36.7779,35.7049,36.7316,162136.0
2020-03-19 10:30:00,39.73,39.93,38.82,39.01,373883.0,36.7501,36.9351,35.9084,36.0841,373883.0
2020-03-19 11:00:00,38.94,40.02,38.85,39.99,598176.0,36.0194,37.0184,35.9361,36.9906,598176.0
2020-03-19 11:30:00,39.96,40.43,39.75,39.93,615209.0,36.9629,37.3976,36.7686,36.9351,615209.0
2020-03-19 12:00:00,39.93,39.97,39.08,39.36,401461.0,36.9351,36.9721,36.1489,36.4079,401461.0
2020-03-19 12:30:00,39.37,39.83,39.02,39.46,272216.0,36.4171,36.8426,36.0934,36.5004,272216.0
2020-03-19 13:00:00,39.48,39.71,39.35,39.44,393917.0,36.5189,36.7316,36.3986,36.4819,393917.0
2020-03-19 13:30:00,39.46,40.24,39.38,39.92,125436.0,36.5004,37.2219,36.4264,36.9259,125436.0
2020-03-19 14:00:00,39.94,40.19,39.67,40.0,355073.0,36.9444,37.1756,36.6946,36.9999,355073.0
2020-03-19 14:30:00,40.01,40.49,39.98,40.16,437257.0,37.0091,37.4531,36.9814,37.1479,437257.0
2020-03-19 15:00:00,40.12,40.33,39.49,40.14,336070.0,37.1109,37.3051,36.5281,37.1294,336070.0
2020-03-19 15:30:00,40.27,40.45,39.62,39.63,571715.0,37.2496,37.4161,36.6484,36.6576,571715.0
2020-03-20 09:30:00,40.25,40.46,39.17,39.85,345749.0,37.2311,37.4254,36.2321,36.8611,345749.0
2020-03-20 10:00:00,39.85,40.45,39.72,40.39,441717.0,36.8611,37.4161,36.7409,37.3606,441717.0
2020-03-20 10:30:00,40.37,41.04,40.36,40.96,372239.0,37.3421,37.9619,37.3329,37.8879,372239.0
2020-03-20 11:00:00,40.96,41.12,39.72,40.03,229585.0,37.8879,38.0359,36.7409,37.0276,229585.0
2020-03-20 11:30:00,39.97,40.24,39.8,39.97,354133.0,36.9721,37.2219,36.8149,36.9721,354133.0
2020-03-20 12:00:00,40.02,40.08,39.08,39.16,248609.0,37.0184,37.0739,36.1489,36.2229,248609.0
2020-03-20 12:30:00,39.22,39.94,39.16,39.57,406048.0,36.2784,36.9444,36.2229,36.6021,406048.0
2020-03-20 13:00:00,39.66,40.04,39.46,39.75,383622.0,36.6854,37.0369,36.5004,36.7686,383622.0
2020-03-20 13:30:00,39.76,39.95,39.54,39.8,478119.0,36.7779,36.9536,36.5744,36.8149,478119.0
2020-03-20 14:00:00,39.83,39.95,39.05,39.24,514800.0,36.8426,36.9536,36.1211,36.2969,514800.0
2020-03-20 14:30:00,39.3,39.39,38.53,38.73,419019.0,36.3524,36.4356,35.6401,35.8251,419019.0
2020-03-20 15:00:00,38.79,39.04,38.24,38.89,384011.0,35.8806,36.1119,35.3719,35.9731,384011.0
2020-03-20 15:30:00,38.94,39.12,38.01,38.13,457028.0,36.0194,36.1859,35.1591,35.2701,457028.0
2020-03-23 09:30:00,38.13,38.13,36.67,37.73,1150200.0,35.2701,35.2701,33.9196,34.9001,1150200.0
2020-03-23 10:00:00,37.77,38.0,37.22,37.76,345431.0,34.9371,35.1499,34.4284,34.9279,345431.0
2020-03-23 10:30:00,37.58,37.81,36.96,37.13,274946.0,34.7614,34.9741,34.1879,34.3451,274946.0
2020-03-23 11:00:00,37.02,37.29,36.39,36.43,306737.0,34.2434,34.4931,33.6606,33.6976,306737.0
2020-03-23 11:30:00,36.43,36.67,36.03,36.42,361077.0,33.6976,33.9196,33.3276,33.6884,361077.0
2020-03-23 12:00:00,36.42,36.98,36.14,36.8,396415.0,33.6884,34.2064,33.4294,34.0399,396415.0
2020-03-23 12:30:00,36.79,37.74,36.59,37.61,459569.0,34.0306,34.9094,33.8456,34.7891,459569.0
2020-03-23 13:00:00,37.59,37.96,37.23,37.32,231031.0,34.7706,35.1129,34.4376,34.5209,231031.0
2020-03-23 13:30:00,37.27,37.76,36.76,36.99,279982.0,34.4746,34.9279,34.0029,34.2156,279982.0
2020-03-23 14:00:00,37.01,37.39,36.65,37.31,217538.0,34.2341,34.5856,33.9011,34.5116,217538.0
2020-03-23 14:30:00,37.39,37.55,36.91,36.94,414554.0,34.5856,34.7336,34.1416,34.1694,414554.0
2020-03-23 15:00:00,36.95,37.17,36.43,36.46,469598.0,34.1786,34.3821,33.6976,33.7254,469598.0
2020-03-23 15:30:00,36.47,37.18,36.33,36.81,625582.0,33.7346,34.3914,33.6051,34.0491,625582.0
2020-03-24 09:30:00,39.01,39.81,38.8,39.23,513551.0,36.0841,36.8241,35.8899,36.2876,513551.0
2020-03-24 10:00:00,39.26,40.06,39.14,39.92,246694.0,36.3154,37.0554,36.2044,36.9259,246694.0
2020-03-24 10:30:00,39.9,40.1,39.61,39.77,656349.0,36.9074,37.0924,36.6391,36.7871,656349.0
2020-03-24 11:00:00,39.78,39.98,39.48,39.87,392665.0,36.7964,36.9814,36.5189,36.8796,392665.0
2020-03-24 11:30:00,39.86,40.31,39.73,40.31,359290.0,36.8704,37.2866,36.7501,37.2866,359290.0
2020-03-24 12:00:00,40.3,40.7,40.15,40.7,400727.0,37.2774,37.6474,37.1386,37.6474,400727.0
2020-03-24 12:30:00,40.69,40.78,40.16,40.18,507645.0,37.6381,37.7214,37.1479,37.1664,507645.0
2020-03-24 13:00:00,40.19,40.28,39.78,40.1,521097.0,37.1756,37.2589,36.7964,37.0924,521097.0
2020-03-24 13:30:00,40.1,40.22,39.57,39.66,457331.0,37.0924,37.2034,36.6021,36.6854,457331.0
2020-03-24 14:00:00,39.66,39.89,39.28,39.75,445224.0,36.6854,36.8981,36.3339,36.7686,445224.0
2020-03-24 14:30:00,39.72,40.31,39.61,40.31,597160.0,36.7409,37.2866,36.6391,37.2866,597160.0
2020-03-24 15:00:00,40.3,40.52,40.18,40.49,941702.0,37.2774,37.4809,37.1664,37.4531,941702.0
2020-03-24 15:30:00,40.49,40.96,40.29,40.91,1106905.0,37.4531,37.8879,37.2681,37.8416,1106905.0
2020-03-25 09:30:00,41.16,41.75,40.4,40.48,291382.0,38.3143,38.8635,37.6069,37.6813,291382.0
2020-03-25 10:00:00,40.47,40.72,40.2,40.63,226087.0,37.672,37.9047,37.4207,37.8209,226087.0
2020-03-25 10:30:00,40.68,41.33,40.59,41.25,315400.0,37.8675,38.4726,37.7837,38.3981,315400.0
2020-03-25 11:00:00,41.26,41.54,41.12,41.3,369943.0,38.4074,38.668,38.2771,38.4446,369943.0
2020-03-25 11:30:00,41.32,41.57,41.19,41.52,354069.0,38.4632,38.696,38.3422,38.6494,354069.0
2020-03-25 12:00:00,41.51,42.48,41.47,42.37,375816.0,38.6401,39.543,38.6029,39.4407,375816.0
2020-03-25 12:30:00,42.35,42.91,42.2,42.61,373223.0,39.422,39.9433,39.2824,39.6641,373223.0
2020-03-25 13:00:00,42.63,43.23,42.53,43.17,249733.0,39.6827,40.2412,39.5896,40.1853,249733.0
2020-03-25 13:30:00,43.16,43.56,42.91,42.97,288947.0,40.176,40.5484,39.9433,39.9992,288947.0
2020-03-25 14:00:00,42.98,43.2,42.44,42.92,432545.0,40.0085,40.2133,39.5058,39.9526,432545.0
2020-03-25 14:30:00,42.87,43.23,42.49,43.1,644418.0,39.9061,40.2412,39.5524,40.1202,644418.0
2020-03-25 15:00:00,43.1,43.26,42.86,42.96,920459.0,40.1202,40.2691,39.8968,39.9899,920459.0
2020-03-25 15:30:00,42.96,43.26,41.8,41.97,1115809.0,39.9899,40.2691,38.9101,39.0683,1115809.0
2020-03-26 09:30:00,42.43,43.31,42.27,43.31,472434.0,39.4965,40.3157,39.3476,40.3157,472434.0
2020-03-26 10:00:00,43.21,43.74,42.97,43.54,419211.0,40.2226,40.7159,39.9992,40.5298,419211.0
2020-03-26 10:30:00,43.56,43.88,43.16,43.51,396678.0,40.5484,40.8463,40.176,40.5018,396678.0
2020-03-26 11:00:00,43.49,44.01,43.3,43.96,267691.0,40.4832,40.9673,40.3064,40.9207,267691.0
2020-03-26 11:30:00,43.95,44.15,43.73,43.99,235316.0,40.9114,41.0976,40.7066,40.9486,235316.0
2020-03-26 12:00:00,44.02,44.11,43.58,43.98,230468.0,40.9766,41.0604,40.567,40.9393,230468.0
2020-03-26 12:30:00,43.95,44.12,43.82,44.05,167560.0,40.9114,41.0697,40.7904,41.0045,167560.0
2020-03-26 13:00:00,44.05,44.15,43.43,43.46,296189.0,41.0045,41.0976,40.4274,40.4553,296189.0
2020-03-26 13:30:00,43.47,43.84,43.26,43.6,757599.0,40.4646,40.809,40.2691,40.5856,757599.0
2020-03-26 14:00:00,43.63,43.73,43.3,43.6,334993.0,40.6135,40.7066,40.3064,40.5856,334993.0
2020-03-26 14:30:00,43.7,44.0,43.69,43.89,436752.0,40.6787,40.958,40.6694,40.8556,436752.0
2020-03-26 15:00:00,43.88,43.96,43.66,43.94,415802.0,40.8463,40.9207,40.6415,40.9021,415802.0
2020-03-26 15:30:00,43.97,44.51,43.56,44.29,690485.0,40.93,41.4327,40.5484,41.2279,690485.0
2020-03-27 09:30:00,43.0,43.06,42.36,42.79,353464.0,40.0271,40.0829,39.4313,39.8316,353464.0
2020-03-27 10:00:00,42.76,43.08,42.6,42.81,183359.0,39.8037,40.1016,39.6547,39.8502,183359.0
2020-03-27 10:30:00,42.82,43.01,42.62,42.92,295245.0,39.8595,40.0364,39.6734,39.9526,295245.0
2020-03-27 11:00:00,42.96,43.4,42.87,43.03,313121.0,39.9899,40.3994,39.9061,40.055,313121.0
2020-03-27 11:30:00,43.03,43.16,42.66,42.71,254875.0,40.055,40.176,39.7106,39.7571,254875.0
2020-03-27 12:00:00,42.69,42.99,42.65,42.9,227590.0,39.7385,40.0178,39.7013,39.934,227590.0
2020-03-27 12:30:00,42.87,43.23,42.86,43.21,306178.0,39.9061,40.2412,39.8968,40.2226,306178.0
2020-03-27 13:00:00,43.21,43.32,42.91,42.97,359592.0,40.2226,40.325,39.9433,39.9992,359592.0
2020-03-27 13:30:00,42.99,43.59,42.95,43.3,350930.0,40.0178,40.5763,39.9806,40.3064,350930.0
2020-03-27 14:00:00,43.3,43.46,43.17,43.38,301840.0,40.3064,40.4553,40.1853,40.3808,301840.0
2020-03-27 14:30:00,43.4,43.63,43.24,43.61,339366.0,40.3994,40.6135,40.2505,40.5949,339366.0
2020-03-27 15:00:00,43.61,44.18,43.5,44.03,316562.0,40.5949,41.1255,40.4925,40.9859,316562.0
2020-03-27 15:30:00,44.03,44.05,42.94,43.11,528423.0,40.9859,41.0045,39.9712,40.1295,528423.0
2020-03-30 09:30:00,43.45,43.67,42.54,42.91,274948.0,40.446,40.6508,39.5989,39.9433,274948.0
2020-03-30 10:00:00,42.91,43.25,42.82,43.07,195956.0,39.9433,40.2598,39.8595,40.0923,195956.0
2020-03-30 10:30:00,43.06,43.37,42.97,43.05,209073.0,40.0829,40.3715,39.9992,40.0736,209073.0
2020-03-30 11:00:00,43.04,43.55,43.02,43.51,285729.0,40.0643,40.5391,40.0457,40.5018,285729.0
2020-03-30 11:30:00,43.52,43.54,43.34,43.43,400025.0,40.5111,40.5298,40.3436,40.4274,400025.0
2020-03-30 12:00:00,43.43,43.66,43.28,43.64,330926.0,40.4274,40.6415,40.2877,40.6228,330926.0
2020-03-30 12:30:00,43.64,43.66,43.47,43.62,372761.0,40.6228,40.6415,40.4646,40.6042,372761.0
2020-03-30 13:00:00,43.62,43.73,43.45,43.68,344121.0,40.6042,40.7066,40.446,40.6601,344121.0
2020-03-30 13:30:00,43.71,43.71,43.45,43.53,673046.0,40.688,40.688,40.446,40.5205,673046.0
2020-03-30 14:00:00,43.52,43.54,43.24,43.51,394433.0,40.5111,40.5298,40.2505,40.5018,394433.0
2020-03-30 14:30:00,43.51,43.79,43.47,43.66,573760.0,40.5018,40.7625,40.4646,40.6415,573760.0
2020-03-30 15:00:00,43.66,43.97,43.5,43.66,583187.0,40.6415,40.93,40.4925,40.6415,583187.0
2020-03-30 15:30:00,43.67,44.14,43.56,44.0,1117371.0,40.6508,41.0883,40.5484,40.958,1117371.0
2020-03-31 09:30:00,43.96,44.0,43.36,43.51,291038.0,40.9207,40.958,40.3622,40.5018,291038.0
2020-03-31 10:00:00,43.59,44.04,43.55,43.9,295025.0,40.5763,40.9952,40.5391,40.8649,295025.0
2020-03-31 10:30:00,43.89,44.04,43.84,43.86,241007.0,40.8556,40.9952,40.809,40.8276,241007.0
2020-03-31 11:00:00,43.83,44.0,43.72,43.99,203462.0,40.7997,40.958,40.6973,40.9486,203462.0
2020-03-31 11:30:00,43.99,44.09,43.89,43.98,242075.0,40.9486,41.0417,40.8556,40.9393,242075.0
2020-03-31 12:00:00,43.96,43.98,43.53,43.63,210324.0,40.9207,40.9393,40.5205,40.6135,210324.0
2020-03-31 12:30:00,43.62,43.63,43.27,43.35,253535.0,40.6042,40.6135,40.2784,40.3529,253535.0
2020-03-31 13:00:00,43.34,43.49,43.11,43.19,380090.0,40.3436,40.4832,40.1295,40.204,380090.0
2020-03-31 13:30:00,43.19,43.52,43.09,43.5,225495.0,40.204,40.5111,40.1109,40.4925,225495.0
2020-03-31 14:00:00,43.5,43.53,43.3,43.46,224481.0,40.4925,40.5205,40.3064,40.4553,224481.0
2020-03-31 14:30:00,43.46,43.62,43.4,43.48,366493.0,40.4553,40.6042,40.3994,40.4739,366493.0
2020-03-31 15:00:00,43.47,43.56,42.83,42.92,683586.0,40.4646,40.5484,39.8688,39.9526,683586.0
2020-03-31 15:30:00,42.92,43.31,42.92,43.17,1111026.0,39.9526,40.3157,39.9526,40.1853,1111026.0
2020-04-01 09:30:00,41.64,41.64,41.22,41.51,296446.0,38.7611,38.7611,38.3702,38.6401,296446.0
2020-04-01 10:00:00,41.58,41.7,41.29,41.57,134876.0,38.7053,38.817,38.4353,38.696,134876.0
2020-04-01 10:30:00,41.54,41.77,41.49,41.58,267152.0,38.668,38.8821,38.6215,38.7053,267152.0
2020-04-01 11:00:00,41.58,41.84,41.45,41.48,342671.0,38.7053,38.9473,38.5843,38.6122,342671.0
2020-04-01 11:30:00,41.48,41.62,41.34,41.39,196761.0,38.6122,38.7425,38.4819,38.5284,196761.0
2020-04-01 12:00:00,41.38,41.4,41.06,41.08,256976.0,38.5191,38.5377,38.2212,38.2398,256976.0
2020-04-01 12:30:00,41.09,41.2,40.85,40.92,224411.0,38.2491,38.3515,38.0257,38.0909,224411.0
2020-04-01 13:00:00,40.89,41.12,40.86,41.07,177268.0,38.063,38.2771,38.035,38.2305,177268.0
2020-04-01 13:30:00,41.05,41.32,40.94,41.3,172586.0,38.2119,38.4632,38.1095,38.4446,172586.0
2020-04-01 14:00:00,41.29,41.42,41.06,41.11,198384.0,38.4353,38.5563,38.2212,38.2678,198384.0
2020-04-01 14:30:00,41.07,41.16,40.93,40.94,308250.0,38.2305,38.3143,38.1002,38.1095,308250.0
2020-04-01 15:00:00,40.94,41.06,40.78,40.78,295192.0,38.1095,38.2212,37.9606,37.9606,295192.0
2020-04-01 15:30:00,40.8,41.16,40.6,41.04,492705.0,37.9792,38.3143,37.793,38.2026,492705.0
2020-04-02 09:30:00,40.68,41.3,40.68,41.16,190915.0,37.8675,38.4446,37.8675,38.3143,190915.0
2020-04-02 10:00:00,41.22,41.59,41.07,41.58,170923.0,38.3702,38.7146,38.2305,38.7053,170923.0
2020-04-02 10:30:00,41.57,42.27,41.5,41.85,143815.0,38.696,39.3476,38.6308,38.9566,143815.0
2020-04-02 11:00:00,41.85,41.9,41.35,41.46,944951.0,38.9566,39.0031,38.4912,38.5936,944951.0
2020-04-02 11:30:00,41.45,41.77,41.37,41.65,287570.0,38.5843,38.8821,38.5098,38.7704,287570.0
2020-04-02 12:00:00,41.66,41.8,41.48,41.48,262338.0,38.7797,38.9101,38.6122,38.6122,262338.0
2020-04-02 12:30:00,41.5,41.65,41.42,41.53,235790.0,38.6308,38.7704,38.5563,38.6587,235790.0
2020-04-02 13:00:00,41.56,41.66,40.98,40.98,281545.0,38.6867,38.7797,38.1468,38.1468,281545.0
2020-04-02 13:30:00,41.0,41.17,40.91,40.98,432994.0,38.1654,38.3236,38.0816,38.1468,432994.0
2020-04-02 14:00:00,40.96,40.96,40.54,40.83,495819.0,38.1281,38.1281,37.7372,38.0071,495819.0
2020-04-02 14:30:00,40.81,41.03,40.64,41.03,296623.0,37.9885,38.1933,37.8303,38.1933,296623.0
2020-04-02 15:00:00,41.03,41.12,40.9,41.0,483635.0,38.1933,38.2771,38.0723,38.1654,483635.0
2020-04-02 15:30:00,41.0,41.53,40.79,41.47,742772.0,38.1654,38.6587,37.9699,38.6029,742772.0
2020-04-03 09:30:00,41.42,41.74,41.27,41.58,237674.0,38.5563,38.8542,38.4167,38.7053,237674.0
2020-04-03 10:00:00,41.51,41.7,41.11,41.14,387190.0,38.6401,38.817,38.2678,38.2957,387190.0
2020-04-03 10:30:00,41.18,41.21,40.88,41.03,153955.0,38.3329,38.3608,38.0537,38.1933,153955.0
2020-04-03 11:00:00,41.04,41.14,40.72,40.83,204781.0,38.2026,38.2957,37.9047,38.0071,204781.0
2020-04-03 11:30:00,40.81,40.88,40.56,40.7,235350.0,37.9885,38.0537,37.7558,37.8861,235350.0
2020-04-03 12:00:00,40.69,40.75,40.35,40.46,124265.0,37.8768,37.9327,37.5603,37.6627,124265.0
2020-04-03 12:30:00,40.47,40.65,40.42,40.52,87851.0,37.672,37.8396,37.6255,37.7186,87851.0
2020-04-03 13:00:00,40.53,40.62,40.35,40.36,96805.0,37.7279,37.8116,37.5603,37.5696,96805.0
2020-04-03 13:30:00,40.33,40.42,40.18,40.33,190574.0,37.5417,37.6255,37.4021,37.5417,190574.0
2020-04-03 14:00:00,40.33,40.44,40.19,40.43,201654.0,37.5417,37.6441,37.4114,37.6348,201654.0
2020-04-03 14:30:00,40.42,40.64,40.26,40.62,228475.0,37.6255,37.8303,37.4765,37.8116,228475.0
2020-04-03 15:00:00,40.63,40.72,40.44,40.59,326216.0,37.8209,37.9047,37.6441,37.7837,326216.0
2020-04-03 15:30:00,40.58,40.79,40.32,40.63,1206706.0,37.7744,37.9699,37.5324,37.8209,1206706.0
2020-04-06 09:30:00,42.35,43.05,42.35,43.01,357921.0,39.422,40.0736,39.422,40.0364,357921.0
2020-04-06 10:00:00,43.02,43.34,43.0,43.09,227102.0,40.0457,40.3436,40.0271,40.1109,227102.0
2020-04-06 10:30:00,43.11,43.12,42.77,42.93,150379.0,40.1295,40.1388,39.813,39.9619,150379.0
2020-04-06 11:00:00,42.95,43.04,42.82,43.04,159931.0,39.9806,40.0643,39.8595,40.0643,159931.0
2020-04-06 11:30:00,43.06,43.33,43.0,43.28,246277.0,40.0829,40.3343,40.0271,40.2877,246277.0
2020-04-06 12:00:00,43.3,43.63,43.26,43.57,221648.0,40.3064,40.6135,40.2691,40.5577,221648.0
2020-04-06 12:30:00,43.55,43.6,43.42,43.56,108874.0,40.5391,40.5856,40.4181,40.5484,108874.0
2020-04-06 13:00:00,43.56,43.59,43.46,43.5,288714.0,40.5484,40.5763,40.4553,40.4925,288714.0
2020-04-06 13:30:00,43.5,43.72,43.42,43.63,258822.0,40.4925,40.6973,40.4181,40.6135,258822.0
2020-04-06 14:00:00,43.64,43.64,43.31,43.4,330500.0,40.6228,40.6228,40.3157,40.3994,330500.0
2020-04-06 14:30:00,43.41,43.53,43.32,43.5,543316.0,40.4087,40.5205,40.325,40.4925,543316.0
2020-04-06 15:00:00,43.5,43.65,43.39,43.64,485394.0,40.4925,40.6322,40.3901,40.6228,485394.0
2020-04-06 15:30:00,43.64,44.1,43.57,43.83,606168.0,40.6228,41.051,40.5577,40.7997,606168.0
2020-04-07 09:30:00,45.49,46.0,45.33,45.93,353368.0,42.3449,42.8197,42.196,42.7545,353368.0
2020-04-07 10:00:00,45.94,46.02,45.02,45.12,326668.0,42.7638,42.8383,41.9074,42.0005,326668.0
2020-04-07 10:30:00,45.11,45.41,44.65,44.87,331529.0,41.9912,42.2705,41.563,41.7678,331529.0
2020-04-07 11:00:00,44.86,45.4,44.76,45.31,388289.0,41.7585,42.2612,41.6654,42.1774,388289.0
2020-04-07 11:30:00,45.3,45.64,45.29,45.35,274074.0,42.1681,42.4846,42.1588,42.2146,274074.0
2020-04-07 12:00:00,45.43,45.83,45.43,45.71,204958.0,42.2891,42.6614,42.2891,42.5497,204958.0
2020-04-07 12:30:00,45.72,45.75,45.53,45.63,187294.0,42.559,42.587,42.3822,42.4753,187294.0
2020-04-07 13:00:00,45.65,45.73,45.33,45.47,239079.0,42.4939,42.5683,42.196,42.3263,239079.0
2020-04-07 13:30:00,45.5,45.5,45.21,45.25,258302.0,42.3543,42.3543,42.0843,42.1215,258302.0
2020-04-07 14:00:00,45.25,45.25,44.8,44.95,376098.0,42.1215,42.1215,41.7026,41.8423,376098.0
2020-04-07 14:30:00,44.96,45.05,44.3,44.43,276385.0,41.8516,41.9354,41.2372,41.3582,276385.0
2020-04-07 15:00:00,44.44,44.8,44.24,44.31,272226.0,41.3675,41.7026,41.1814,41.2465,272226.0
2020-04-07 15:30:00,44.34,45.02,44.25,44.29,449870.0,41.2744,41.9074,41.1907,41.2279,449870.0
2020-04-08 09:30:00,44.85,45.07,44.51,44.6,264335.0,41.7492,41.954,41.4327,41.5165,264335.0
2020-04-08 10:00:00,44.61,44.93,44.41,44.89,229847.0,41.5258,41.8237,41.3396,41.7864,229847.0
2020-04-08 10:30:00,44.9,45.14,44.79,45.12,326679.0,41.7957,42.0191,41.6933,42.0005,326679.0
2020-04-08 11:00:00,45.12,45.58,45.06,45.54,513812.0,42.0005,42.4287,41.9447,42.3915,513812.0
2020-04-08 11:30:00,45.54,45.78,45.47,45.55,319242.0,42.3915,42.6149,42.3263,42.4008,319242.0
2020-04-08 12:00:00,45.52,45.73,45.44,45.59,251476.0,42.3729,42.5683,42.2984,42.438,251476.0
2020-04-08 12:30:00,45.61,45.91,45.57,45.76,265633.0,42.4566,42.7359,42.4194,42.5963,265633.0
2020-04-08 13:00:00,45.77,45.94,45.67,45.81,270639.0,42.6056,42.7638,42.5125,42.6428,270639.0
2020-04-08 13:30:00,45.82,45.84,45.56,45.6,405919.0,42.6521,42.6707,42.4101,42.4473,405919.0
2020-04-08 14:00:00,45.56,46.06,45.56,46.04,357915.0,42.4101,42.8755,42.4101,42.8569,357915.0
2020-04-08 14:30:00,46.04,46.22,45.98,46.16,243851.0,42.8569,43.0245,42.8011,42.9686,243851.0
2020-04-08 15:00:00,46.16,46.33,46.06,46.21,342231.0,42.9686,43.1269,42.8755,43.0152,342231.0
2020-04-08 15:30:00,46.23,46.51,45.94,46.25,611221.0,43.0338,43.2944,42.7638,43.0524,611221.0
2020-04-09 09:30:00,47.16,48.26,47.14,48.25,479347.0,43.8995,44.9234,43.8809,44.9141,479347.0
2020-04-09 10:00:00,48.26,48.29,47.53,47.94,344768.0,44.9234,44.9514,44.2439,44.6256,344768.0
2020-04-09 10:30:00,47.94,48.15,47.75,47.99,362790.0,44.6256,44.821,44.4487,44.6721,362790.0
2020-04-09 11:00:00,47.98,47.99,47.55,47.8,493717.0,44.6628,44.6721,44.2625,44.4952,493717.0
2020-04-09 11:30:00,47.78,47.98,47.69,47.96,309307.0,44.4766,44.6628,44.3928,44.6442,309307.0
2020-04-09 12:00:00,47.95,48.1,47.89,47.93,243698.0,44.6349,44.7745,44.579,44.6162,243698.0
2020-04-09 12:30:00,47.97,48.26,47.91,48.19,163478.0,44.6535,44.9234,44.5976,44.8583,163478.0
2020-04-09 13:00:00,48.2,48.23,48.06,48.21,334892.0,44.8676,44.8955,44.7373,44.8769,334892.0
2020-04-09 13:30:00,48.21,48.26,47.84,48.04,279691.0,44.8769,44.9234,44.5325,44.7186,279691.0
2020-04-09 14:00:00,48.04,48.05,47.48,47.53,263738.0,44.7186,44.7279,44.1974,44.2439,263738.0
2020-04-09 14:30:00,47.52,47.69,46.95,47.18,416330.0,44.2346,44.3928,43.704,43.9181,416330.0
2020-04-09 15:00:00,47.18,47.51,47.06,47.51,568481.0,43.9181,44.2253,43.8064,44.2253,568481.0
2020-04-09 15:30:00,47.55,47.67,47.39,47.53,691577.0,44.2625,44.3742,44.1136,44.2439,691577.0
2020-04-13 09:30:00,47.47,47.6,46.4,46.43,473589.0,44.188,44.3091,43.192,43.22,473589.0
2020-04-13 10:00:00,46.45,46.78,46.14,46.3,204656.0,43.2386,43.5458,42.95,43.0989,204656.0
2020-04-13 10:30:00,46.28,46.34,45.99,46.04,202830.0,43.0803,43.1362,42.8104,42.8569,202830.0
2020-04-13 11:00:00,46.03,46.25,45.8,46.22,413118.0,42.8476,43.0524,42.6335,43.0245,413118.0
2020-04-13 11:30:00,46.23,46.35,46.04,46.25,244215.0,43.0338,43.1455,42.8569,43.0524,244215.0
2020-04-13 12:00:00,46.23,46.62,46.21,46.45,183516.0,43.0338,43.3968,43.0152,43.2386,183516.0
2020-04-13 12:30:00,46.44,46.45,46.15,46.18,231195.0,43.2293,43.2386,42.9593,42.9872,231195.0
2020-04-13 13:00:00,46.18,46.26,46.01,46.08,157558.0,42.9872,43.0617,42.829,42.8942,157558.0
2020-04-13 13:30:00,46.05,46.39,46.05,46.3,205166.0,42.8662,43.1827,42.8662,43.0989,205166.0
2020-04-13 14:00:00,46.31,46.45,46.14,46.25,205801.0,43.1082,43.2386,42.95,43.0524,205801.0
2020-04-13 14:30:00,46.25,46.37,46.13,46.34,249805.0,43.0524,43.1641,42.9407,43.1362,249805.0
2020-04-13 15:00:00,46.34,46.47,46.14,46.41,247831.0,43.1362,43.2572,42.95,43.2013,247831.0
2020-04-13 15:30:00,46.41,46.65,46.37,46.46,676408.0,43.2013,43.4247,43.1641,43.2479,676408.0
2020-04-14 09:30:00,47.54,47.8,47.33,47.78,449568.0,44.2532,44.4952,44.0577,44.4766,449568.0
2020-04-14 10:00:00,47.82,48.01,47.63,47.79,233152.0,44.5139,44.6907,44.337,44.4859,233152.0
2020-04-14 10:30:00,47.8,47.81,47.43,47.45,232233.0,44.4952,44.5045,44.1508,44.1694,232233.0
2020-04-14 11:00:00,47.44,47.52,47.13,47.28,320692.0,44.1601,44.2346,43.8716,44.0112,320692.0
2020-04-14 11:30:00,47.3,47.42,47.27,47.3,325740.0,44.0298,44.1415,44.0019,44.0298,325740.0
2020-04-14 12:00:00,47.3,47.65,47.3,47.55,139686.0,44.0298,44.3556,44.0298,44.2625,139686.0
2020-04-14 12:30:00,47.55,47.58,47.43,47.48,212273.0,44.2625,44.2904,44.1508,44.1974,212273.0
2020-04-14 13:00:00,47.47,47.5,47.37,47.47,105111.0,44.188,44.216,44.095,44.188,105111.0
2020-04-14 13:30:00,47.5,47.66,47.5,47.6,148578.0,44.216,44.3649,44.216,44.3091,148578.0
2020-04-14 14:00:00,47.59,47.69,47.52,47.63,215923.0,44.2998,44.3928,44.2346,44.337,215923.0
2020-04-14 14:30:00,47.64,47.67,47.56,47.65,223279.0,44.3463,44.3742,44.2718,44.3556,223279.0
2020-04-14 15:00:00,47.63,47.63,47.43,47.62,227099.0,44.337,44.337,44.1508,44.3277,227099.0
2020-04-14 15:30:00,47.63,47.82,47.57,47.67,378855.0,44.337,44.5139,44.2811,44.3742,378855.0
2020-04-15 09:30:00,46.35,46.69,46.09,46.28,304601.0,43.1455,43.462,42.9035,43.0803,304601.0
2020-04-15 10:00:00,46.28,46.35,45.91,45.95,272740.0,43.0803,43.1455,42.7359,42.7731,272740.0
2020-04-15 10:30:00,45.93,46.11,45.84,46.05,219960.0,42.7545,42.9221,42.6707,42.8662,219960.0
2020-04-15 11:00:00,46.06,46.1,45.86,46.06,308586.0,42.8755,42.9128,42.6894,42.8755,308586.0
2020-04-15 11:30:00,46.06,46.21,45.91,45.99,374998.0,42.8755,43.0152,42.7359,42.8104,374998.0
2020-04-15 12:00:00,46.0,46.12,45.89,46.1,200580.0,42.8197,42.9314,42.7173,42.9128,200580.0
2020-04-15 12:30:00,46.1,46.26,46.06,46.18,224289.0,42.9128,43.0617,42.8755,42.9872,224289.0
2020-04-15 13:00:00,46.18,46.46,46.15,46.26,219412.0,42.9872,43.2479,42.9593,43.0617,219412.0
2020-04-15 13:30:00,46.27,46.27,46.09,46.14,167669.0,43.071,43.071,42.9035,42.95,167669.0
2020-04-15 14:00:00,46.14,46.41,46.14,46.39,200473.0,42.95,43.2013,42.95,43.1827,200473.0
2020-04-15 14:30:00,46.4,46.51,46.34,46.47,485277.0,43.192,43.2944,43.1362,43.2572,485277.0
2020-04-15 15:00:00,46.47,46.5,46.18,46.24,220409.0,43.2572,43.2851,42.9872,43.0431,220409.0
2020-04-15 15:30:00,46.24,46.32,46.06,46.2,498923.0,43.0431,43.1176,42.8755,43.0059,498923.0
2020-04-16 09:30:00,46.44,46.69,45.84,45.85,275475.0,43.2293,43.462,42.6707,42.6801,275475.0
2020-04-16 10:00:00,45.86,46.03,45.67,46.01,529180.0,42.6894,42.8476,42.5125,42.829,529180.0
2020-04-16 10:30:00,46.01,46.23,45.88,46.22,374872.0,42.829,43.0338,42.708,43.0245,374872.0
2020-04-16 11:00:00,46.22,46.4,46.16,46.21,197541.0,43.0245,43.192,42.9686,43.0152,197541.0
2020-04-16 11:30:00,46.21,46.4,46.08,46.32,202805.0,43.0152,43.192,42.8942,43.1176,202805.0
2020-04-16 12:00:00,46.31,46.37,45.81,45.88,225055.0,43.1082,43.1641,42.6428,42.708,225055.0
2020-04-16 12:30:00,45.88,45.91,45.67,45.88,170321.0,42.708,42.7359,42.5125,42.708,170321.0
2020-04-16 13:00:00,45.87,45.98,45.84,45.98,155839.0,42.6987,42.8011,42.6707,42.8011,155839.0
2020-04-16 13:30:00,45.97,46.05,45.87,45.93,200090.0,42.7918,42.8662,42.6987,42.7545,200090.0
2020-04-16 14:00:00,45.93,46.17,45.83,46.05,410867.0,42.7545,42.9779,42.6614,42.8662,410867.0
2020-04-16 14:30:00,46.04,46.22,45.99,46.09,192244.0,42.8569,43.0245,42.8104,42.9035,192244.0
2020-04-16 15:00:00,46.11,46.21,45.99,46.21,190144.0,42.9221,43.0152,42.8104,43.0152,190144.0
2020-04-16 15:30:00,46.22,46.32,46.18,46.23,753072.0,43.0245,43.1176,42.9872,43.0338,753072.0
2020-04-17 09:30:00,47.56,47.92,47.4,47.89,410573.0,44.2718,44.6069,44.1229,44.579,410573.0
2020-04-17 10:00:00,47.91,47.93,47.37,47.49,324124.0,44.5976,44.6162,44.095,44.2067,324124.0
2020-04-17 10:30:00,47.47,47.49,47.27,47.38,367651.0,44.188,44.2067,44.0019,44.1043,367651.0
2020-04-17 11:00:00,47.36,47.49,47.27,47.32,346175.0,44.0857,44.2067,44.0019,44.0484,346175.0
2020-04-17 11:30:00,47.32,47.53,47.3,47.47,131048.0,44.0484,44.2439,44.0298,44.188,131048.0
2020-04-17 12:00:00,47.47,47.58,47.41,47.49,145758.0,44.188,44.2904,44.1322,44.2067,145758.0
2020-04-17 12:30:00,47.48,47.76,47.48,47.7,236118.0,44.1974,44.458,44.1974,44.4021,236118.0
2020-04-17 13:00:00,47.69,47.82,47.65,47.68,243287.0,44.3928,44.5139,44.3556,44.3835,243287.0
2020-04-17 13:30:00,47.69,47.76,47.6,47.68,185241.0,44.3928,44.458,44.3091,44.3835,185241.0
2020-04-17 14:00:00,47.68,47.68,47.54,47.57,203349.0,44.3835,44.3835,44.2532,44.2811,203349.0
2020-04-17 14:30:00,47.56,47.58,47.46,47.58,146790.0,44.2718,44.2904,44.1787,44.2904,146790.0
2020-04-17 15:00:00,47.58,47.72,47.55,47.72,207175.0,44.2904,44.4208,44.2625,44.4208,207175.0
2020-04-17 15:30:00,47.72,48.15,47.71,48.01,412550.0,44.4208,44.821,44.4115,44.6907,412550.0
2020-04-20 09:30:00,47.28,47.55,47.01,47.42,514234.0,44.0112,44.2625,43.7599,44.1415,514234.0
2020-04-20 10:00:00,47.43,47.52,47.34,47.41,289109.0,44.1508,44.2346,44.067,44.1322,289109.0
2020-04-20 10:30:00,47.39,47.82,47.38,47.72,188499.0,44.1136,44.5139,44.1043,44.4208,188499.0
2020-04-20 11:00:00,47.72,47.79,47.59,47.75,274824.0,44.4208,44.4859,44.2998,44.4487,274824.0
2020-04-20 11:30:00,47.73,47.94,47.66,47.9,187396.0,44.4301,44.6256,44.3649,44.5883,187396.0
2020-04-20 12:00:00,47.9,47.9,47.75,47.8,210005.0,44.5883,44.5883,44.4487,44.4952,210005.0
2020-04-20 12:30:00,47.81,47.93,47.77,47.78,164111.0,44.5045,44.6162,44.4673,44.4766,164111.0
2020-04-20 13:00:00,47.76,47.77,47.52,47.6,197452.0,44.458,44.4673,44.2346,44.3091,197452.0
2020-04-20 13:30:00,47.6,47.62,47.47,47.59,154282.0,44.3091,44.3277,44.188,44.2998,154282.0
2020-04-20 14:00:00,47.58,47.62,47.12,47.12,184467.0,44.2904,44.3277,43.8622,43.8622,184467.0
2020-04-20 14:30:00,47.12,47.31,46.95,46.95,224232.0,43.8622,44.0391,43.704,43.704,224232.0
2020-04-20 15:00:00,46.95,47.14,46.92,47.14,267779.0,43.704,43.8809,43.6761,43.8809,267779.0
2020-04-20 15:30:00,47.13,47.26,47.04,47.09,427588.0,43.8716,43.9926,43.7878,43.8343,427588.0
2020-04-21 09:30:00,46.16,46.58,46.0,46.51,222200.0,42.9686,43.3596,42.8197,43.2944,222200.0
2020-04-21 10:00:00,46.51,46.55,46.16,46.37,197589.0,43.2944,43.3317,42.9686,43.1641,197589.0
2020-04-21 10:30:00,46.37,46.39,45.87,45.89,140434.0,43.1641,43.1827,42.6987,42.7173,140434.0
2020-04-21 11:00:00,45.87,45.9,45.54,45.59,209297.0,42.6987,42.7266,42.3915,42.438,209297.0
2020-04-21 11:30:00,45.59,45.79,45.5,45.73,219708.0,42.438,42.6242,42.3543,42.5683,219708.0
2020-04-21 12:00:00,45.74,45.76,45.57,45.59,225271.0,42.5777,42.5963,42.4194,42.438,225271.0
2020-04-21 12:30:00,45.59,45.7,45.42,45.69,172262.0,42.438,42.5404,42.2798,42.5311,172262.0
2020-04-21 13:00:00,45.68,45.89,45.64,45.88,189866.0,42.5218,42.7173,42.4846,42.708,189866.0
2020-04-21 13:30:00,45.87,45.98,45.74,45.78,155407.0,42.6987,42.8011,42.5777,42.6149,155407.0
2020-04-21 14:00:00,45.78,46.06,45.71,45.93,232913.0,42.6149,42.8755,42.5497,42.7545,232913.0
2020-04-21 14:30:00,45.93,45.96,45.64,45.68,225968.0,42.7545,42.7824,42.4846,42.5218,225968.0
2020-04-21 15:00:00,45.69,45.89,45.56,45.81,243861.0,42.5311,42.7173,42.4101,42.6428,243861.0
2020-04-21 15:30:00,45.83,45.99,45.6,45.66,517249.0,42.6614,42.8104,42.4473,42.5032,517249.0
2020-04-22 09:30:00,46.67,46.94,46.26,46.33,300961.0,43.4434,43.6947,43.0617,43.1269,300961.0
2020-04-22 10:00:00,46.37,46.45,46.18,46.39,130797.0,43.1641,43.2386,42.9872,43.1827,130797.0
2020-04-22 10:30:00,46.41,46.55,46.26,46.29,237678.0,43.2013,43.3317,43.0617,43.0896,237678.0
2020-04-22 11:00:00,46.3,46.52,46.24,46.45,260733.0,43.0989,43.3037,43.0431,43.2386,260733.0
2020-04-22 11:30:00,46.45,46.66,46.44,46.58,128610.0,43.2386,43.4341,43.2293,43.3596,128610.0
2020-04-22 12:00:00,46.59,46.65,46.5,46.61,95917.0,43.3689,43.4247,43.2851,43.3875,95917.0
2020-04-22 12:30:00,46.6,46.65,46.46,46.5,190131.0,43.3782,43.4247,43.2479,43.2851,190131.0
2020-04-22 13:00:00,46.51,46.59,46.42,46.59,114724.0,43.2944,43.3689,43.2106,43.3689,114724.0
2020-04-22 13:30:00,46.6,46.63,46.54,46.58,131232.0,43.3782,43.4061,43.3223,43.3596,131232.0
2020-04-22 14:00:00,46.57,46.62,46.51,46.57,217727.0,43.3503,43.3968,43.2944,43.3503,217727.0
2020-04-22 14:30:00,46.57,46.72,46.57,46.66,208513.0,43.3503,43.4899,43.3503,43.4341,208513.0
2020-04-22 15:00:00,46.67,46.8,46.63,46.71,197832.0,43.4434,43.5644,43.4061,43.4806,197832.0
2020-04-22 15:30:00,46.71,46.91,46.61,46.61,355042.0,43.4806,43.6668,43.3875,43.3875,355042.0
2020-04-23 09:30:00,46.9,47.16,46.73,46.99,164577.0,43.6575,43.8995,43.4992,43.7412,164577.0
2020-04-23 10:00:00,46.99,47.21,46.9,47.16,107404.0,43.7412,43.946,43.6575,43.8995,107404.0
2020-04-23 10:30:00,47.16,47.5,47.14,47.39,171541.0,43.8995,44.216,43.8809,44.1136,171541.0
2020-04-23 11:00:00,47.39,47.44,47.28,47.4,181764.0,44.1136,44.1601,44.0112,44.1229,181764.0
2020-04-23 11:30:00,47.41,47.41,47.12,47.25,128455.0,44.1322,44.1322,43.8622,43.9833,128455.0
2020-04-23 12:00:00,47.25,47.43,47.22,47.4,105504.0,43.9833,44.1508,43.9553,44.1229,105504.0
2020-04-23 12:30:00,47.4,47.44,46.72,47.03,237635.0,44.1229,44.1601,43.4899,43.7785,237635.0
2020-04-23 13:00:00,47.04,47.22,46.85,46.97,126833.0,43.7878,43.9553,43.6109,43.7226,126833.0
2020-04-23 13:30:00,46.95,47.07,46.7,46.82,120653.0,43.704,43.8157,43.4713,43.583,120653.0
2020-04-23 14:00:00,46.81,46.98,46.61,46.93,198769.0,43.5737,43.7319,43.3875,43.6854,198769.0
2020-04-23 14:30:00,46.93,47.12,46.86,47.06,150587.0,43.6854,43.8622,43.6202,43.8064,150587.0
2020-04-23 15:00:00,47.07,47.08,46.74,46.87,149845.0,43.8157,43.825,43.5085,43.6295,149845.0
2020-04-23 15:30:00,46.86,46.99,46.73,46.75,401843.0,43.6202,43.7412,43.4992,43.5178,401843.0
2020-04-24 09:30:00,47.15,47.36,46.72,46.75,183290.0,43.8902,44.0857,43.4899,43.5178,183290.0
2020-04-24 10:00:00,46.75,46.92,46.7,46.77,268761.0,43.5178,43.6761,43.4713,43.5364,268761.0
2020-04-24 10:30:00,46.77,46.95,46.71,46.8,275483.0,43.5364,43.704,43.4806,43.5644,275483.0
2020-04-24 11:00:00,46.8,46.8,46.57,46.72,344711.0,43.5644,43.5644,43.3503,43.4899,344711.0
2020-04-24 11:30:00,46.72,46.79,46.64,46.73,182899.0,43.4899,43.5551,43.4154,43.4992,182899.0
2020-04-24 12:00:00,46.74,46.83,46.68,46.82,508082.0,43.5085,43.5923,43.4527,43.583,508082.0
2020-04-24 12:30:00,46.83,46.92,46.76,46.88,121448.0,43.5923,43.6761,43.5271,43.6388,121448.0
2020-04-24 13:00:00,46.88,46.98,46.83,46.98,139256.0,43.6388,43.7319,43.5923,43.7319,139256.0
2020-04-24 13:30:00,46.98,47.24,46.96,47.24,216735.0,43.7319,43.974,43.7133,43.974,216735.0
2020-04-24 14:00:00,47.24,47.3,47.17,47.24,146515.0,43.974,44.0298,43.9088,43.974,146515.0
2020-04-24 14:30:00,47.24,47.42,47.23,47.37,195659.0,43.974,44.1415,43.9646,44.095,195659.0
2020-04-24 15:00:00,47.37,47.51,47.32,47.5,218584.0,44.095,44.2253,44.0484,44.216,218584.0
2020-04-24 15:30:00,47.51,47.59,47.36,47.4,345611.0,44.2253,44.2998,44.0857,44.1229,345611.0
2020-04-27 09:30:00,47.87,48.11,47.8,48.1,306026.0,44.5604,44.7838,44.4952,44.7745,306026.0
2020-04-27 10:00:00,48.08,48.27,47.97,48.15,128222.0,44.7559,44.9327,44.6535,44.821,128222.0
2020-04-27 10:30:00,48.15,48.36,48.11,48.2,112043.0,44.821,45.0165,44.7838,44.8676,112043.0
2020-04-27 11:00:00,48.22,48.37,48.14,48.36,152760.0,44.8862,45.0258,44.8117,45.0165,152760.0
2020-04-27 11:30:00,48.36,48.54,48.32,48.53,332489.0,45.0165,45.1841,44.9793,45.1748,332489.0
2020-04-27 12:00:00,48.53,48.62,48.48,48.6,225391.0,45.1748,45.2585,45.1282,45.2399,225391.0
2020-04-27 12:30:00,48.61,48.75,48.61,48.75,162405.0,45.2492,45.3796,45.2492,45.3796,162405.0
2020-04-27 13:00:00,48.75,48.75,48.56,48.64,107982.0,45.3796,45.3796,45.2027,45.2772,107982.0
2020-04-27 13:30:00,48.62,48.69,48.57,48.66,204636.0,45.2585,45.3237,45.212,45.2958,204636.0
2020-04-27 14:00:00,48.67,48.74,48.67,48.7,149988.0,45.3051,45.3702,45.3051,45.333,149988.0
2020-04-27 14:30:00,48.7,48.81,48.66,48.79,303942.0,45.333,45.4354,45.2958,45.4168,303942.0
2020-04-27 15:00:00,48.8,48.89,48.79,48.81,170348.0,45.4261,45.5099,45.4168,45.4354,170348.0
2020-04-27 15:30:00,48.81,48.9,48.74,48.75,354205.0,45.4354,45.5192,45.3702,45.3796,354205.0
2020-04-28 09:30:00,49.7,50.03,49.59,49.6,253971.0,46.2639,46.5711,46.1615,46.1708,253971.0
2020-04-28 10:00:00,49.59,49.78,49.44,49.5,165967.0,46.1615,46.3383,46.0218,46.0777,165967.0
2020-04-28 10:30:00,49.51,49.54,48.78,48.83,224171.0,46.087,46.1149,45.4075,45.454,224171.0
2020-04-28 11:00:00,48.82,49.23,48.77,49.17,247192.0,45.4447,45.8264,45.3982,45.7705,247192.0
2020-04-28 11:30:00,49.17,49.32,49.12,49.22,209077.0,45.7705,45.9101,45.724,45.8171,209077.0
2020-04-28 12:00:00,49.23,49.38,49.03,49.16,185190.0,45.8264,45.966,45.6402,45.7612,185190.0
2020-04-28 12:30:00,49.16,49.35,49.11,49.32,111252.0,45.7612,45.9381,45.7147,45.9101,111252.0
2020-04-28 13:00:00,49.33,49.44,49.3,49.41,136984.0,45.9195,46.0218,45.8915,45.9939,136984.0
2020-04-28 13:30:00,49.4,49.52,49.34,49.4,161965.0,45.9846,46.0963,45.9288,45.9846,161965.0
2020-04-28 14:00:00,49.41,49.58,49.41,49.54,119544.0,45.9939,46.1522,45.9939,46.1149,119544.0
2020-04-28 14:30:00,49.54,49.58,49.38,49.41,160181.0,46.1149,46.1522,45.966,45.9939,160181.0
2020-04-28 15:00:00,49.4,49.52,49.31,49.45,270921.0,45.9846,46.0963,45.9008,46.0312,270921.0
2020-04-28 15:30:00,49.42,49.47,49.05,49.12,508663.0,46.0032,46.0498,45.6588,45.724,508663.0
2020-04-29 09:30:00,50.18,50.32,49.93,50.25,142913.0,46.7107,46.841,46.478,46.7758,142913.0
2020-04-29 10:00:00,50.25,50.25,49.99,50.16,146321.0,46.7758,46.7758,46.5338,46.6921,146321.0
2020-04-29 10:30:00,50.18,50.46,50.17,50.41,162411.0,46.7107,46.9713,46.7014,46.9248,162411.0
2020-04-29 11:00:00,50.42,50.59,50.31,50.57,186588.0,46.9341,47.0923,46.8317,47.0737,186588.0
2020-04-29 11:30:00,50.57,50.62,50.44,50.57,139516.0,47.0737,47.1203,46.9527,47.0737,139516.0
2020-04-29 12:00:00,50.58,50.72,50.58,50.67,195265.0,47.083,47.2134,47.083,47.1668,195265.0
2020-04-29 12:30:00,50.67,50.85,50.67,50.79,133300.0,47.1668,47.3344,47.1668,47.2785,133300.0
2020-04-29 13:00:00,50.8,50.89,50.78,50.78,170246.0,47.2878,47.3716,47.2692,47.2692,170246.0
2020-04-29 13:30:00,50.78,50.8,50.57,50.57,143605.0,47.2692,47.2878,47.0737,47.0737,143605.0
2020-04-29 14:00:00,50.6,50.65,50.44,50.59,124838.0,47.1016,47.1482,46.9527,47.0923,124838.0
2020-04-29 14:30:00,50.6,50.74,50.52,50.7,165499.0,47.1016,47.232,47.0272,47.1947,165499.0
2020-04-29 15:00:00,50.7,50.85,50.67,50.84,350108.0,47.1947,47.3344,47.1668,47.3251,350108.0
2020-04-29 15:30:00,50.84,50.87,50.59,50.61,460256.0,47.3251,47.353,47.0923,47.111,460256.0
2020-04-30 09:30:00,49.96,50.11,49.42,49.79,202725.0,46.5059,46.6455,46.0032,46.3477,202725.0
2020-04-30 10:00:00,49.8,49.98,49.68,49.94,233414.0,46.357,46.5245,46.2453,46.4873,233414.0
2020-04-30 10:30:00,49.96,50.01,49.72,49.78,274785.0,46.5059,46.5524,46.2825,46.3383,274785.0
2020-04-30 11:00:00,49.81,49.94,49.72,49.74,229015.0,46.3663,46.4873,46.2825,46.3011,229015.0
2020-04-30 11:30:00,49.73,49.84,49.53,49.55,168234.0,46.2918,46.3942,46.1056,46.1242,168234.0
2020-04-30 12:00:00,49.54,49.54,49.34,49.39,216196.0,46.1149,46.1149,45.9288,45.9753,216196.0
2020-04-30 12:30:00,49.39,49.62,49.28,49.57,169771.0,45.9753,46.1894,45.8729,46.1429,169771.0
2020-04-30 13:00:00,49.57,49.66,49.43,49.53,178798.0,46.1429,46.2266,46.0125,46.1056,178798.0
2020-04-30 13:30:00,49.52,49.54,49.38,49.4,171555.0,46.0963,46.1149,45.966,45.9846,171555.0
2020-04-30 14:00:00,49.38,49.47,49.32,49.43,207868.0,45.966,46.0498,45.9101,46.0125,207868.0
2020-04-30 14:30:00,49.43,49.53,49.3,49.37,163828.0,46.0125,46.1056,45.8915,45.9567,163828.0
2020-04-30 15:00:00,49.37,49.57,49.33,49.52,185906.0,45.9567,46.1429,45.9195,46.0963,185906.0
2020-04-30 15:30:00,49.52,49.56,49.36,49.36,509531.0,46.0963,46.1336,45.9474,45.9474,509531.0
2020-05-01 09:30:00,48.37,48.62,47.97,48.03,163631.0,45.0258,45.2585,44.6535,44.7093,163631.0
2020-05-01 10:00:00,48.06,48.2,47.88,48.06,128089.0,44.7373,44.8676,44.5697,44.7373,128089.0
2020-05-01 10:30:00,48.05,48.23,48.01,48.1,206487.0,44.7279,44.8955,44.6907,44.7745,206487.0
2020-05-01 11:00:00,48.1,48.1,47.9,47.9,181517.0,44.7745,44.7745,44.5883,44.5883,181517.0
2020-05-01 11:30:00,47.89,47.89,47.53,47.61,163858.0,44.579,44.579,44.2439,44.3184,163858.0
2020-05-01 12:00:00,47.62,47.73,47.52,47.62,139058.0,44.3277,44.4301,44.2346,44.3277,139058.0
2020-05-01 12:30:00,47.62,47.67,47.53,47.64,164571.0,44.3277,44.3742,44.2439,44.3463,164571.0
2020-05-01 13:00:00,47.62,47.71,47.51,47.63,105464.0,44.3277,44.4115,44.2253,44.337,105464.0
2020-05-01 13:30:00,47.62,47.7,47.49,47.58,115211.0,44.3277,44.4021,44.2067,44.2904,115211.0
2020-05-01 14:00:00,47.58,47.76,47.53,47.74,181921.0,44.2904,44.458,44.2439,44.4394,181921.0
2020-05-01 14:30:00,47.72,47.77,47.64,47.73,240983.0,44.4208,44.4673,44.3463,44.4301,240983.0
2020-05-01 15:00:00,47.73,47.86,47.67,47.75,234124.0,44.4301,44.5511,44.3742,44.4487,234124.0
2020-05-01 15:30:00,47.74,47.81,47.64,47.79,379941.0,44.4394,44.5045,44.3463,44.4859,379941.0
2020-05-04 09:30:00,47.35,47.45,47.02,47.39,213536.0,44.0763,44.1694,43.7692,44.1136,213536.0
2020-05-04 10:00:00,47.39,47.75,47.33,47.48,329165.0,44.1136,44.4487,44.0577,44.1974,329165.0
2020-05-04 10:30:00,47.46,47.52,47.31,47.33,200400.0,44.1787,44.2346,44.0391,44.0577,200400.0
2020-05-04 11:00:00,47.34,47.57,47.3,47.44,205816.0,44.067,44.2811,44.0298,44.1601,205816.0
2020-05-04 11:30:00,47.44,47.62,47.4,47.53,197156.0,44.1601,44.3277,44.1229,44.2439,197156.0
2020-05-04 12:00:00,47.55,47.71,47.53,47.69,108124.0,44.2625,44.4115,44.2439,44.3928,108124.0
2020-05-04 12:30:00,47.7,47.73,47.51,47.53,135465.0,44.4021,44.4301,44.2253,44.2439,135465.0
2020-05-04 13:00:00,47.53,47.56,47.35,47.44,166541.0,44.2439,44.2718,44.0763,44.1601,166541.0
2020-05-04 13:30:00,47.45,47.57,47.45,47.56,156529.0,44.1694,44.2811,44.1694,44.2718,156529.0
2020-05-04 14:00:00,47.55,47.63,47.52,47.56,151724.0,44.2625,44.337,44.2346,44.2718,151724.0
2020-05-04 14:30:00,47.57,47.74,47.47,47.73,141354.0,44.2811,44.4394,44.188,44.4301,141354.0
2020-05-04 15:00:00,47.72,47.9,47.69,47.87,247134.0,44.4208,44.5883,44.3928,44.5604,247134.0
2020-05-04 15:30:00,47.86,48.04,47.86,48.04,276702.0,44.5511,44.7186,44.5511,44.7186,276702.0
2020-05-05 09:30:00,48.65,49.03,48.58,49.03,154871.0,45.2865,45.6402,45.2213,45.6402,154871.0
2020-05-05 10:00:00,49.05,49.08,48.65,48.66,130674.0,45.6588,45.6867,45.2865,45.2958,130674.0
2020-05-05 10:30:00,48.65,48.77,48.59,48.73,88287.0,45.2865,45.3982,45.2306,45.3609,88287.0
2020-05-05 11:00:00,48.75,48.91,48.73,48.91,115012.0,45.3796,45.5285,45.3609,45.5285,115012.0
2020-05-05 11:30:00,48.91,49.02,48.91,48.99,136165.0,45.5285,45.6309,45.5285,45.603,136165.0
2020-05-05 12:00:00,48.99,49.06,48.95,49.0,123586.0,45.603,45.6681,45.5657,45.6123,123586.0
2020-05-05 12:30:00,48.99,49.05,48.85,48.88,130650.0,45.603,45.6588,45.4726,45.5006,130650.0
2020-05-05 13:00:00,48.88,48.92,48.76,48.86,83706.0,45.5006,45.5378,45.3889,45.4819,83706.0
2020-05-05 13:30:00,48.87,48.96,48.84,48.91,87183.0,45.4913,45.575,45.4633,45.5285,87183.0
2020-05-05 14:00:00,48.92,49.01,48.9,48.96,106479.0,45.5378,45.6216,45.5192,45.575,106479.0
2020-05-05 14:30:00,48.96,49.01,48.86,49.01,93913.0,45.575,45.6216,45.4819,45.6216,93913.0
2020-05-05 15:00:00,49.0,49.0,48.56,48.61,149758.0,45.6123,45.6123,45.2027,45.2492,149758.0
2020-05-05 15:30:00,48.61,48.63,48.34,48.44,618006.0,45.2492,45.2679,44.9979,45.091,618006.0
2020-05-06 09:30:00,48.78,48.97,48.28,48.38,125819.0,45.4075,45.5843,44.942,45.0351,125819.0
2020-05-06 10:00:00,48.37,48.55,48.17,48.5,72788.0,45.0258,45.1934,44.8397,45.1468,72788.0
2020-05-06 10:30:00,48.52,48.79,48.51,48.62,62802.0,45.1655,45.4168,45.1561,45.2585,62802.0
2020-05-06 11:00:00,48.64,48.68,48.27,48.39,142274.0,45.2772,45.3144,44.9327,45.0444,142274.0
2020-05-06 11:30:00,48.4,48.48,48.24,48.33,98762.0,45.0538,45.1282,44.9048,44.9886,98762.0
2020-05-06 12:00:00,48.35,48.46,48.28,48.43,94929.0,45.0072,45.1096,44.942,45.0817,94929.0
2020-05-06 12:30:00,48.44,48.54,48.42,48.46,151515.0,45.091,45.1841,45.0724,45.1096,151515.0
2020-05-06 13:00:00,48.48,48.48,48.33,48.46,67072.0,45.1282,45.1282,44.9886,45.1096,67072.0
2020-05-06 13:30:00,48.46,48.6,48.46,48.57,104179.0,45.1096,45.2399,45.1096,45.212,104179.0
2020-05-06 14:00:00,48.56,48.56,48.35,48.37,134375.0,45.2027,45.2027,45.0072,45.0258,134375.0
2020-05-06 14:30:00,48.36,48.52,48.32,48.43,121354.0,45.0165,45.1655,44.9793,45.0817,121354.0
2020-05-06 15:00:00,48.43,48.48,48.33,48.36,151793.0,45.0817,45.1282,44.9886,45.0165,151793.0
2020-05-06 15:30:00,48.35,48.35,48.06,48.09,248614.0,45.0072,45.0072,44.7373,44.7652,248614.0
2020-05-07 09:30:00,48.76,49.34,48.74,49.23,124938.0,45.3889,45.9288,45.3702,45.8264,124938.0
2020-05-07 10:00:00,49.25,49.25,48.9,49.07,95416.0,45.845,45.845,45.5192,45.6774,95416.0
2020-05-07 10:30:00,49.08,49.28,49.04,49.1,162642.0,45.6867,45.8729,45.6495,45.7054,162642.0
2020-05-07 11:00:00,49.1,49.27,49.08,49.26,175017.0,45.7054,45.8636,45.6867,45.8543,175017.0
2020-05-07 11:30:00,49.27,49.48,49.2,49.44,106587.0,45.8636,46.0591,45.7984,46.0218,106587.0
2020-05-07 12:00:00,49.45,49.5,49.33,49.38,81729.0,46.0312,46.0777,45.9195,45.966,81729.0
2020-05-07 12:30:00,49.38,49.4,49.18,49.29,145826.0,45.966,45.9846,45.7798,45.8822,145826.0
2020-05-07 13:00:00,49.28,49.36,49.24,49.25,96672.0,45.8729,45.9474,45.8357,45.845,96672.0
2020-05-07 13:30:00,49.26,49.35,49.21,49.26,99615.0,45.8543,45.9381,45.8078,45.8543,99615.0
2020-05-07 14:00:00,49.25,49.31,49.13,49.16,101398.0,45.845,45.9008,45.7333,45.7612,101398.0
2020-05-07 14:30:00,49.17,49.19,48.98,49.03,177725.0,45.7705,45.7891,45.5937,45.6402,177725.0
2020-05-07 15:00:00,49.02,49.13,48.92,49.03,145812.0,45.6309,45.7333,45.5378,45.6402,145812.0
2020-05-07 15:30:00,49.03,49.04,48.88,48.96,276239.0,45.6402,45.6495,45.5006,45.575,276239.0
2020-05-08 09:30:00,49.67,49.83,49.38,49.79,117822.0,46.2359,46.3849,45.966,46.3477,117822.0
2020-05-08 10:00:00,49.81,49.95,49.71,49.73,138254.0,46.3663,46.4966,46.2732,46.2918,138254.0
2020-05-08 10:30:00,49.72,49.77,49.58,49.61,111029.0,46.2825,46.329,46.1522,46.1801,111029.0
2020-05-08 11:00:00,49.62,49.88,49.56,49.88,80205.0,46.1894,46.4314,46.1336,46.4314,80205.0
2020-05-08 11:30:00,49.88,49.93,49.83,49.9,89421.0,46.4314,46.478,46.3849,46.45,89421.0
2020-05-08 12:00:00,49.92,49.97,49.86,49.89,92980.0,46.4687,46.5152,46.4128,46.4407,92980.0
2020-05-08 12:30:00,49.9,49.95,49.89,49.93,117506.0,46.45,46.4966,46.4407,46.478,117506.0
2020-05-08 13:00:00,49.93,49.96,49.87,49.89,163424.0,46.478,46.5059,46.4221,46.4407,163424.0
2020-05-08 13:30:00,49.9,49.93,49.76,49.86,68714.0,46.45,46.478,46.3197,46.4128,68714.0
2020-05-08 14:00:00,49.86,49.98,49.81,49.97,134148.0,46.4128,46.5245,46.3663,46.5152,134148.0
2020-05-08 14:30:00,49.97,50.01,49.88,50.0,78698.0,46.5152,46.5524,46.4314,46.5431,78698.0
2020-05-08 15:00:00,50.01,50.06,49.96,50.03,124540.0,46.5524,46.599,46.5059,46.5711,124540.0
2020-05-08 15:30:00,50.03,50.2,50.01,50.09,268384.0,46.5711,46.7293,46.5524,46.6269,268384.0
2020-05-11 09:30:00,49.58,49.72,49.44,49.49,209545.0,46.1522,46.2825,46.0218,46.0684,209545.0
2020-05-11 10:00:00,49.51,49.6,49.38,49.51,178437.0,46.087,46.1708,45.966,46.087,178437.0
2020-05-11 10:30:00,49.51,49.66,49.45,49.5,125616.0,46.087,46.2266,46.0312,46.0777,125616.0
2020-05-11 11:00:00,49.51,49.65,49.49,49.65,135538.0,46.087,46.2173,46.0684,46.2173,135538.0
2020-05-11 11:30:00,49.65,49.8,49.65,49.79,292854.0,46.2173,46.357,46.2173,46.3477,292854.0
2020-05-11 12:00:00,49.8,50.02,49.77,50.02,99403.0,46.357,46.5617,46.329,46.5617,99403.0
2020-05-11 12:30:00,50.02,50.1,49.98,50.07,72969.0,46.5617,46.6362,46.5245,46.6083,72969.0
2020-05-11 13:00:00,50.06,50.16,50.02,50.13,77162.0,46.599,46.6921,46.5617,46.6641,77162.0
2020-05-11 13:30:00,50.15,50.19,50.06,50.06,1166811.0,46.6828,46.72,46.599,46.599,1166811.0
2020-05-11 14:00:00,50.06,50.09,49.87,49.9,145745.0,46.599,46.6269,46.4221,46.45,145745.0
2020-05-11 14:30:00,49.9,50.08,49.9,50.02,169234.0,46.45,46.6176,46.45,46.5617,169234.0
2020-05-11 15:00:00,50.03,50.12,49.99,50.03,200813.0,46.5711,46.6548,46.5338,46.5711,200813.0
2020-05-11 15:30:00,50.02,50.05,49.84,49.87,387012.0,46.5617,46.5897,46.3942,46.4221,387012.0
2020-05-12 09:30:00,50.05,50.28,49.42,49.61,113662.0,46.5897,46.8038,46.0032,46.1801,113662.0
2020-05-12 10:00:00,49.61,49.72,49.49,49.52,190782.0,46.1801,46.2825,46.0684,46.0963,190782.0
2020-05-12 10:30:00,49.52,49.67,49.48,49.62,122646.0,46.0963,46.2359,46.0591,46.1894,122646.0
2020-05-12 11:00:00,49.62,49.76,49.56,49.67,191291.0,46.1894,46.3197,46.1336,46.2359,191291.0
2020-05-12 11:30:00,49.67,49.72,49.54,49.64,74580.0,46.2359,46.2825,46.1149,46.208,74580.0
2020-05-12 12:00:00,49.64,49.64,49.5,49.6,101486.0,46.208,46.208,46.0777,46.1708,101486.0
2020-05-12 12:30:00,49.59,49.67,49.58,49.65,83375.0,46.1615,46.2359,46.1522,46.2173,83375.0
2020-05-12 13:00:00,49.65,49.66,49.28,49.31,87268.0,46.2173,46.2266,45.8729,45.9008,87268.0
2020-05-12 13:30:00,49.31,49.46,49.3,49.46,232792.0,45.9008,46.0405,45.8915,46.0405,232792.0
2020-05-12 14:00:00,49.46,49.47,49.21,49.29,104701.0,46.0405,46.0498,45.8078,45.8822,104701.0
2020-05-12 14:30:00,49.28,49.35,49.19,49.3,1143956.0,45.8729,45.9381,45.7891,45.8915,1143956.0
2020-05-12 15:00:00,49.29,49.32,49.03,49.03,127401.0,45.8822,45.9101,45.6402,45.6402,127401.0
2020-05-12 15:30:00,49.02,49.07,48.53,48.54,281239.0,45.6309,45.6774,45.1748,45.1841,281239.0
2020-05-13 09:30:00,48.35,48.38,47.7,47.97,128206.0,45.0072,45.0351,44.4021,44.6535,128206.0
2020-05-13 10:00:00,47.99,48.17,47.9,48.13,109342.0,44.6721,44.8397,44.5883,44.8024,109342.0
2020-05-13 10:30:00,48.13,48.32,47.78,47.82,91902.0,44.8024,44.9793,44.4766,44.5139,91902.0
2020-05-13 11:00:00,47.82,47.92,47.5,47.63,144981.0,44.5139,44.6069,44.216,44.337,144981.0
2020-05-13 11:30:00,47.62,47.71,47.1,47.24,153123.0,44.3277,44.4115,43.8436,43.974,153123.0
2020-05-13 12:00:00,47.24,47.32,46.75,47.08,157321.0,43.974,44.0484,43.5178,43.825,157321.0
2020-05-13 12:30:00,47.08,47.23,47.04,47.18,141738.0,43.825,43.9646,43.7878,43.9181,141738.0
2020-05-13 13:00:00,47.19,47.29,46.98,47.17,95637.0,43.9274,44.0205,43.7319,43.9088,95637.0
2020-05-13 13:30:00,47.17,47.19,46.97,47.0,142691.0,43.9088,43.9274,43.7226,43.7505,142691.0
2020-05-13 14:00:00,46.98,47.16,46.86,46.99,331210.0,43.7319,43.8995,43.6202,43.7412,331210.0
2020-05-13 14:30:00,46.98,47.03,46.83,46.84,343990.0,43.7319,43.7785,43.5923,43.6016,343990.0
2020-05-13 15:00:00,46.84,47.08,46.72,46.87,350032.0,43.6016,43.825,43.4899,43.6295,350032.0
2020-05-13 15:30:00,46.85,47.25,46.81,47.18,351970.0,43.6109,43.9833,43.5737,43.9181,351970.0
2020-05-14 09:30:00,46.5,46.64,45.9,45.96,174368.0,43.2851,43.4154,42.7266,42.7824,174368.0
2020-05-14 10:00:00,45.97,46.41,45.85,46.24,192507.0,42.7918,43.2013,42.6801,43.0431,192507.0
2020-05-14 10:30:00,46.23,47.16,46.23,47.03,178157.0,43.0338,43.8995,43.0338,43.7785,178157.0
2020-05-14 11:00:00,47.05,47.42,46.93,46.96,103199.0,43.7971,44.1415,43.6854,43.7133,103199.0
2020-05-14 11:30:00,46.97,47.08,46.67,46.86,101649.0,43.7226,43.825,43.4434,43.6202,101649.0
2020-05-14 12:00:00,46.87,47.19,46.8,47.09,113631.0,43.6295,43.9274,43.5644,43.8343,113631.0
2020-05-14 12:30:00,47.11,47.49,47.09,47.46,214779.0,43.8529,44.2067,43.8343,44.1787,214779.0
2020-05-14 13:00:00,47.46,47.64,47.33,47.64,103638.0,44.1787,44.3463,44.0577,44.3463,103638.0
2020-05-14 13:30:00,47.63,47.68,47.27,47.28,148800.0,44.337,44.3835,44.0019,44.0112,148800.0
2020-05-14 14:00:00,47.27,47.39,47.14,47.37,105810.0,44.0019,44.1136,43.8809,44.095,105810.0
2020-05-14 14:30:00,47.37,47.41,47.11,47.34,124886.0,44.095,44.1322,43.8529,44.067,124886.0
2020-05-14 15:00:00,47.32,47.7,47.3,47.67,210311.0,44.0484,44.4021,44.0298,44.3742,210311.0
2020-05-14 15:30:00,47.67,47.87,47.51,47.86,317075.0,44.3742,44.5604,44.2253,44.5511,317075.0
2020-05-15 09:30:00,47.49,47.93,47.17,47.8,265652.0,44.2067,44.6162,43.9088,44.4952,265652.0
2020-05-15 10:00:00,47.8,48.07,47.69,47.94,234994.0,44.4952,44.7466,44.3928,44.6256,234994.0
2020-05-15 10:30:00,47.94,48.07,47.72,47.79,134146.0,44.6256,44.7466,44.4208,44.4859,134146.0
2020-05-15 11:00:00,47.79,47.9,47.6,47.8,119679.0,44.4859,44.5883,44.3091,44.4952,119679.0
2020-05-15 11:30:00,47.8,47.86,47.67,47.79,140323.0,44.4952,44.5511,44.3742,44.4859,140323.0
2020-05-15 12:00:00,47.79,48.0,47.77,47.93,104558.0,44.4859,44.6814,44.4673,44.6162,104558.0
2020-05-15 12:30:00,47.93,48.03,47.82,47.9,79753.0,44.6162,44.7093,44.5139,44.5883,79753.0
2020-05-15 13:00:00,47.9,48.06,47.9,48.04,92684.0,44.5883,44.7373,44.5883,44.7186,92684.0
2020-05-15 13:30:00,48.03,48.13,47.96,48.09,141330.0,44.7093,44.8024,44.6442,44.7652,141330.0
2020-05-15 14:00:00,48.09,48.25,48.09,48.18,150686.0,44.7652,44.9141,44.7652,44.849,150686.0
2020-05-15 14:30:00,48.19,48.19,47.9,47.92,186565.0,44.8583,44.8583,44.5883,44.6069,186565.0
2020-05-15 15:00:00,47.92,48.09,47.89,48.04,162007.0,44.6069,44.7652,44.579,44.7186,162007.0
2020-05-15 15:30:00,48.04,48.12,47.9,48.1,352594.0,44.7186,44.7931,44.5883,44.7745,352594.0
2020-05-18 09:30:00,49.61,50.25,49.61,50.04,162092.0,46.1801,46.7758,46.1801,46.5804,162092.0
2020-05-18 10:00:00,50.04,50.09,49.91,49.96,142566.0,46.5804,46.6269,46.4594,46.5059,142566.0
2020-05-18 10:30:00,49.94,50.22,49.94,50.12,247456.0,46.4873,46.7479,46.4873,46.6548,247456.0
2020-05-18 11:00:00,50.12,50.42,50.11,50.36,179309.0,46.6548,46.9341,46.6455,46.8782,179309.0
2020-05-18 11:30:00,50.37,50.38,50.22,50.28,212731.0,46.8876,46.8969,46.7479,46.8038,212731.0
2020-05-18 12:00:00,50.26,50.34,50.19,50.25,175432.0,46.7852,46.8596,46.72,46.7758,175432.0
2020-05-18 12:30:00,50.25,50.26,50.14,50.18,130610.0,46.7758,46.7852,46.6735,46.7107,130610.0
2020-05-18 13:00:00,50.19,50.36,50.18,50.35,108574.0,46.72,46.8782,46.7107,46.8689,108574.0
2020-05-18 13:30:00,50.35,50.36,50.28,50.3,114849.0,46.8689,46.8782,46.8038,46.8224,114849.0
2020-05-18 14:00:00,50.3,50.35,50.19,50.3,210193.0,46.8224,46.8689,46.72,46.8224,210193.0
2020-05-18 14:30:00,50.3,50.41,50.27,50.33,212749.0,46.8224,46.9248,46.7945,46.8503,212749.0
2020-05-18 15:00:00,50.33,50.41,50.31,50.39,138839.0,46.8503,46.9248,46.8317,46.9062,138839.0
2020-05-18 15:30:00,50.39,50.57,50.28,50.29,295537.0,46.9062,47.0737,46.8038,46.8131,295537.0
2020-05-19 09:30:00,50.18,50.34,49.92,50.2,160977.0,46.7107,46.8596,46.4687,46.7293,160977.0
2020-05-19 10:00:00,50.21,50.49,50.18,50.34,178211.0,46.7386,46.9993,46.7107,46.8596,178211.0
2020-05-19 10:30:00,50.34,50.42,50.16,50.4,166978.0,46.8596,46.9341,46.6921,46.9155,166978.0
2020-05-19 11:00:00,50.4,50.57,50.35,50.55,109322.0,46.9155,47.0737,46.8689,47.0551,109322.0
2020-05-19 11:30:00,50.55,50.62,50.44,50.49,118721.0,47.0551,47.1203,46.9527,46.9993,118721.0
2020-05-19 12:00:00,50.5,50.55,50.42,50.45,121906.0,47.0086,47.0551,46.9341,46.962,121906.0
2020-05-19 12:30:00,50.44,50.47,50.34,50.45,172646.0,46.9527,46.9806,46.8596,46.962,172646.0
2020-05-19 13:00:00,50.45,50.52,50.41,50.49,115636.0,46.962,47.0272,46.9248,46.9993,115636.0
2020-05-19 13:30:00,50.49,50.56,50.48,50.53,107692.0,46.9993,47.0644,46.9899,47.0365,107692.0
2020-05-19 14:00:00,50.53,50.63,50.45,50.59,100118.0,47.0365,47.1296,46.962,47.0923,100118.0
2020-05-19 14:30:00,50.58,50.67,50.17,50.22,167193.0,47.083,47.1668,46.7014,46.7479,167193.0
2020-05-19 15:00:00,50.22,50.58,50.17,50.38,448348.0,46.7479,47.083,46.7014,46.8969,448348.0
2020-05-19 15:30:00,50.37,50.37,49.82,49.82,358138.0,46.8876,46.8876,46.3756,46.3756,358138.0
2020-05-20 09:30:00,50.57,50.83,50.52,50.73,248390.0,47.0737,47.3157,47.0272,47.2227,248390.0
2020-05-20 10:00:00,50.75,50.9,50.7,50.83,209758.0,47.2413,47.3809,47.1947,47.3157,209758.0
2020-05-20 10:30:00,50.85,50.94,50.8,50.85,147043.0,47.3344,47.4181,47.2878,47.3344,147043.0
2020-05-20 11:00:00,50.86,50.95,50.73,50.92,131266.0,47.3437,47.4275,47.2227,47.3995,131266.0
2020-05-20 11:30:00,50.92,50.94,50.85,50.87,162323.0,47.3995,47.4181,47.3344,47.353,162323.0
2020-05-20 12:00:00,50.88,50.89,50.64,50.72,106134.0,47.3623,47.3716,47.1389,47.2134,106134.0
2020-05-20 12:30:00,50.72,50.73,50.55,50.71,145528.0,47.2134,47.2227,47.0551,47.204,145528.0
2020-05-20 13:00:00,50.72,50.72,50.57,50.59,131636.0,47.2134,47.2134,47.0737,47.0923,131636.0
2020-05-20 13:30:00,50.59,50.72,50.56,50.66,91184.0,47.0923,47.2134,47.0644,47.1575,91184.0
2020-05-20 14:00:00,50.66,50.74,50.54,50.62,151216.0,47.1575,47.232,47.0458,47.1203,151216.0
2020-05-20 14:30:00,50.6,50.82,50.6,50.74,121079.0,47.1016,47.3064,47.1016,47.232,121079.0
2020-05-20 15:00:00,50.74,50.76,50.55,50.72,237334.0,47.232,47.2506,47.0551,47.2134,237334.0
2020-05-20 15:30:00,50.73,50.77,50.6,50.7,644025.0,47.2227,47.2599,47.1016,47.1947,644025.0
2020-05-21 09:30:00,50.67,50.88,50.54,50.81,145941.0,47.1668,47.3623,47.0458,47.2971,145941.0
2020-05-21 10:00:00,50.82,50.87,50.68,50.72,157031.0,47.3064,47.353,47.1761,47.2134,157031.0
2020-05-21 10:30:00,50.7,50.7,50.41,50.54,143479.0,47.1947,47.1947,46.9248,47.0458,143479.0
2020-05-21 11:00:00,50.53,50.53,50.1,50.2,107117.0,47.0365,47.0365,46.6362,46.7293,107117.0
2020-05-21 11:30:00,50.21,50.5,50.2,50.41,155779.0,46.7386,47.0086,46.7293,46.9248,155779.0
2020-05-21 12:00:00,50.41,50.67,50.41,50.57,186927.0,46.9248,47.1668,46.9248,47.0737,186927.0
2020-05-21 12:30:00,50.57,50.6,50.43,50.49,136997.0,47.0737,47.1016,46.9434,46.9993,136997.0
2020-05-21 13:00:00,50.53,50.64,50.46,50.6,161622.0,47.0365,47.1389,46.9713,47.1016,161622.0
2020-05-21 13:30:00,50.59,50.63,50.51,50.58,154662.0,47.0923,47.1296,47.0179,47.083,154662.0
2020-05-21 14:00:00,50.58,50.69,50.56,50.69,318035.0,47.083,47.1854,47.0644,47.1854,318035.0
2020-05-21 14:30:00,50.69,50.71,50.46,50.51,202713.0,47.1854,47.204,46.9713,47.0179,202713.0
2020-05-21 15:00:00,50.52,50.66,50.51,50.59,330432.0,47.0272,47.1575,47.0179,47.0923,330432.0
2020-05-21 15:30:00,50.58,50.62,50.43,50.49,430830.0,47.083,47.1203,46.9434,46.9993,430830.0
2020-05-22 09:30:00,50.49,50.6,50.32,50.45,1654901.0,46.9993,47.1016,46.841,46.962,1654901.0
2020-05-22 10:00:00,50.45,50.46,50.18,50.43,208085.0,46.962,46.9713,46.7107,46.9434,208085.0
2020-05-22 10:30:00,50.44,50.45,50.2,50.22,153853.0,46.9527,46.962,46.7293,46.7479,153853.0
2020-05-22 11:00:00,50.21,50.37,50.21,50.28,120277.0,46.7386,46.8876,46.7386,46.8038,120277.0
2020-05-22 11:30:00,50.27,50.4,50.25,50.35,86927.0,46.7945,46.9155,46.7758,46.8689,86927.0
2020-05-22 12:00:00,50.35,50.4,50.29,50.37,121586.0,46.8689,46.9155,46.8131,46.8876,121586.0
2020-05-22 12:30:00,50.38,50.48,50.38,50.45,136335.0,46.8969,46.9899,46.8969,46.962,136335.0
2020-05-22 13:00:00,50.45,50.49,50.4,50.46,120771.0,46.962,46.9993,46.9155,46.9713,120771.0
2020-05-22 13:30:00,50.46,50.53,50.42,50.52,126500.0,46.9713,47.0365,46.9341,47.0272,126500.0
2020-05-22 14:00:00,50.52,50.62,50.51,50.59,94172.0,47.0272,47.1203,47.0179,47.0923,94172.0
2020-05-22 14:30:00,50.6,50.64,50.51,50.59,192724.0,47.1016,47.1389,47.0179,47.0923,192724.0
2020-05-22 15:00:00,50.58,50.62,50.45,50.51,139374.0,47.083,47.1203,46.962,47.0179,139374.0
2020-05-22 15:30:00,50.51,50.7,50.5,50.67,356499.0,47.0179,47.1947,47.0086,47.1668,356499.0
2020-05-26 09:30:00,52.11,52.25,52.0,52.07,291236.0,48.5073,48.6376,48.4049,48.47,291236.0
2020-05-26 10:00:00,52.08,52.11,51.91,52.11,164011.0,48.4793,48.5073,48.3211,48.5073,164011.0
2020-05-26 10:30:00,52.11,52.24,52.06,52.14,193247.0,48.5073,48.6283,48.4607,48.5352,193247.0
2020-05-26 11:00:00,52.13,52.2,51.96,52.04,181002.0,48.5259,48.591,48.3676,48.4421,181002.0
2020-05-26 11:30:00,52.02,52.05,51.89,51.96,763758.0,48.4235,48.4514,48.3025,48.3676,763758.0
2020-05-26 12:00:00,51.97,52.01,51.9,51.96,144065.0,48.3769,48.4142,48.3118,48.3676,144065.0
2020-05-26 12:30:00,51.96,52.12,51.96,52.11,166718.0,48.3676,48.5166,48.3676,48.5073,166718.0
2020-05-26 13:00:00,52.12,52.23,52.11,52.21,81038.0,48.5166,48.619,48.5073,48.6003,81038.0
2020-05-26 13:30:00,52.21,52.23,52.15,52.2,108381.0,48.6003,48.619,48.5445,48.591,108381.0
2020-05-26 14:00:00,52.19,52.29,52.18,52.26,105979.0,48.5817,48.6748,48.5724,48.6469,105979.0
2020-05-26 14:30:00,52.26,52.28,52.17,52.23,97872.0,48.6469,48.6655,48.5631,48.619,97872.0
2020-05-26 15:00:00,52.23,52.25,52.15,52.2,133418.0,48.619,48.6376,48.5445,48.591,133418.0
2020-05-26 15:30:00,52.21,52.24,51.81,51.9,429704.0,48.6003,48.6283,48.228,48.3118,429704.0
2020-05-27 09:30:00,52.74,52.84,52.24,52.24,305543.0,49.0937,49.1868,48.6283,48.6283,305543.0
2020-05-27 10:00:00,52.3,52.41,52.16,52.23,117424.0,48.6841,48.7865,48.5538,48.619,117424.0
2020-05-27 10:30:00,52.21,52.21,51.51,51.76,247620.0,48.6003,48.6003,47.9487,48.1815,247620.0
2020-05-27 11:00:00,51.76,51.97,51.67,51.96,374840.0,48.1815,48.3769,48.0977,48.3676,374840.0
2020-05-27 11:30:00,51.96,52.16,51.76,52.12,308134.0,48.3676,48.5538,48.1815,48.5166,308134.0
2020-05-27 12:00:00,52.11,52.22,52.05,52.12,369309.0,48.5073,48.6096,48.4514,48.5166,369309.0
2020-05-27 12:30:00,52.12,52.28,52.09,52.23,326973.0,48.5166,48.6655,48.4886,48.619,326973.0
2020-05-27 13:00:00,52.23,52.31,52.1,52.27,285243.0,48.619,48.6934,48.4979,48.6562,285243.0
2020-05-27 13:30:00,52.27,52.36,52.17,52.34,263449.0,48.6562,48.74,48.5631,48.7214,263449.0
2020-05-27 14:00:00,52.34,52.52,52.34,52.48,281051.0,48.7214,48.8889,48.7214,48.8517,281051.0
2020-05-27 14:30:00,52.48,52.56,52.4,52.54,309251.0,48.8517,48.9261,48.7772,48.9075,309251.0
2020-05-27 15:00:00,52.53,52.64,52.47,52.63,405208.0,48.8982,49.0006,48.8424,48.9913,405208.0
2020-05-27 15:30:00,52.62,52.91,52.57,52.9,422454.0,48.982,49.2519,48.9354,49.2426,422454.0
2020-05-28 09:30:00,53.3,53.3,52.69,52.96,169011.0,49.615,49.615,49.0472,49.2985,169011.0
2020-05-28 10:00:00,52.97,53.09,52.8,52.96,154291.0,49.3078,49.4195,49.1495,49.2985,154291.0
2020-05-28 10:30:00,52.99,53.15,52.93,53.11,104430.0,49.3264,49.4753,49.2706,49.4381,104430.0
2020-05-28 11:00:00,53.14,53.17,53.03,53.16,183984.0,49.466,49.494,49.3636,49.4847,183984.0
2020-05-28 11:30:00,53.17,53.24,53.05,53.22,110221.0,49.494,49.5591,49.3823,49.5405,110221.0
2020-05-28 12:00:00,53.23,53.27,53.17,53.2,81506.0,49.5498,49.5871,49.494,49.5219,81506.0
2020-05-28 12:30:00,53.19,53.31,53.14,53.29,103660.0,49.5126,49.6243,49.466,49.6057,103660.0
2020-05-28 13:00:00,53.29,53.32,53.22,53.32,92266.0,49.6057,49.6336,49.5405,49.6336,92266.0
2020-05-28 13:30:00,53.31,53.33,53.23,53.26,89052.0,49.6243,49.6429,49.5498,49.5777,89052.0
2020-05-28 14:00:00,53.27,53.34,53.18,53.19,94719.0,49.5871,49.6522,49.5033,49.5126,94719.0
2020-05-28 14:30:00,53.2,53.22,53.05,53.15,123701.0,49.5219,49.5405,49.3823,49.4753,123701.0
2020-05-28 15:00:00,53.14,53.22,52.88,52.88,156267.0,49.466,49.5405,49.224,49.224,156267.0
2020-05-28 15:30:00,52.88,52.93,52.49,52.66,211872.0,49.224,49.2706,48.861,49.0192,211872.0
2020-05-29 09:30:00,52.49,52.66,52.23,52.46,99452.0,48.861,49.0192,48.619,48.8331,99452.0
2020-05-29 10:00:00,52.46,52.6,52.29,52.43,111779.0,48.8331,48.9634,48.6748,48.8051,111779.0
2020-05-29 10:30:00,52.45,52.53,52.23,52.3,123471.0,48.8237,48.8982,48.619,48.6841,123471.0
2020-05-29 11:00:00,52.31,52.46,52.24,52.37,199659.0,48.6934,48.8331,48.6283,48.7493,199659.0
2020-05-29 11:30:00,52.37,52.5,52.33,52.4,147387.0,48.7493,48.8703,48.712,48.7772,147387.0
2020-05-29 12:00:00,52.41,52.45,52.25,52.34,85533.0,48.7865,48.8237,48.6376,48.7214,85533.0
2020-05-29 12:30:00,52.34,52.49,52.08,52.41,310317.0,48.7214,48.861,48.4793,48.7865,310317.0
2020-05-29 13:00:00,52.41,52.45,52.31,52.38,168266.0,48.7865,48.8237,48.6934,48.7586,168266.0
2020-05-29 13:30:00,52.37,52.41,52.22,52.29,139351.0,48.7493,48.7865,48.6096,48.6748,139351.0
2020-05-29 14:00:00,52.28,52.66,52.26,52.63,140273.0,48.6655,49.0192,48.6469,48.9913,140273.0
2020-05-29 14:30:00,52.64,52.79,52.15,52.79,150221.0,49.0006,49.1402,48.5445,49.1402,150221.0
2020-05-29 15:00:00,52.8,52.97,52.71,52.78,135327.0,49.1495,49.3078,49.0658,49.1309,135327.0
2020-05-29 15:30:00,52.76,52.96,52.65,52.89,349046.0,49.1123,49.2985,49.0099,49.2333,349046.0
2020-06-01 09:30:00,52.92,53.16,52.75,53.05,120607.0,49.2613,49.4847,49.103,49.3823,120607.0
2020-06-01 10:00:00,53.03,53.3,53.01,53.3,131851.0,49.3636,49.615,49.345,49.615,131851.0
2020-06-01 10:30:00,53.3,53.4,53.27,53.33,89165.0,49.615,49.7081,49.5871,49.6429,89165.0
2020-06-01 11:00:00,53.34,53.38,53.16,53.31,133093.0,49.6522,49.6894,49.4847,49.6243,133093.0
2020-06-01 11:30:00,53.3,53.42,53.3,53.37,61522.0,49.615,49.7267,49.615,49.6801,61522.0
2020-06-01 12:00:00,53.38,53.49,53.32,53.45,85808.0,49.6894,49.7918,49.6336,49.7546,85808.0
2020-06-01 12:30:00,53.45,53.53,53.45,53.52,50752.0,49.7546,49.8291,49.7546,49.8198,50752.0
2020-06-01 13:00:00,53.53,53.64,53.51,53.63,94291.0,49.8291,49.9315,49.8105,49.9222,94291.0
2020-06-01 13:30:00,53.63,53.68,53.6,53.64,67598.0,49.9222,49.9687,49.8942,49.9315,67598.0
2020-06-01 14:00:00,53.64,53.65,53.54,53.55,117288.0,49.9315,49.9408,49.8384,49.8477,117288.0
2020-06-01 14:30:00,53.55,53.64,53.53,53.62,116662.0,49.8477,49.9315,49.8291,49.9129,116662.0
2020-06-01 15:00:00,53.63,53.65,53.51,53.59,159444.0,49.9222,49.9408,49.8105,49.8849,159444.0
2020-06-01 15:30:00,53.59,53.64,53.46,53.48,234751.0,49.8849,49.9315,49.7639,49.7825,234751.0
2020-06-02 09:30:00,53.75,53.88,53.45,53.74,142723.0,50.0339,50.1549,49.7546,50.0246,142723.0
2020-06-02 10:00:00,53.75,53.93,53.72,53.93,46269.0,50.0339,50.2014,50.0059,50.2014,46269.0
2020-06-02 10:30:00,53.94,53.95,53.6,53.73,93282.0,50.2107,50.22,49.8942,50.0152,93282.0
2020-06-02 11:00:00,53.74,53.74,53.47,53.66,85521.0,50.0246,50.0246,49.7732,49.9501,85521.0
2020-06-02 11:30:00,53.66,53.85,53.62,53.77,145028.0,49.9501,50.127,49.9129,50.0525,145028.0
2020-06-02 12:00:00,53.77,53.9,53.75,53.9,70490.0,50.0525,50.1735,50.0339,50.1735,70490.0
2020-06-02 12:30:00,53.9,53.91,53.85,53.88,42933.0,50.1735,50.1828,50.127,50.1549,42933.0
2020-06-02 13:00:00,53.88,53.99,53.87,53.95,48378.0,50.1549,50.2573,50.1456,50.22,48378.0
2020-06-02 13:30:00,53.95,53.99,53.92,53.95,56898.0,50.22,50.2573,50.1921,50.22,56898.0
2020-06-02 14:00:00,53.94,53.97,53.84,53.85,78427.0,50.2107,50.2387,50.1176,50.127,78427.0
2020-06-02 14:30:00,53.87,53.95,53.76,53.92,74195.0,50.1456,50.22,50.0432,50.1921,74195.0
2020-06-02 15:00:00,53.92,53.94,53.74,53.81,171415.0,50.1921,50.2107,50.0246,50.0897,171415.0
2020-06-02 15:30:00,53.82,54.0,53.76,54.0,377450.0,50.099,50.2666,50.0432,50.2666,377450.0
2020-06-03 09:30:00,54.6,54.86,54.5,54.82,125869.0,50.8251,51.0671,50.732,51.0299,125869.0
2020-06-03 10:00:00,54.86,55.03,54.85,55.02,316206.0,51.0671,51.2254,51.0578,51.2161,316206.0
2020-06-03 10:30:00,55.02,55.14,54.99,55.04,101683.0,51.2161,51.3278,51.1881,51.2347,101683.0
2020-06-03 11:00:00,55.04,55.26,55.03,55.21,101037.0,51.2347,51.4395,51.2254,51.3929,101037.0
2020-06-03 11:30:00,55.22,55.33,55.21,55.24,102372.0,51.4022,51.5046,51.3929,51.4209,102372.0
2020-06-03 12:00:00,55.24,55.25,55.07,55.15,134443.0,51.4209,51.4302,51.2626,51.3371,134443.0
2020-06-03 12:30:00,55.17,55.19,55.07,55.07,92193.0,51.3557,51.3743,51.2626,51.2626,92193.0
2020-06-03 13:00:00,55.08,55.18,55.07,55.16,105725.0,51.2719,51.365,51.2626,51.3464,105725.0
2020-06-03 13:30:00,55.15,55.18,55.11,55.13,61189.0,51.3371,51.365,51.2998,51.3185,61189.0
2020-06-03 14:00:00,55.13,55.29,55.13,55.28,95136.0,51.3185,51.4674,51.3185,51.4581,95136.0
2020-06-03 14:30:00,55.28,55.31,55.24,55.25,103572.0,51.4581,51.486,51.4209,51.4302,103572.0
2020-06-03 15:00:00,55.25,55.33,55.21,55.31,92977.0,51.4302,51.5046,51.3929,51.486,92977.0
2020-06-03 15:30:00,55.3,55.37,55.2,55.24,287403.0,51.4767,51.5419,51.3836,51.4209,287403.0
2020-06-04 09:30:00,54.97,55.14,54.77,55.02,101979.0,51.1695,51.3278,50.9833,51.2161,101979.0
2020-06-04 10:00:00,55.03,55.21,55.0,55.21,109177.0,51.2254,51.3929,51.1974,51.3929,109177.0
2020-06-04 10:30:00,55.21,55.38,55.21,55.35,64760.0,51.3929,51.5512,51.3929,51.5232,64760.0
2020-06-04 11:00:00,55.37,55.39,54.95,55.02,126967.0,51.5419,51.5605,51.1509,51.2161,126967.0
2020-06-04 11:30:00,55.0,55.12,54.94,55.03,74449.0,51.1974,51.3091,51.1416,51.2254,74449.0
2020-06-04 12:00:00,55.03,55.08,54.98,55.0,45451.0,51.2254,51.2719,51.1788,51.1974,45451.0
2020-06-04 12:30:00,54.99,55.0,54.77,54.82,165799.0,51.1881,51.1974,50.9833,51.0299,165799.0
2020-06-04 13:00:00,54.81,54.91,54.78,54.88,56942.0,51.0206,51.1137,50.9927,51.0857,56942.0
2020-06-04 13:30:00,54.88,55.11,54.88,55.09,64803.0,51.0857,51.2998,51.0857,51.2812,64803.0
2020-06-04 14:00:00,55.1,55.12,55.02,55.1,58148.0,51.2905,51.3091,51.2161,51.2905,58148.0
2020-06-04 14:30:00,55.12,55.12,54.85,54.85,106501.0,51.3091,51.3091,51.0578,51.0578,106501.0
2020-06-04 15:00:00,54.83,54.91,54.59,54.8,419465.0,51.0392,51.1137,50.8158,51.0113,419465.0
2020-06-04 15:30:00,54.81,55.08,54.8,55.08,312553.0,51.0206,51.2719,51.0113,51.2719,312553.0
2020-06-05 09:30:00,56.66,56.96,56.51,56.56,257794.0,52.7427,53.0219,52.603,52.6496,257794.0
2020-06-05 10:00:00,56.58,56.86,56.56,56.67,158254.0,52.6682,52.9288,52.6496,52.752,158254.0
2020-06-05 10:30:00,56.66,56.89,56.59,56.88,96502.0,52.7427,52.9568,52.6775,52.9475,96502.0
2020-06-05 11:00:00,56.88,57.12,56.86,57.11,90645.0,52.9475,53.1709,52.9288,53.1616,90645.0
2020-06-05 11:30:00,57.12,57.22,56.98,57.07,112226.0,53.1709,53.264,53.0406,53.1243,112226.0
2020-06-05 12:00:00,57.08,57.09,56.79,56.87,94147.0,53.1336,53.1429,52.8637,52.9382,94147.0
2020-06-05 12:30:00,56.89,57.01,56.88,56.94,70397.0,52.9568,53.0685,52.9475,53.0033,70397.0
2020-06-05 13:00:00,56.94,57.03,56.87,57.03,99585.0,53.0033,53.0871,52.9382,53.0871,99585.0
2020-06-05 13:30:00,57.04,57.04,56.89,56.89,53668.0,53.0964,53.0964,52.9568,52.9568,53668.0
2020-06-05 14:00:00,56.91,57.01,56.86,56.91,68989.0,52.9754,53.0685,52.9288,52.9754,68989.0
2020-06-05 14:30:00,56.91,56.97,56.72,56.75,117470.0,52.9754,53.0312,52.7985,52.8265,117470.0
2020-06-05 15:00:00,56.76,56.8,56.55,56.7,110753.0,52.8358,52.873,52.6403,52.7799,110753.0
2020-06-05 15:30:00,56.71,56.71,56.39,56.58,192477.0,52.7892,52.7892,52.4913,52.6682,192477.0
2020-06-08 09:30:00,57.05,57.32,56.97,57.23,289924.0,53.1057,53.357,53.0312,53.2733,289924.0
2020-06-08 10:00:00,57.26,57.26,57.02,57.07,115698.0,53.3012,53.3012,53.0778,53.1243,115698.0
2020-06-08 10:30:00,57.08,57.28,56.98,57.25,66461.0,53.1336,53.3198,53.0406,53.2919,66461.0
2020-06-08 11:00:00,57.25,57.34,57.19,57.27,115367.0,53.2919,53.3757,53.236,53.3105,115367.0
2020-06-08 11:30:00,57.26,57.3,57.15,57.26,103240.0,53.3012,53.3384,53.1988,53.3012,103240.0
2020-06-08 12:00:00,57.26,57.34,57.21,57.23,275231.0,53.3012,53.3757,53.2547,53.2733,275231.0
2020-06-08 12:30:00,57.23,57.32,57.22,57.26,53010.0,53.2733,53.357,53.264,53.3012,53010.0
2020-06-08 13:00:00,57.26,57.36,57.26,57.33,41712.0,53.3012,53.3943,53.3012,53.3664,41712.0
2020-06-08 13:30:00,57.33,57.48,57.3,57.43,117340.0,53.3664,53.506,53.3384,53.4594,117340.0
2020-06-08 14:00:00,57.42,57.48,57.4,57.45,77772.0,53.4501,53.506,53.4315,53.4781,77772.0
2020-06-08 14:30:00,57.46,57.46,57.39,57.44,89702.0,53.4874,53.4874,53.4222,53.4688,89702.0
2020-06-08 15:00:00,57.43,57.45,57.36,57.43,56175.0,53.4594,53.4781,53.3943,53.4594,56175.0
2020-06-08 15:30:00,57.44,57.66,57.42,57.66,156832.0,53.4688,53.6735,53.4501,53.6735,156832.0
2020-06-09 09:30:00,56.93,56.93,56.43,56.5,143229.0,52.994,52.994,52.5286,52.5937,143229.0
2020-06-09 10:00:00,56.5,56.54,56.28,56.48,78616.0,52.5937,52.631,52.3889,52.5751,78616.0
2020-06-09 10:30:00,56.46,56.82,56.42,56.71,213731.0,52.5565,52.8916,52.5193,52.7892,213731.0
2020-06-09 11:00:00,56.69,56.74,56.57,56.63,302259.0,52.7706,52.8171,52.6589,52.7148,302259.0
2020-06-09 11:30:00,56.63,56.64,56.48,56.5,80910.0,52.7148,52.7241,52.5751,52.5937,80910.0
2020-06-09 12:00:00,56.5,56.56,56.42,56.53,49948.0,52.5937,52.6496,52.5193,52.6217,49948.0
2020-06-09 12:30:00,56.55,56.63,56.54,56.62,59625.0,52.6403,52.7148,52.631,52.7054,59625.0
2020-06-09 13:00:00,56.63,56.79,56.63,56.79,43534.0,52.7148,52.8637,52.7148,52.8637,43534.0
2020-06-09 13:30:00,56.79,56.85,56.76,56.79,47473.0,52.8637,52.9195,52.8358,52.8637,47473.0
2020-06-09 14:00:00,56.79,56.8,56.54,56.56,289119.0,52.8637,52.873,52.631,52.6496,289119.0
2020-06-09 14:30:00,56.55,56.71,56.55,56.68,92187.0,52.6403,52.7892,52.6403,52.7613,92187.0
2020-06-09 15:00:00,56.68,56.79,56.6,56.77,102532.0,52.7613,52.8637,52.6868,52.8451,102532.0
2020-06-09 15:30:00,56.77,56.77,56.44,56.49,176266.0,52.8451,52.8451,52.5379,52.5844,176266.0
2020-06-10 09:30:00,56.46,56.52,55.78,55.99,100076.0,52.5565,52.6124,51.9235,52.119,100076.0
2020-06-10 10:00:00,56.01,56.06,55.44,55.59,91368.0,52.1376,52.1842,51.607,51.7467,91368.0
2020-06-10 10:30:00,55.57,55.79,55.37,55.48,123060.0,51.728,51.9328,51.5419,51.6443,123060.0
2020-06-10 11:00:00,55.48,55.75,55.45,55.7,120556.0,51.6443,51.8956,51.6163,51.849,120556.0
2020-06-10 11:30:00,55.71,55.89,55.59,55.87,43804.0,51.8584,52.0259,51.7467,52.0073,43804.0
2020-06-10 12:00:00,55.86,55.98,55.8,55.92,153887.0,51.998,52.1097,51.9421,52.0538,153887.0
2020-06-10 12:30:00,55.91,55.91,55.81,55.86,24788.0,52.0445,52.0445,51.9514,51.998,24788.0
2020-06-10 13:00:00,55.83,55.86,55.77,55.78,54129.0,51.9701,51.998,51.9142,51.9235,54129.0
2020-06-10 13:30:00,55.77,55.84,55.76,55.76,83530.0,51.9142,51.9794,51.9049,51.9049,83530.0
2020-06-10 14:00:00,55.79,56.3,55.68,56.24,283522.0,51.9328,52.4076,51.8304,52.3517,283522.0
2020-06-10 14:30:00,56.25,56.25,55.59,55.72,137053.0,52.361,52.361,51.7467,51.8677,137053.0
2020-06-10 15:00:00,55.72,56.03,55.55,56.03,142858.0,51.8677,52.1562,51.7094,52.1562,142858.0
2020-06-10 15:30:00,56.03,56.06,55.54,55.54,296608.0,52.1562,52.1842,51.7001,51.7001,296608.0
2020-06-11 09:30:00,53.73,53.95,53.34,53.83,268239.0,50.0152,50.22,49.6522,50.1083,268239.0
2020-06-11 10:00:00,53.85,53.91,53.53,53.53,121231.0,50.127,50.1828,49.8291,49.8291,121231.0
2020-06-11 10:30:00,53.54,53.74,53.31,53.32,83235.0,49.8384,50.0246,49.6243,49.6336,83235.0
2020-06-11 11:00:00,53.32,53.41,53.18,53.25,106907.0,49.6336,49.7174,49.5033,49.5684,106907.0
2020-06-11 11:30:00,53.25,53.31,52.96,53.12,101689.0,49.5684,49.6243,49.2985,49.4474,101689.0
2020-06-11 12:00:00,53.09,53.1,52.59,52.66,108025.0,49.4195,49.4288,48.9541,49.0192,108025.0
2020-06-11 12:30:00,52.67,52.97,52.51,52.6,139133.0,49.0285,49.3078,48.8796,48.9634,139133.0
2020-06-11 13:00:00,52.6,52.93,52.58,52.73,110589.0,48.9634,49.2706,48.9448,49.0844,110589.0
2020-06-11 13:30:00,52.71,52.83,52.57,52.76,43786.0,49.0658,49.1775,48.9354,49.1123,43786.0
2020-06-11 14:00:00,52.76,52.77,52.46,52.63,127379.0,49.1123,49.1216,48.8331,48.9913,127379.0
2020-06-11 14:30:00,52.65,52.65,52.13,52.24,252665.0,49.0099,49.0099,48.5259,48.6283,252665.0
2020-06-11 15:00:00,52.22,52.43,51.99,52.09,269642.0,48.6096,48.8051,48.3955,48.4886,269642.0
2020-06-11 15:30:00,52.06,52.45,51.95,52.11,338671.0,48.4607,48.8237,48.3583,48.5073,338671.0
2020-06-12 09:30:00,53.76,53.94,53.42,53.52,147284.0,50.0432,50.2107,49.7267,49.8198,147284.0
2020-06-12 10:00:00,53.54,53.69,53.18,53.18,172498.0,49.8384,49.978,49.5033,49.5033,172498.0
2020-06-12 10:30:00,53.19,53.25,52.52,52.52,148387.0,49.5126,49.5684,48.8889,48.8889,148387.0
2020-06-12 11:00:00,52.52,52.72,52.11,52.47,128856.0,48.8889,49.0751,48.5073,48.8424,128856.0
2020-06-12 11:30:00,52.49,53.01,52.35,53.01,72118.0,48.861,49.345,48.7307,49.345,72118.0
2020-06-12 12:00:00,53.01,53.13,52.77,52.85,70396.0,49.345,49.4567,49.1216,49.1961,70396.0
2020-06-12 12:30:00,52.84,52.86,52.6,52.81,128890.0,49.1868,49.2054,48.9634,49.1589,128890.0
2020-06-12 13:00:00,52.82,52.85,52.39,52.45,115961.0,49.1682,49.1961,48.7679,48.8237,115961.0
2020-06-12 13:30:00,52.44,52.51,51.8,51.8,118391.0,48.8144,48.8796,48.2187,48.2187,118391.0
2020-06-12 14:00:00,51.83,52.31,51.77,52.29,69708.0,48.2466,48.6934,48.1908,48.6748,69708.0
2020-06-12 14:30:00,52.29,52.59,52.15,52.5,63491.0,48.6748,48.9541,48.5445,48.8703,63491.0
2020-06-12 15:00:00,52.51,52.79,52.33,52.45,143201.0,48.8796,49.1402,48.712,48.8237,143201.0
2020-06-12 15:30:00,52.48,53.09,52.39,53.02,140269.0,48.8517,49.4195,48.7679,49.3543,140269.0
2020-06-15 09:30:00,51.46,52.0,51.29,51.93,159540.0,48.048,48.5522,47.8892,48.4868,159540.0
2020-06-15 10:00:00,51.94,52.28,51.84,52.04,90919.0,48.4961,48.8136,48.4028,48.5895,90919.0
2020-06-15 10:30:00,52.05,52.49,51.96,52.38,80322.0,48.5989,49.0097,48.5148,48.907,80322.0
2020-06-15 11:00:00,52.4,52.76,52.37,52.56,86029.0,48.9256,49.2618,48.8976,49.075,86029.0
2020-06-15 11:30:00,52.55,52.68,52.42,52.61,182778.0,49.0657,49.1871,48.9443,49.1217,182778.0
2020-06-15 12:00:00,52.59,53.03,52.57,52.97,99687.0,49.1031,49.5139,49.0844,49.4579,99687.0
2020-06-15 12:30:00,52.95,53.22,52.88,53.22,88890.0,49.4392,49.6913,49.3738,49.6913,88890.0
2020-06-15 13:00:00,53.22,53.45,53.18,53.26,80100.0,49.6913,49.906,49.6539,49.7286,80100.0
2020-06-15 13:30:00,53.25,53.26,52.96,52.96,69606.0,49.7193,49.7286,49.4485,49.4485,69606.0
2020-06-15 14:00:00,52.98,53.81,52.98,53.74,179643.0,49.4672,50.2422,49.4672,50.1768,179643.0
2020-06-15 14:30:00,53.76,53.82,53.43,53.48,91817.0,50.1955,50.2515,49.8874,49.934,91817.0
2020-06-15 15:00:00,53.48,53.69,53.35,53.36,146473.0,49.934,50.1301,49.8127,49.822,146473.0
2020-06-15 15:30:00,53.38,53.62,53.1,53.62,253019.0,49.8407,50.0648,49.5792,50.0648,253019.0
2020-06-16 09:30:00,55.47,55.47,54.9,55.1,154746.0,51.7921,51.7921,51.2599,51.4466,154746.0
2020-06-16 10:00:00,55.11,55.28,55.03,55.27,93539.0,51.456,51.6147,51.3813,51.6054,93539.0
2020-06-16 10:30:00,55.28,55.28,54.01,54.07,157295.0,51.6147,51.6147,50.4289,50.4849,157295.0
2020-06-16 11:00:00,54.05,54.73,53.7,54.68,143544.0,50.4662,51.1012,50.1395,51.0545,143544.0
2020-06-16 11:30:00,54.7,54.85,54.5,54.52,105077.0,51.0731,51.2132,50.8864,50.9051,105077.0
2020-06-16 12:00:00,54.55,54.65,54.33,54.64,92218.0,50.9331,51.0265,50.7277,51.0171,92218.0
2020-06-16 12:30:00,54.63,54.92,54.63,54.78,55242.0,51.0078,51.2786,51.0078,51.1478,55242.0
2020-06-16 13:00:00,54.81,54.89,54.73,54.82,32952.0,51.1759,51.2506,51.1012,51.1852,32952.0
2020-06-16 13:30:00,54.79,54.82,54.5,54.6,57359.0,51.1572,51.1852,50.8864,50.9798,57359.0
2020-06-16 14:00:00,54.6,54.94,54.53,54.78,163917.0,50.9798,51.2972,50.9144,51.1478,163917.0
2020-06-16 14:30:00,54.79,54.91,54.65,54.73,82955.0,51.1572,51.2692,51.0265,51.1012,82955.0
2020-06-16 15:00:00,54.73,54.77,54.26,54.54,212017.0,51.1012,51.1385,50.6623,50.9238,212017.0
2020-06-16 15:30:00,54.54,54.71,54.35,54.59,419558.0,50.9238,51.0825,50.7464,50.9704,419558.0
2020-06-17 09:30:00,54.83,54.85,54.35,54.39,128768.0,51.1945,51.2132,50.7464,50.7837,128768.0
2020-06-17 10:00:00,54.43,54.67,54.21,54.25,84761.0,50.8211,51.0451,50.6156,50.653,84761.0
2020-06-17 10:30:00,54.28,54.59,54.18,54.47,51584.0,50.681,50.9704,50.5876,50.8584,51584.0
2020-06-17 11:00:00,54.48,54.53,54.3,54.36,153521.0,50.8677,50.9144,50.6997,50.7557,153521.0
2020-06-17 11:30:00,54.36,54.57,54.34,54.57,79880.0,50.7557,50.9518,50.737,50.9518,79880.0
2020-06-17 12:00:00,54.58,54.6,54.47,54.53,42671.0,50.9611,50.9798,50.8584,50.9144,42671.0
2020-06-17 12:30:00,54.53,54.69,54.52,54.58,166187.0,50.9144,51.0638,50.9051,50.9611,166187.0
2020-06-17 13:00:00,54.6,54.71,54.6,54.68,58059.0,50.9798,51.0825,50.9798,51.0545,58059.0
2020-06-17 13:30:00,54.69,54.76,54.64,54.64,67639.0,51.0638,51.1292,51.0171,51.0171,67639.0
2020-06-17 14:00:00,54.64,54.73,54.58,54.62,94884.0,51.0171,51.1012,50.9611,50.9985,94884.0
2020-06-17 14:30:00,54.64,54.74,54.53,54.53,69146.0,51.0171,51.1105,50.9144,50.9144,69146.0
2020-06-17 15:00:00,54.49,54.53,54.21,54.27,93510.0,50.8771,50.9144,50.6156,50.6717,93510.0
2020-06-17 15:30:00,54.27,54.38,54.13,54.27,152196.0,50.6717,50.7744,50.5409,50.6717,152196.0
2020-06-18 09:30:00,53.87,54.32,53.83,54.15,97172.0,50.2982,50.7183,50.2608,50.5596,97172.0
2020-06-18 10:00:00,54.16,54.45,54.16,54.34,57267.0,50.569,50.8397,50.569,50.737,57267.0
2020-06-18 10:30:00,54.36,54.52,54.19,54.48,67955.0,50.7557,50.9051,50.597,50.8677,67955.0
2020-06-18 11:00:00,54.5,54.5,54.27,54.3,41267.0,50.8864,50.8864,50.6717,50.6997,41267.0
2020-06-18 11:30:00,54.31,54.39,54.09,54.12,43548.0,50.709,50.7837,50.5036,50.5316,43548.0
2020-06-18 12:00:00,54.12,54.27,54.05,54.23,49911.0,50.5316,50.6717,50.4662,50.6343,49911.0
2020-06-18 12:30:00,54.22,54.24,54.09,54.23,73551.0,50.625,50.6436,50.5036,50.6343,73551.0
2020-06-18 13:00:00,54.24,54.31,54.21,54.27,52291.0,50.6436,50.709,50.6156,50.6717,52291.0
2020-06-18 13:30:00,54.28,54.36,54.26,54.35,25243.0,50.681,50.7557,50.6623,50.7464,25243.0
2020-06-18 14:00:00,54.35,54.35,54.16,54.29,44949.0,50.7464,50.7464,50.569,50.6903,44949.0
2020-06-18 14:30:00,54.3,54.37,54.14,54.14,66432.0,50.6997,50.765,50.5503,50.5503,66432.0
2020-06-18 15:00:00,54.14,54.21,54.06,54.21,207166.0,50.5503,50.6156,50.4756,50.6156,207166.0
2020-06-18 15:30:00,54.22,54.3,54.12,54.28,119437.0,50.625,50.6997,50.5316,50.681,119437.0
2020-06-19 09:30:00,55.1,55.1,54.71,54.75,165416.0,51.4466,51.4466,51.0825,51.1198,165416.0
2020-06-19 10:00:00,54.8,54.88,54.71,54.76,76585.0,51.1665,51.2412,51.0825,51.1292,76585.0
2020-06-19 10:30:00,54.75,54.76,54.61,54.65,85277.0,51.1198,51.1292,50.9891,51.0265,85277.0
2020-06-19 11:00:00,54.65,54.76,54.56,54.66,382236.0,51.0265,51.1292,50.9424,51.0358,382236.0
2020-06-19 11:30:00,54.67,54.67,54.53,54.57,86646.0,51.0451,51.0451,50.9144,50.9518,86646.0
2020-06-19 12:00:00,54.58,54.58,53.85,54.06,101860.0,50.9611,50.9611,50.2795,50.4756,101860.0
2020-06-19 12:30:00,54.05,54.28,53.94,54.26,93910.0,50.4662,50.681,50.3635,50.6623,93910.0
2020-06-19 13:00:00,54.24,54.26,53.91,53.97,77127.0,50.6436,50.6623,50.3355,50.3916,77127.0
2020-06-19 13:30:00,53.96,54.03,53.72,53.73,89924.0,50.3822,50.4476,50.1581,50.1675,89924.0
2020-06-19 14:00:00,53.72,53.85,53.57,53.66,137002.0,50.1581,50.2795,50.0181,50.1021,137002.0
2020-06-19 14:30:00,53.65,54.1,53.59,54.07,124954.0,50.0928,50.5129,50.0367,50.4849,124954.0
2020-06-19 15:00:00,54.07,54.24,53.91,54.1,112496.0,50.4849,50.6436,50.3355,50.5129,112496.0
2020-06-19 15:30:00,54.1,54.17,53.83,53.84,290944.0,50.5129,50.5783,50.2608,50.2702,290944.0
2020-06-22 09:30:00,53.67,53.83,53.33,53.75,135238.0,50.1114,50.2608,49.794,50.1861,135238.0
2020-06-22 10:00:00,53.73,53.97,53.66,53.94,92822.0,50.1675,50.3916,50.1021,50.3635,92822.0
2020-06-22 10:30:00,53.96,53.97,53.67,53.67,91207.0,50.3822,50.3916,50.1114,50.1114,91207.0
2020-06-22 11:00:00,53.65,53.88,53.61,53.82,52643.0,50.0928,50.3075,50.0554,50.2515,52643.0
2020-06-22 11:30:00,53.84,53.9,53.76,53.83,51091.0,50.2702,50.3262,50.1955,50.2608,51091.0
2020-06-22 12:00:00,53.82,54.06,53.82,54.02,103691.0,50.2515,50.4756,50.2515,50.4382,103691.0
2020-06-22 12:30:00,54.02,54.2,54.0,54.16,71368.0,50.4382,50.6063,50.4196,50.569,71368.0
2020-06-22 13:00:00,54.16,54.21,54.05,54.06,58692.0,50.569,50.6156,50.4662,50.4756,58692.0
2020-06-22 13:30:00,54.07,54.14,54.02,54.11,100884.0,50.4849,50.5503,50.4382,50.5223,100884.0
2020-06-22 14:00:00,54.1,54.11,53.95,54.09,208722.0,50.5129,50.5223,50.3729,50.5036,208722.0
2020-06-22 14:30:00,54.09,54.19,54.05,54.18,209814.0,50.5036,50.597,50.4662,50.5876,209814.0
2020-06-22 15:00:00,54.17,54.18,53.82,53.9,169180.0,50.5783,50.5876,50.2515,50.3262,169180.0
2020-06-22 15:30:00,53.9,54.09,53.9,54.08,337444.0,50.3262,50.5036,50.3262,50.4943,337444.0
2020-06-23 09:30:00,54.72,54.77,54.34,54.43,126860.0,51.0918,51.1385,50.737,50.8211,126860.0
2020-06-23 10:00:00,54.41,54.47,54.3,54.43,129500.0,50.8024,50.8584,50.6997,50.8211,129500.0
2020-06-23 10:30:00,54.44,54.45,54.1,54.23,108357.0,50.8304,50.8397,50.5129,50.6343,108357.0
2020-06-23 11:00:00,54.23,54.44,54.17,54.38,86749.0,50.6343,50.8304,50.5783,50.7744,86749.0
2020-06-23 11:30:00,54.38,54.41,54.2,54.33,60279.0,50.7744,50.8024,50.6063,50.7277,60279.0
2020-06-23 12:00:00,54.34,54.38,54.27,54.32,91861.0,50.737,50.7744,50.6717,50.7183,91861.0
2020-06-23 12:30:00,54.32,54.36,54.26,54.3,54653.0,50.7183,50.7557,50.6623,50.6997,54653.0
2020-06-23 13:00:00,54.3,54.42,54.3,54.39,58129.0,50.6997,50.8117,50.6997,50.7837,58129.0
2020-06-23 13:30:00,54.39,54.44,54.35,54.41,82823.0,50.7837,50.8304,50.7464,50.8024,82823.0
2020-06-23 14:00:00,54.41,54.41,54.24,54.34,81376.0,50.8024,50.8024,50.6436,50.737,81376.0
2020-06-23 14:30:00,54.34,54.38,54.21,54.27,51776.0,50.737,50.7744,50.6156,50.6717,51776.0
2020-06-23 15:00:00,54.25,54.31,54.17,54.19,92723.0,50.653,50.709,50.5783,50.597,92723.0
2020-06-23 15:30:00,54.21,54.22,53.99,54.04,426772.0,50.6156,50.625,50.4102,50.4569,426772.0
2020-06-24 09:30:00,53.59,53.63,53.09,53.09,130210.0,50.0367,50.0741,49.5699,49.5699,130210.0
2020-06-24 10:00:00,53.13,53.24,52.99,53.22,100479.0,49.6072,49.71,49.4765,49.6913,100479.0
2020-06-24 10:30:00,53.2,53.21,52.85,52.89,200777.0,49.6726,49.6819,49.3458,49.3832,200777.0
2020-06-24 11:00:00,52.88,52.93,52.42,52.53,158522.0,49.3738,49.4205,48.9443,49.047,158522.0
2020-06-24 11:30:00,52.53,52.54,51.9,52.18,194531.0,49.047,49.0564,48.4588,48.7202,194531.0
2020-06-24 12:00:00,52.17,52.38,52.11,52.31,213109.0,48.7109,48.907,48.6549,48.8416,213109.0
2020-06-24 12:30:00,52.3,52.62,52.23,52.61,111216.0,48.8323,49.1311,48.7669,49.1217,111216.0
2020-06-24 13:00:00,52.61,52.66,52.33,52.35,113550.0,49.1217,49.1684,48.8603,48.879,113550.0
2020-06-24 13:30:00,52.34,52.36,52.23,52.36,115184.0,48.8696,48.8883,48.7669,48.8883,115184.0
2020-06-24 14:00:00,52.36,52.53,52.19,52.52,121321.0,48.8883,49.047,48.7296,49.0377,121321.0
2020-06-24 14:30:00,52.51,52.57,52.33,52.36,231264.0,49.0284,49.0844,48.8603,48.8883,231264.0
2020-06-24 15:00:00,52.37,52.72,52.37,52.56,216636.0,48.8976,49.2244,48.8976,49.075,216636.0
2020-06-24 15:30:00,52.57,52.73,52.37,52.4,249677.0,49.0844,49.2338,48.8976,48.9256,249677.0
2020-06-25 09:30:00,52.24,52.28,51.86,52.22,153396.0,48.7763,48.8136,48.4215,48.7576,153396.0
2020-06-25 10:00:00,52.22,52.59,52.21,52.54,138729.0,48.7576,49.1031,48.7482,49.0564,138729.0
2020-06-25 10:30:00,52.55,52.56,52.18,52.27,100977.0,49.0657,49.075,48.7202,48.8043,100977.0
2020-06-25 11:00:00,52.27,52.4,52.08,52.26,96667.0,48.8043,48.9256,48.6269,48.7949,96667.0
2020-06-25 11:30:00,52.27,52.32,52.04,52.29,77266.0,48.8043,48.851,48.5895,48.8229,77266.0
2020-06-25 12:00:00,52.33,52.5,52.33,52.41,64500.0,48.8603,49.019,48.8603,48.935,64500.0
2020-06-25 12:30:00,52.42,52.59,52.38,52.5,134692.0,48.9443,49.1031,48.907,49.019,134692.0
2020-06-25 13:00:00,52.49,52.52,52.41,52.47,63202.0,49.0097,49.0377,48.935,48.991,63202.0
2020-06-25 13:30:00,52.46,52.54,52.39,52.44,62757.0,48.9817,49.0564,48.9163,48.963,62757.0
2020-06-25 14:00:00,52.46,52.52,52.35,52.42,92520.0,48.9817,49.0377,48.879,48.9443,92520.0
2020-06-25 14:30:00,52.4,52.47,52.28,52.42,130923.0,48.9256,48.991,48.8136,48.9443,130923.0
2020-06-25 15:00:00,52.41,52.92,52.38,52.87,164559.0,48.935,49.4112,48.907,49.3645,164559.0
2020-06-25 15:30:00,52.88,53.06,52.79,53.03,191823.0,49.3738,49.5419,49.2898,49.5139,191823.0
2020-06-26 09:30:00,52.75,52.98,52.65,52.81,143036.0,49.2524,49.4672,49.1591,49.3085,143036.0
2020-06-26 10:00:00,52.82,52.82,52.19,52.4,89791.0,49.3178,49.3178,48.7296,48.9256,89791.0
2020-06-26 10:30:00,52.38,52.43,52.0,52.12,214174.0,48.907,48.9537,48.5522,48.6642,214174.0
2020-06-26 11:00:00,52.14,52.31,52.12,52.22,144091.0,48.6829,48.8416,48.6642,48.7576,144091.0
2020-06-26 11:30:00,52.23,52.37,52.13,52.31,121408.0,48.7669,48.8976,48.6736,48.8416,121408.0
2020-06-26 12:00:00,52.31,52.31,52.01,52.25,122328.0,48.8416,48.8416,48.5615,48.7856,122328.0
2020-06-26 12:30:00,52.24,52.28,52.13,52.28,131125.0,48.7763,48.8136,48.6736,48.8136,131125.0
2020-06-26 13:00:00,52.27,52.37,52.23,52.31,106977.0,48.8043,48.8976,48.7669,48.8416,106977.0
2020-06-26 13:30:00,52.31,52.4,52.27,52.29,227526.0,48.8416,48.9256,48.8043,48.8229,227526.0
2020-06-26 14:00:00,52.28,52.32,52.1,52.14,146216.0,48.8136,48.851,48.6455,48.6829,146216.0
2020-06-26 14:30:00,52.14,52.18,51.99,52.11,153168.0,48.6829,48.7202,48.5428,48.6549,153168.0
2020-06-26 15:00:00,52.12,52.21,52.0,52.13,179620.0,48.6642,48.7482,48.5522,48.6736,179620.0
2020-06-26 15:30:00,52.13,52.3,51.98,52.04,397011.0,48.6736,48.8323,48.5335,48.5895,397011.0
2020-06-29 09:30:00,52.5,52.57,51.84,52.18,126041.0,49.019,49.0844,48.4028,48.7202,126041.0
2020-06-29 10:00:00,52.18,52.6,52.18,52.56,161660.0,48.7202,49.1124,48.7202,49.075,161660.0
2020-06-29 10:30:00,52.56,52.82,52.55,52.65,227316.0,49.075,49.3178,49.0657,49.1591,227316.0
2020-06-29 11:00:00,52.67,52.72,52.47,52.69,161017.0,49.1777,49.2244,48.991,49.1964,161017.0
2020-06-29 11:30:00,52.71,52.75,52.62,52.66,142851.0,49.2151,49.2524,49.1311,49.1684,142851.0
2020-06-29 12:00:00,52.66,52.84,52.66,52.82,81057.0,49.1684,49.3365,49.1684,49.3178,81057.0
2020-06-29 12:30:00,52.82,52.9,52.79,52.8,74428.0,49.3178,49.3925,49.2898,49.2991,74428.0
2020-06-29 13:00:00,52.81,52.9,52.74,52.89,53871.0,49.3085,49.3925,49.2431,49.3832,53871.0
2020-06-29 13:30:00,52.89,52.95,52.79,52.8,56609.0,49.3832,49.4392,49.2898,49.2991,56609.0
2020-06-29 14:00:00,52.8,52.82,52.61,52.62,114065.0,49.2991,49.3178,49.1217,49.1311,114065.0
2020-06-29 14:30:00,52.62,52.71,52.56,52.62,95889.0,49.1311,49.2151,49.075,49.1311,95889.0
2020-06-29 15:00:00,52.62,52.65,52.44,52.62,134909.0,49.1311,49.1591,48.963,49.1311,134909.0
2020-06-29 15:30:00,52.62,52.9,52.56,52.9,278223.0,49.1311,49.3925,49.075,49.3925,278223.0
2020-06-30 09:30:00,52.83,53.13,52.76,52.97,118474.0,49.3271,49.6072,49.2618,49.4579,118474.0
2020-06-30 10:00:00,52.95,53.14,52.91,53.03,159118.0,49.4392,49.6166,49.4018,49.5139,159118.0
2020-06-30 10:30:00,53.05,53.3,52.98,53.3,78025.0,49.5326,49.766,49.4672,49.766,78025.0
2020-06-30 11:00:00,53.28,53.46,53.26,53.41,59457.0,49.7473,49.9154,49.7286,49.8687,59457.0
2020-06-30 11:30:00,53.39,53.41,53.29,53.41,79719.0,49.85,49.8687,49.7566,49.8687,79719.0
2020-06-30 12:00:00,53.41,53.58,53.38,53.48,90292.0,49.8687,50.0274,49.8407,49.934,90292.0
2020-06-30 12:30:00,53.47,53.49,53.3,53.33,113377.0,49.9247,49.9434,49.766,49.794,113377.0
2020-06-30 13:00:00,53.32,53.35,53.21,53.32,61942.0,49.7846,49.8127,49.6819,49.7846,61942.0
2020-06-30 13:30:00,53.32,53.35,53.21,53.33,61673.0,49.7846,49.8127,49.6819,49.794,61673.0
2020-06-30 14:00:00,53.33,53.41,53.26,53.4,79543.0,49.794,49.8687,49.7286,49.8593,79543.0
2020-06-30 14:30:00,53.41,53.45,53.37,53.45,95072.0,49.8687,49.906,49.8313,49.906,95072.0
2020-06-30 15:00:00,53.45,53.54,53.32,53.49,117858.0,49.906,49.9901,49.7846,49.9434,117858.0
2020-06-30 15:30:00,53.48,53.85,53.48,53.62,461363.0,49.934,50.2795,49.934,50.0648,461363.0
2020-07-01 09:30:00,53.69,54.05,53.28,53.73,177850.0,50.1301,50.4662,49.7473,50.1675,177850.0
2020-07-01 10:00:00,53.81,54.0,53.8,53.92,77208.0,50.2422,50.4196,50.2328,50.3449,77208.0
2020-07-01 10:30:00,53.93,54.0,53.62,53.74,90181.0,50.3542,50.4196,50.0648,50.1768,90181.0
2020-07-01 11:00:00,53.75,53.76,53.34,53.38,182903.0,50.1861,50.1955,49.8033,49.8407,182903.0
2020-07-01 11:30:00,53.39,53.63,53.38,53.61,128693.0,49.85,50.0741,49.8407,50.0554,128693.0
2020-07-01 12:00:00,53.61,53.8,53.57,53.76,66465.0,50.0554,50.2328,50.0181,50.1955,66465.0
2020-07-01 12:30:00,53.76,53.84,53.65,53.71,150322.0,50.1955,50.2702,50.0928,50.1488,150322.0
2020-07-01 13:00:00,53.72,53.72,53.61,53.68,55926.0,50.1581,50.1581,50.0554,50.1208,55926.0
2020-07-01 13:30:00,53.67,53.71,53.58,53.62,63569.0,50.1114,50.1488,50.0274,50.0648,63569.0
2020-07-01 14:00:00,53.66,53.75,53.63,53.7,45874.0,50.1021,50.1861,50.0741,50.1395,45874.0
2020-07-01 14:30:00,53.71,53.74,53.61,53.73,71604.0,50.1488,50.1768,50.0554,50.1675,71604.0
2020-07-01 15:00:00,53.74,53.87,53.71,53.85,83146.0,50.1768,50.2982,50.1488,50.2795,83146.0
2020-07-01 15:30:00,53.84,53.9,53.63,53.67,206088.0,50.2702,50.3262,50.0741,50.1114,206088.0
2020-07-02 09:30:00,54.55,54.73,54.42,54.68,319214.0,50.9331,51.1012,50.8117,51.0545,319214.0
2020-07-02 10:00:00,54.71,54.74,54.35,54.37,132114.0,51.0825,51.1105,50.7464,50.765,132114.0
2020-07-02 10:30:00,54.32,54.5,54.11,54.11,148662.0,50.7183,50.8864,50.5223,50.5223,148662.0
2020-07-02 11:00:00,54.13,54.21,53.92,54.17,232198.0,50.5409,50.6156,50.3449,50.5783,232198.0
2020-07-02 11:30:00,54.18,54.36,54.15,54.29,123246.0,50.5876,50.7557,50.5596,50.6903,123246.0
2020-07-02 12:00:00,54.29,54.29,54.15,54.26,55493.0,50.6903,50.6903,50.5596,50.6623,55493.0
2020-07-02 12:30:00,54.27,54.27,54.17,54.22,68814.0,50.6717,50.6717,50.5783,50.625,68814.0
2020-07-02 13:00:00,54.23,54.24,54.18,54.22,76312.0,50.6343,50.6436,50.5876,50.625,76312.0
2020-07-02 13:30:00,54.22,54.34,54.21,54.24,101784.0,50.625,50.737,50.6156,50.6436,101784.0
2020-07-02 14:00:00,54.23,54.31,54.17,54.29,91800.0,50.6343,50.709,50.5783,50.6903,91800.0
2020-07-02 14:30:00,54.29,54.37,54.28,54.31,101268.0,50.6903,50.765,50.681,50.709,101268.0
2020-07-02 15:00:00,54.31,54.32,54.17,54.17,116308.0,50.709,50.7183,50.5783,50.5783,116308.0
2020-07-02 15:30:00,54.18,54.2,53.89,53.99,424084.0,50.5876,50.6063,50.3169,50.4102,424084.0
2020-07-06 09:30:00,54.81,55.02,54.74,54.94,192604.0,51.1759,51.3719,51.1105,51.2972,192604.0
2020-07-06 10:00:00,54.95,55.06,54.5,54.58,149790.0,51.3066,51.4093,50.8864,50.9611,149790.0
2020-07-06 10:30:00,54.57,54.75,54.53,54.72,98692.0,50.9518,51.1198,50.9144,51.0918,98692.0
2020-07-06 11:00:00,54.72,54.74,54.66,54.69,89180.0,51.0918,51.1105,51.0358,51.0638,89180.0
2020-07-06 11:30:00,54.69,54.69,54.51,54.51,62243.0,51.0638,51.0638,50.8957,50.8957,62243.0
2020-07-06 12:00:00,54.5,54.54,54.45,54.53,83505.0,50.8864,50.9238,50.8397,50.9144,83505.0
2020-07-06 12:30:00,54.52,54.53,54.47,54.52,49569.0,50.9051,50.9144,50.8584,50.9051,49569.0
2020-07-06 13:00:00,54.53,54.54,54.45,54.53,92418.0,50.9144,50.9238,50.8397,50.9144,92418.0
2020-07-06 13:30:00,54.53,54.55,54.48,54.54,95075.0,50.9144,50.9331,50.8677,50.9238,95075.0
2020-07-06 14:00:00,54.55,54.55,54.31,54.37,106030.0,50.9331,50.9331,50.709,50.765,106030.0
2020-07-06 14:30:00,54.37,54.44,54.32,54.37,378716.0,50.765,50.8304,50.7183,50.765,378716.0
2020-07-06 15:00:00,54.37,54.46,54.35,54.44,144881.0,50.765,50.8491,50.7464,50.8304,144881.0
2020-07-06 15:30:00,54.44,54.61,54.36,54.53,327567.0,50.8304,50.9891,50.7557,50.9144,327567.0
2020-07-07 09:30:00,54.08,54.2,53.97,54.08,181656.0,50.4943,50.6063,50.3916,50.4943,181656.0
2020-07-07 10:00:00,54.07,54.28,54.06,54.22,125813.0,50.4849,50.681,50.4756,50.625,125813.0
2020-07-07 10:30:00,54.22,54.28,54.1,54.28,88202.0,50.625,50.681,50.5129,50.681,88202.0
2020-07-07 11:00:00,54.28,54.44,54.25,54.38,106923.0,50.681,50.8304,50.653,50.7744,106923.0
2020-07-07 11:30:00,54.38,54.39,54.24,54.27,64161.0,50.7744,50.7837,50.6436,50.6717,64161.0
2020-07-07 12:00:00,54.27,54.3,54.2,54.22,57833.0,50.6717,50.6997,50.6063,50.625,57833.0
2020-07-07 12:30:00,54.2,54.23,54.11,54.15,69124.0,50.6063,50.6343,50.5223,50.5596,69124.0
2020-07-07 13:00:00,54.15,54.19,54.09,54.19,73544.0,50.5596,50.597,50.5036,50.597,73544.0
2020-07-07 13:30:00,54.18,54.22,54.14,54.21,98499.0,50.5876,50.625,50.5503,50.6156,98499.0
2020-07-07 14:00:00,54.2,54.21,54.1,54.1,65598.0,50.6063,50.6156,50.5129,50.5129,65598.0
2020-07-07 14:30:00,54.1,54.1,53.98,54.04,71332.0,50.5129,50.5129,50.4009,50.4569,71332.0
2020-07-07 15:00:00,54.04,54.04,53.89,53.94,122742.0,50.4569,50.4569,50.3169,50.3635,122742.0
2020-07-07 15:30:00,53.95,53.97,53.69,53.71,185250.0,50.3729,50.3916,50.1301,50.1488,185250.0
2020-07-08 09:30:00,53.82,54.14,53.77,54.11,105620.0,50.2515,50.5503,50.2048,50.5223,105620.0
2020-07-08 10:00:00,54.13,54.19,53.95,53.98,92086.0,50.5409,50.597,50.3729,50.4009,92086.0
2020-07-08 10:30:00,53.97,54.08,53.96,54.01,91482.0,50.3916,50.4943,50.3822,50.4289,91482.0
2020-07-08 11:00:00,54.01,54.01,53.54,53.66,185428.0,50.4289,50.4289,49.9901,50.1021,185428.0
2020-07-08 11:30:00,53.67,53.84,53.65,53.8,113419.0,50.1114,50.2702,50.0928,50.2328,113419.0
2020-07-08 12:00:00,53.8,53.88,53.75,53.87,380609.0,50.2328,50.3075,50.1861,50.2982,380609.0
2020-07-08 12:30:00,53.87,53.91,53.8,53.9,74804.0,50.2982,50.3355,50.2328,50.3262,74804.0
2020-07-08 13:00:00,53.88,53.9,53.68,53.72,106518.0,50.3075,50.3262,50.1208,50.1581,106518.0
2020-07-08 13:30:00,53.73,53.8,53.71,53.72,154433.0,50.1675,50.2328,50.1488,50.1581,154433.0
2020-07-08 14:00:00,53.72,53.88,53.69,53.84,126749.0,50.1581,50.3075,50.1301,50.2702,126749.0
2020-07-08 14:30:00,53.83,53.83,53.7,53.8,101197.0,50.2608,50.2608,50.1395,50.2328,101197.0
2020-07-08 15:00:00,53.82,54.09,53.8,54.03,141978.0,50.2515,50.5036,50.2328,50.4476,141978.0
2020-07-08 15:30:00,54.03,54.14,53.98,54.13,420558.0,50.4476,50.5503,50.4009,50.5409,420558.0
2020-07-09 09:30:00,54.18,54.36,53.73,53.84,93072.0,50.5876,50.7557,50.1675,50.2702,93072.0
2020-07-09 10:00:00,53.86,53.97,53.57,53.68,123481.0,50.2888,50.3916,50.0181,50.1208,123481.0
2020-07-09 10:30:00,53.67,53.74,53.04,53.07,190627.0,50.1114,50.1768,49.5232,49.5512,190627.0
2020-07-09 11:00:00,53.06,53.19,52.87,53.06,168207.0,49.5419,49.6633,49.3645,49.5419,168207.0
2020-07-09 11:30:00,53.08,53.2,52.94,53.19,94711.0,49.5606,49.6726,49.4298,49.6633,94711.0
2020-07-09 12:00:00,53.2,53.42,53.18,53.33,158472.0,49.6726,49.878,49.6539,49.794,158472.0
2020-07-09 12:30:00,53.31,53.43,53.27,53.42,81319.0,49.7753,49.8874,49.738,49.878,81319.0
2020-07-09 13:00:00,53.42,53.64,53.39,53.56,191739.0,49.878,50.0834,49.85,50.0087,191739.0
2020-07-09 13:30:00,53.56,53.65,53.46,53.48,77577.0,50.0087,50.0928,49.9154,49.934,77577.0
2020-07-09 14:00:00,53.47,53.74,53.44,53.69,110579.0,49.9247,50.1768,49.8967,50.1301,110579.0
2020-07-09 14:30:00,53.69,53.73,53.61,53.71,129749.0,50.1301,50.1675,50.0554,50.1488,129749.0
2020-07-09 15:00:00,53.71,53.82,53.52,53.54,143851.0,50.1488,50.2515,49.9714,49.9901,143851.0
2020-07-09 15:30:00,53.53,53.71,53.45,53.56,238257.0,49.9807,50.1488,49.906,50.0087,238257.0
2020-07-10 09:30:00,53.54,53.88,53.44,53.66,113978.0,49.9901,50.3075,49.8967,50.1021,113978.0
2020-07-10 10:00:00,53.64,53.73,53.4,53.67,111554.0,50.0834,50.1675,49.8593,50.1114,111554.0
2020-07-10 10:30:00,53.67,53.93,53.64,53.82,192964.0,50.1114,50.3542,50.0834,50.2515,192964.0
2020-07-10 11:00:00,53.81,53.85,53.7,53.8,127676.0,50.2422,50.2795,50.1395,50.2328,127676.0
2020-07-10 11:30:00,53.8,53.92,53.71,53.92,144981.0,50.2328,50.3449,50.1488,50.3449,144981.0
2020-07-10 12:00:00,53.92,54.01,53.84,53.85,89795.0,50.3449,50.4289,50.2702,50.2795,89795.0
2020-07-10 12:30:00,53.83,53.94,53.78,53.93,60239.0,50.2608,50.3635,50.2141,50.3542,60239.0
2020-07-10 13:00:00,53.93,53.93,53.84,53.88,45518.0,50.3542,50.3542,50.2702,50.3075,45518.0
2020-07-10 13:30:00,53.89,54.02,53.86,53.98,86977.0,50.3169,50.4382,50.2888,50.4009,86977.0
2020-07-10 14:00:00,53.98,54.02,53.85,53.88,165395.0,50.4009,50.4382,50.2795,50.3075,165395.0
2020-07-10 14:30:00,53.88,53.94,53.87,53.91,42714.0,50.3075,50.3635,50.2982,50.3355,42714.0
2020-07-10 15:00:00,53.9,54.08,53.84,54.05,127468.0,50.3262,50.4943,50.2702,50.4662,127468.0
2020-07-10 15:30:00,54.05,54.15,53.99,54.14,177367.0,50.4662,50.5596,50.4102,50.5503,177367.0
2020-07-13 09:30:00,54.53,54.62,54.2,54.21,157606.0,50.9144,50.9985,50.6063,50.6156,157606.0
2020-07-13 10:00:00,54.21,54.52,54.09,54.51,156524.0,50.6156,50.9051,50.5036,50.8957,156524.0
2020-07-13 10:30:00,54.52,54.55,54.33,54.54,121837.0,50.9051,50.9331,50.7277,50.9238,121837.0
2020-07-13 11:00:00,54.55,54.64,54.49,54.62,104866.0,50.9331,51.0171,50.8771,50.9985,104866.0
2020-07-13 11:30:00,54.63,54.63,54.49,54.55,89139.0,51.0078,51.0078,50.8771,50.9331,89139.0
2020-07-13 12:00:00,54.54,54.62,54.51,54.55,79310.0,50.9238,50.9985,50.8957,50.9331,79310.0
2020-07-13 12:30:00,54.56,54.69,54.55,54.69,92215.0,50.9424,51.0638,50.9331,51.0638,92215.0
2020-07-13 13:00:00,54.7,54.86,54.66,54.81,103613.0,51.0731,51.2225,51.0358,51.1759,103613.0
2020-07-13 13:30:00,54.83,54.92,54.81,54.83,129113.0,51.1945,51.2786,51.1759,51.1945,129113.0
2020-07-13 14:00:00,54.82,54.84,54.34,54.37,209895.0,51.1852,51.2039,50.737,50.765,209895.0
2020-07-13 14:30:00,54.36,54.54,54.26,54.51,346795.0,50.7557,50.9238,50.6623,50.8957,346795.0
2020-07-13 15:00:00,54.51,54.52,53.91,53.91,342025.0,50.8957,50.9051,50.3355,50.3355,342025.0
2020-07-13 15:30:00,53.91,53.94,53.44,53.48,456324.0,50.3355,50.3635,49.8967,49.934,456324.0
2020-07-14 09:30:00,53.38,53.62,53.18,53.5,157784.0,49.8407,50.0648,49.6539,49.9527,157784.0
2020-07-14 10:00:00,53.49,53.53,53.14,53.52,129071.0,49.9434,49.9807,49.6166,49.9714,129071.0
2020-07-14 10:30:00,53.58,53.87,53.57,53.72,141882.0,50.0274,50.2982,50.0181,50.1581,141882.0
2020-07-14 11:00:00,53.72,53.9,53.65,53.72,156424.0,50.1581,50.3262,50.0928,50.1581,156424.0
2020-07-14 11:30:00,53.71,53.94,53.68,53.84,130927.0,50.1488,50.3635,50.1208,50.2702,130927.0
2020-07-14 12:00:00,53.85,53.93,53.69,53.79,155779.0,50.2795,50.3542,50.1301,50.2235,155779.0
2020-07-14 12:30:00,53.8,53.88,53.7,53.72,119293.0,50.2328,50.3075,50.1395,50.1581,119293.0
2020-07-14 13:00:00,53.74,53.8,53.63,53.76,110162.0,50.1768,50.2328,50.0741,50.1955,110162.0
2020-07-14 13:30:00,53.74,53.99,53.74,53.89,180731.0,50.1768,50.4102,50.1768,50.3169,180731.0
2020-07-14 14:00:00,53.9,54.09,53.84,54.01,194436.0,50.3262,50.5036,50.2702,50.4289,194436.0
2020-07-14 14:30:00,54.04,54.09,53.9,54.05,148831.0,50.4569,50.5036,50.3262,50.4662,148831.0
2020-07-14 15:00:00,54.05,54.09,53.84,54.05,202244.0,50.4662,50.5036,50.2702,50.4662,202244.0
2020-07-14 15:30:00,54.06,54.38,54.04,54.34,338640.0,50.4756,50.7744,50.4569,50.737,338640.0
2020-07-15 09:30:00,55.21,55.33,54.96,55.15,276424.0,51.5493,51.6614,51.3159,51.4933,276424.0
2020-07-15 10:00:00,55.16,55.32,54.97,55.32,231026.0,51.5026,51.652,51.3252,51.652,231026.0
2020-07-15 10:30:00,55.32,55.49,55.31,55.4,138992.0,51.652,51.8108,51.6427,51.7267,138992.0
2020-07-15 11:00:00,55.41,55.45,55.1,55.28,213074.0,51.7361,51.7734,51.4466,51.6147,213074.0
2020-07-15 11:30:00,55.28,55.3,54.99,54.99,190796.0,51.6147,51.6334,51.3439,51.3439,190796.0
2020-07-15 12:00:00,54.98,55.21,54.9,55.2,174840.0,51.3346,51.5493,51.2599,51.54,174840.0
2020-07-15 12:30:00,55.19,55.31,55.07,55.3,172150.0,51.5307,51.6427,51.4186,51.6334,172150.0
2020-07-15 13:00:00,55.31,55.4,55.27,55.37,180231.0,51.6427,51.7267,51.6054,51.6987,180231.0
2020-07-15 13:30:00,55.36,55.47,55.35,55.42,70284.0,51.6894,51.7921,51.6801,51.7454,70284.0
2020-07-15 14:00:00,55.4,55.56,55.36,55.54,140007.0,51.7267,51.8761,51.6894,51.8575,140007.0
2020-07-15 14:30:00,55.54,55.63,55.42,55.42,198374.0,51.8575,51.9415,51.7454,51.7454,198374.0
2020-07-15 15:00:00,55.42,55.57,55.34,55.56,209444.0,51.7454,51.8855,51.6707,51.8761,209444.0
2020-07-15 15:30:00,55.57,55.72,55.54,55.59,292858.0,51.8855,52.0255,51.8575,51.9041,292858.0
2020-07-16 09:30:00,55.26,55.44,55.07,55.25,164167.0,51.596,51.7641,51.4186,51.5867,164167.0
2020-07-16 10:00:00,55.27,55.47,55.18,55.45,166683.0,51.6054,51.7921,51.5213,51.7734,166683.0
2020-07-16 10:30:00,55.45,55.52,55.41,55.42,123604.0,51.7734,51.8388,51.7361,51.7454,123604.0
2020-07-16 11:00:00,55.42,55.56,55.35,55.5,134705.0,51.7454,51.8761,51.6801,51.8201,134705.0
2020-07-16 11:30:00,55.5,55.52,55.37,55.42,91429.0,51.8201,51.8388,51.6987,51.7454,91429.0
2020-07-16 12:00:00,55.41,55.44,55.3,55.34,76782.0,51.7361,51.7641,51.6334,51.6707,76782.0
2020-07-16 12:30:00,55.35,55.38,55.27,55.29,41021.0,51.6801,51.7081,51.6054,51.624,41021.0
2020-07-16 13:00:00,55.27,55.46,55.27,55.46,64376.0,51.6054,51.7828,51.6054,51.7828,64376.0
2020-07-16 13:30:00,55.45,55.45,55.34,55.35,67637.0,51.7734,51.7734,51.6707,51.6801,67637.0
2020-07-16 14:00:00,55.34,55.45,55.33,55.43,52421.0,51.6707,51.7734,51.6614,51.7547,52421.0
2020-07-16 14:30:00,55.43,55.45,55.23,55.24,88814.0,51.7547,51.7734,51.568,51.5773,88814.0
2020-07-16 15:00:00,55.25,55.46,55.23,55.46,76046.0,51.5867,51.7828,51.568,51.7828,76046.0
2020-07-16 15:30:00,55.45,55.51,55.37,55.42,306126.0,51.7734,51.8294,51.6987,51.7454,306126.0
2020-07-17 09:30:00,55.61,55.77,55.54,55.63,144667.0,51.9228,52.0722,51.8575,51.9415,144667.0
2020-07-17 10:00:00,55.62,55.66,55.36,55.41,178417.0,51.9321,51.9695,51.6894,51.7361,178417.0
2020-07-17 10:30:00,55.4,55.61,55.34,55.6,135238.0,51.7267,51.9228,51.6707,51.9135,135238.0
2020-07-17 11:00:00,55.6,55.7,55.59,55.65,125347.0,51.9135,52.0068,51.9041,51.9602,125347.0
2020-07-17 11:30:00,55.65,55.74,55.61,55.72,91344.0,51.9602,52.0442,51.9228,52.0255,91344.0
2020-07-17 12:00:00,55.72,55.78,55.7,55.74,63720.0,52.0255,52.0815,52.0068,52.0442,63720.0
2020-07-17 12:30:00,55.74,55.76,55.68,55.7,34266.0,52.0442,52.0629,51.9882,52.0068,34266.0
2020-07-17 13:00:00,55.68,55.75,55.65,55.71,110905.0,51.9882,52.0535,51.9602,52.0162,110905.0
2020-07-17 13:30:00,55.71,55.73,55.66,55.71,54048.0,52.0162,52.0349,51.9695,52.0162,54048.0
2020-07-17 14:00:00,55.7,55.84,55.7,55.81,64422.0,52.0068,52.1376,52.0068,52.1096,64422.0
2020-07-17 14:30:00,55.81,55.85,55.77,55.8,74559.0,52.1096,52.1469,52.0722,52.1002,74559.0
2020-07-17 15:00:00,55.8,55.87,55.75,55.87,58544.0,52.1002,52.1656,52.0535,52.1656,58544.0
2020-07-17 15:30:00,55.86,55.9,55.76,55.79,117657.0,52.1562,52.1936,52.0629,52.0909,117657.0
2020-07-20 09:30:00,55.68,55.88,55.53,55.58,138147.0,51.9882,52.1749,51.8481,51.8948,138147.0
2020-07-20 10:00:00,55.59,55.71,55.52,55.71,82937.0,51.9041,52.0162,51.8388,52.0162,82937.0
2020-07-20 10:30:00,55.72,55.84,55.71,55.72,63747.0,52.0255,52.1376,52.0162,52.0255,63747.0
2020-07-20 11:00:00,55.72,55.75,55.66,55.69,61974.0,52.0255,52.0535,51.9695,51.9975,61974.0
2020-07-20 11:30:00,55.69,55.73,55.67,55.68,35358.0,51.9975,52.0349,51.9788,51.9882,35358.0
2020-07-20 12:00:00,55.68,55.7,55.6,55.63,88418.0,51.9882,52.0068,51.9135,51.9415,88418.0
2020-07-20 12:30:00,55.63,55.68,55.62,55.68,72919.0,51.9415,51.9882,51.9321,51.9882,72919.0
2020-07-20 13:00:00,55.69,55.73,55.65,55.72,37946.0,51.9975,52.0349,51.9602,52.0255,37946.0
2020-07-20 13:30:00,55.73,55.82,55.72,55.79,55095.0,52.0349,52.1189,52.0255,52.0909,55095.0
2020-07-20 14:00:00,55.78,55.8,55.76,55.79,46015.0,52.0815,52.1002,52.0629,52.0909,46015.0
2020-07-20 14:30:00,55.8,55.82,55.79,55.8,40878.0,52.1002,52.1189,52.0909,52.1002,40878.0
2020-07-20 15:00:00,55.81,55.88,55.75,55.86,65699.0,52.1096,52.1749,52.0535,52.1562,65699.0
2020-07-20 15:30:00,55.87,55.91,55.8,55.8,156329.0,52.1656,52.2029,52.1002,52.1002,156329.0
2020-07-21 09:30:00,56.19,56.4,56.08,56.36,215372.0,52.4644,52.6604,52.3616,52.6231,215372.0
2020-07-21 10:00:00,56.37,56.42,56.12,56.16,141891.0,52.6324,52.6791,52.399,52.4363,141891.0
2020-07-21 10:30:00,56.17,56.33,56.15,56.3,167609.0,52.4457,52.5951,52.427,52.5671,167609.0
2020-07-21 11:00:00,56.3,56.47,56.28,56.44,94475.0,52.5671,52.7258,52.5484,52.6978,94475.0
2020-07-21 11:30:00,56.46,56.49,56.32,56.38,130222.0,52.7165,52.7445,52.5857,52.6418,130222.0
2020-07-21 12:00:00,56.38,56.41,56.26,56.35,81307.0,52.6418,52.6698,52.5297,52.6137,81307.0
2020-07-21 12:30:00,56.34,56.43,56.32,56.43,49355.0,52.6044,52.6884,52.5857,52.6884,49355.0
2020-07-21 13:00:00,56.42,56.44,56.34,56.42,52054.0,52.6791,52.6978,52.6044,52.6791,52054.0
2020-07-21 13:30:00,56.41,56.45,56.37,56.38,71313.0,52.6698,52.7071,52.6324,52.6418,71313.0
2020-07-21 14:00:00,56.38,56.41,56.33,56.37,35181.0,52.6418,52.6698,52.5951,52.6324,35181.0
2020-07-21 14:30:00,56.37,56.38,56.33,56.35,47526.0,52.6324,52.6418,52.5951,52.6137,47526.0
2020-07-21 15:00:00,56.34,56.34,56.13,56.16,129286.0,52.6044,52.6044,52.4083,52.4363,129286.0
2020-07-21 15:30:00,56.16,56.22,56.01,56.15,229060.0,52.4363,52.4924,52.2963,52.427,229060.0
2020-07-22 09:30:00,56.03,56.49,56.03,56.45,79987.0,52.315,52.7445,52.315,52.7071,79987.0
2020-07-22 10:00:00,56.43,56.47,56.36,56.42,74102.0,52.6884,52.7258,52.6231,52.6791,74102.0
2020-07-22 10:30:00,56.41,56.54,56.34,56.44,105204.0,52.6698,52.7911,52.6044,52.6978,105204.0
2020-07-22 11:00:00,56.44,56.49,56.35,56.47,75892.0,52.6978,52.7445,52.6137,52.7258,75892.0
2020-07-22 11:30:00,56.47,56.51,56.42,56.47,47470.0,52.7258,52.7631,52.6791,52.7258,47470.0
2020-07-22 12:00:00,56.47,56.57,56.44,56.51,32338.0,52.7258,52.8192,52.6978,52.7631,32338.0
2020-07-22 12:30:00,56.51,56.54,56.47,56.5,35645.0,52.7631,52.7911,52.7258,52.7538,35645.0
2020-07-22 13:00:00,56.5,56.51,56.46,56.49,66421.0,52.7538,52.7631,52.7165,52.7445,66421.0
2020-07-22 13:30:00,56.49,56.49,56.31,56.32,99993.0,52.7445,52.7445,52.5764,52.5857,99993.0
2020-07-22 14:00:00,56.31,56.41,56.31,56.37,65253.0,52.5764,52.6698,52.5764,52.6324,65253.0
2020-07-22 14:30:00,56.37,56.44,56.33,56.41,61753.0,52.6324,52.6978,52.5951,52.6698,61753.0
2020-07-22 15:00:00,56.43,56.52,56.4,56.47,82949.0,52.6884,52.7725,52.6604,52.7258,82949.0
2020-07-22 15:30:00,56.48,56.63,56.45,56.57,147858.0,52.7351,52.8752,52.7071,52.8192,147858.0
2020-07-23 09:30:00,56.52,56.89,56.52,56.89,130284.0,52.7725,53.1179,52.7725,53.1179,130284.0
2020-07-23 10:00:00,56.91,56.91,56.7,56.86,125860.0,53.1366,53.1366,52.9405,53.0899,125860.0
2020-07-23 10:30:00,56.86,57.01,56.84,56.91,84454.0,53.0899,53.23,53.0713,53.1366,84454.0
2020-07-23 11:00:00,56.92,57.04,56.85,57.03,89461.0,53.146,53.258,53.0806,53.2487,89461.0
2020-07-23 11:30:00,57.04,57.15,57.01,57.09,115751.0,53.258,53.3607,53.23,53.3047,115751.0
2020-07-23 12:00:00,57.08,57.09,56.93,56.96,130887.0,53.2953,53.3047,53.1553,53.1833,130887.0
2020-07-23 12:30:00,56.96,56.98,56.81,56.82,128357.0,53.1833,53.202,53.0432,53.0526,128357.0
2020-07-23 13:00:00,56.8,56.89,56.72,56.77,68255.0,53.0339,53.1179,52.9592,53.0059,68255.0
2020-07-23 13:30:00,56.76,56.76,56.36,56.45,90337.0,52.9966,52.9966,52.6231,52.7071,90337.0
2020-07-23 14:00:00,56.44,56.45,56.04,56.29,168150.0,52.6978,52.7071,52.3243,52.5577,168150.0
2020-07-23 14:30:00,56.29,56.47,56.22,56.41,165358.0,52.5577,52.7258,52.4924,52.6698,165358.0
2020-07-23 15:00:00,56.43,56.46,56.28,56.37,155433.0,52.6884,52.7165,52.5484,52.6324,155433.0
2020-07-23 15:30:00,56.37,56.45,56.2,56.4,428376.0,52.6324,52.7071,52.4737,52.6604,428376.0
2020-07-24 09:30:00,56.14,56.16,55.82,55.96,165376.0,52.4177,52.4363,52.1189,52.2496,165376.0
2020-07-24 10:00:00,55.97,56.16,55.95,56.13,115060.0,52.2589,52.4363,52.2403,52.4083,115060.0
2020-07-24 10:30:00,56.13,56.23,55.97,56.21,111018.0,52.4083,52.5017,52.2589,52.483,111018.0
2020-07-24 11:00:00,56.21,56.25,56.03,56.08,76800.0,52.483,52.5204,52.315,52.3616,76800.0
2020-07-24 11:30:00,56.06,56.08,55.98,56.02,103745.0,52.343,52.3616,52.2683,52.3056,103745.0
2020-07-24 12:00:00,56.03,56.05,55.91,55.97,131980.0,52.315,52.3336,52.2029,52.2589,131980.0
2020-07-24 12:30:00,55.98,56.0,55.84,55.89,113869.0,52.2683,52.287,52.1376,52.1842,113869.0
2020-07-24 13:00:00,55.87,55.92,55.7,55.83,81753.0,52.1656,52.2123,52.0068,52.1282,81753.0
2020-07-24 13:30:00,55.82,55.89,55.78,55.87,48584.0,52.1189,52.1842,52.0815,52.1656,48584.0
2020-07-24 14:00:00,55.88,56.01,55.86,56.01,127336.0,52.1749,52.2963,52.1562,52.2963,127336.0
2020-07-24 14:30:00,56.01,56.02,55.9,55.94,119882.0,52.2963,52.3056,52.1936,52.2309,119882.0
2020-07-24 15:00:00,55.93,56.01,55.81,55.83,107584.0,52.2216,52.2963,52.1096,52.1282,107584.0
2020-07-24 15:30:00,55.83,55.95,55.77,55.89,410409.0,52.1282,52.2403,52.0722,52.1842,410409.0
2020-07-27 09:30:00,55.98,56.08,55.72,56.08,104090.0,52.2683,52.3616,52.0255,52.3616,104090.0
2020-07-27 10:00:00,56.09,56.25,56.02,56.23,61171.0,52.371,52.5204,52.3056,52.5017,61171.0
2020-07-27 10:30:00,56.22,56.26,56.14,56.15,82528.0,52.4924,52.5297,52.4177,52.427,82528.0
2020-07-27 11:00:00,56.13,56.15,55.95,55.96,93203.0,52.4083,52.427,52.2403,52.2496,93203.0
2020-07-27 11:30:00,55.97,56.01,55.88,55.99,53779.0,52.2589,52.2963,52.1749,52.2776,53779.0
2020-07-27 12:00:00,55.99,56.11,55.97,56.11,31765.0,52.2776,52.3897,52.2589,52.3897,31765.0
2020-07-27 12:30:00,56.1,56.17,56.09,56.16,30431.0,52.3803,52.4457,52.371,52.4363,30431.0
2020-07-27 13:00:00,56.16,56.22,56.15,56.22,56260.0,52.4363,52.4924,52.427,52.4924,56260.0
2020-07-27 13:30:00,56.21,56.26,56.19,56.19,34841.0,52.483,52.5297,52.4644,52.4644,34841.0
2020-07-27 14:00:00,56.2,56.25,56.15,56.21,34436.0,52.4737,52.5204,52.427,52.483,34436.0
2020-07-27 14:30:00,56.22,56.23,56.14,56.18,68698.0,52.4924,52.5017,52.4177,52.455,68698.0
2020-07-27 15:00:00,56.18,56.33,56.17,56.32,144574.0,52.455,52.5951,52.4457,52.5857,144574.0
2020-07-27 15:30:00,56.31,56.39,56.3,56.38,271183.0,52.5764,52.6511,52.5671,52.6418,271183.0
2020-07-28 09:30:00,56.19,56.41,56.01,56.11,135533.0,52.4644,52.6698,52.2963,52.3897,135533.0
2020-07-28 10:00:00,56.1,56.35,56.09,56.33,52699.0,52.3803,52.6137,52.371,52.5951,52699.0
2020-07-28 10:30:00,56.33,56.37,56.19,56.26,70570.0,52.5951,52.6324,52.4644,52.5297,70570.0
2020-07-28 11:00:00,56.26,56.35,56.15,56.33,64904.0,52.5297,52.6137,52.427,52.5951,64904.0
2020-07-28 11:30:00,56.33,56.42,56.31,56.31,38529.0,52.5951,52.6791,52.5764,52.5764,38529.0
2020-07-28 12:00:00,56.31,56.32,56.23,56.24,57401.0,52.5764,52.5857,52.5017,52.511,57401.0
2020-07-28 12:30:00,56.25,56.31,56.23,56.3,78854.0,52.5204,52.5764,52.5017,52.5671,78854.0
2020-07-28 13:00:00,56.3,56.32,56.23,56.31,60679.0,52.5671,52.5857,52.5017,52.5764,60679.0
2020-07-28 13:30:00,56.33,56.39,56.33,56.39,52157.0,52.5951,52.6511,52.5951,52.6511,52157.0
2020-07-28 14:00:00,56.39,56.4,56.32,56.32,68685.0,52.6511,52.6604,52.5857,52.5857,68685.0
2020-07-28 14:30:00,56.33,56.36,56.26,56.26,42334.0,52.5951,52.6231,52.5297,52.5297,42334.0
2020-07-28 15:00:00,56.27,56.27,56.12,56.12,63894.0,52.5391,52.5391,52.399,52.399,63894.0
2020-07-28 15:30:00,56.12,56.19,55.89,55.92,186936.0,52.399,52.4644,52.1842,52.2123,186936.0
2020-07-29 09:30:00,56.25,56.49,56.25,56.38,176284.0,52.5204,52.7445,52.5204,52.6418,176284.0
2020-07-29 10:00:00,56.39,56.52,56.39,56.51,52252.0,52.6511,52.7725,52.6511,52.7631,52252.0
2020-07-29 10:30:00,56.51,56.56,56.48,56.56,41609.0,52.7631,52.8098,52.7351,52.8098,41609.0
2020-07-29 11:00:00,56.56,56.64,56.52,56.64,119870.0,52.8098,52.8845,52.7725,52.8845,119870.0
2020-07-29 11:30:00,56.63,56.65,56.62,56.65,64792.0,52.8752,52.8939,52.8658,52.8939,64792.0
2020-07-29 12:00:00,56.64,56.72,56.63,56.71,42340.0,52.8845,52.9592,52.8752,52.9499,42340.0
2020-07-29 12:30:00,56.7,56.76,56.69,56.72,57215.0,52.9405,52.9966,52.9312,52.9592,57215.0
2020-07-29 13:00:00,56.73,56.77,56.71,56.77,34879.0,52.9686,53.0059,52.9499,53.0059,34879.0
2020-07-29 13:30:00,56.76,56.77,56.74,56.76,28593.0,52.9966,53.0059,52.9779,52.9966,28593.0
2020-07-29 14:00:00,56.79,56.88,56.72,56.85,43239.0,53.0246,53.1086,52.9592,53.0806,43239.0
2020-07-29 14:30:00,56.85,57.01,56.84,56.86,138198.0,53.0806,53.23,53.0713,53.0899,138198.0
2020-07-29 15:00:00,56.87,57.04,56.75,56.99,192050.0,53.0993,53.258,52.9872,53.2113,192050.0
2020-07-29 15:30:00,56.99,57.09,56.93,57.01,229278.0,53.2113,53.3047,53.1553,53.23,229278.0
2020-07-30 09:30:00,56.26,56.41,56.05,56.06,194518.0,52.5297,52.6698,52.3336,52.343,194518.0
2020-07-30 10:00:00,56.04,56.23,56.01,56.16,91810.0,52.3243,52.5017,52.2963,52.4363,91810.0
2020-07-30 10:30:00,56.18,56.35,56.17,56.32,87100.0,52.455,52.6137,52.4457,52.5857,87100.0
2020-07-30 11:00:00,56.32,56.59,56.28,56.52,82765.0,52.5857,52.8378,52.5484,52.7725,82765.0
2020-07-30 11:30:00,56.53,56.63,56.5,56.59,65142.0,52.7818,52.8752,52.7538,52.8378,65142.0
2020-07-30 12:00:00,56.61,56.76,56.51,56.67,95611.0,52.8565,52.9966,52.7631,52.9125,95611.0
2020-07-30 12:30:00,56.67,56.71,56.65,56.7,89211.0,52.9125,52.9499,52.8939,52.9405,89211.0
2020-07-30 13:00:00,56.7,56.8,56.69,56.71,48448.0,52.9405,53.0339,52.9312,52.9499,48448.0
2020-07-30 13:30:00,56.71,56.76,56.65,56.74,57039.0,52.9499,52.9966,52.8939,52.9779,57039.0
2020-07-30 14:00:00,56.74,56.78,56.69,56.7,71291.0,52.9779,53.0152,52.9312,52.9405,71291.0
2020-07-30 14:30:00,56.71,56.84,56.71,56.77,81938.0,52.9499,53.0713,52.9499,53.0059,81938.0
2020-07-30 15:00:00,56.78,56.84,56.7,56.84,89334.0,53.0152,53.0713,52.9405,53.0713,89334.0
2020-07-30 15:30:00,56.85,56.87,56.74,56.78,126013.0,53.0806,53.0993,52.9779,53.0152,126013.0
2020-07-31 09:30:00,56.83,56.85,56.54,56.68,152675.0,53.0619,53.0806,52.7911,52.9219,152675.0
2020-07-31 10:00:00,56.69,56.69,56.16,56.2,80361.0,52.9312,52.9312,52.4363,52.4737,80361.0
2020-07-31 10:30:00,56.19,56.26,56.09,56.24,57177.0,52.4644,52.5297,52.371,52.511,57177.0
2020-07-31 11:00:00,56.24,56.36,56.16,56.33,68054.0,52.511,52.6231,52.4363,52.5951,68054.0
2020-07-31 11:30:00,56.34,56.36,56.15,56.18,147301.0,52.6044,52.6231,52.427,52.455,147301.0
2020-07-31 12:00:00,56.17,56.19,56.03,56.15,84118.0,52.4457,52.4644,52.315,52.427,84118.0
2020-07-31 12:30:00,56.14,56.14,55.92,55.98,86467.0,52.4177,52.4177,52.2123,52.2683,86467.0
2020-07-31 13:00:00,55.97,56.2,55.96,56.2,119546.0,52.2589,52.4737,52.2496,52.4737,119546.0
2020-07-31 13:30:00,56.19,56.24,56.13,56.14,80833.0,52.4644,52.511,52.4083,52.4177,80833.0
2020-07-31 14:00:00,56.17,56.22,56.06,56.15,91742.0,52.4457,52.4924,52.343,52.427,91742.0
2020-07-31 14:30:00,56.15,56.37,56.15,56.36,260453.0,52.427,52.6324,52.427,52.6231,260453.0
2020-07-31 15:00:00,56.36,56.48,56.33,56.47,153320.0,52.6231,52.7351,52.5951,52.7258,153320.0
2020-07-31 15:30:00,56.47,56.82,56.47,56.78,340704.0,52.7258,53.0526,52.7258,53.0152,340704.0
2020-08-03 09:30:00,57.07,57.07,56.76,56.94,89722.0,53.286,53.286,52.9966,53.1646,89722.0
2020-08-03 10:00:00,56.97,57.06,56.97,57.04,65268.0,53.1926,53.2767,53.1926,53.258,65268.0
2020-08-03 10:30:00,57.04,57.13,56.95,56.99,96015.0,53.258,53.342,53.174,53.2113,96015.0
2020-08-03 11:00:00,57.0,57.14,56.98,57.09,62784.0,53.2206,53.3514,53.202,53.3047,62784.0
2020-08-03 11:30:00,57.1,57.26,57.1,57.19,52503.0,53.314,53.4634,53.314,53.3981,52503.0
2020-08-03 12:00:00,57.19,57.24,57.15,57.2,42050.0,53.3981,53.4447,53.3607,53.4074,42050.0
2020-08-03 12:30:00,57.19,57.27,57.18,57.24,52798.0,53.3981,53.4727,53.3887,53.4447,52798.0
2020-08-03 13:00:00,57.24,57.3,57.2,57.29,44018.0,53.4447,53.5008,53.4074,53.4914,44018.0
2020-08-03 13:30:00,57.29,57.33,57.27,57.33,46315.0,53.4914,53.5288,53.4727,53.5288,46315.0
2020-08-03 14:00:00,57.33,57.35,57.28,57.35,40100.0,53.5288,53.5474,53.4821,53.5474,40100.0
2020-08-03 14:30:00,57.35,57.39,57.34,57.37,27755.0,53.5474,53.5848,53.5381,53.5661,27755.0
2020-08-03 15:00:00,57.37,57.38,57.27,57.3,55192.0,53.5661,53.5755,53.4727,53.5008,55192.0
2020-08-03 15:30:00,57.3,57.33,57.21,57.25,117114.0,53.5008,53.5288,53.4167,53.4541,117114.0
2020-08-04 09:30:00,57.12,57.3,57.01,57.2,100215.0,53.3327,53.5008,53.23,53.4074,100215.0
2020-08-04 10:00:00,57.21,57.36,57.19,57.2,67949.0,53.4167,53.5568,53.3981,53.4074,67949.0
2020-08-04 10:30:00,57.19,57.4,57.14,57.37,50801.0,53.3981,53.5941,53.3514,53.5661,50801.0
2020-08-04 11:00:00,57.38,57.44,57.33,57.43,63790.0,53.5755,53.6315,53.5288,53.6221,63790.0
2020-08-04 11:30:00,57.42,57.45,57.37,57.37,128268.0,53.6128,53.6408,53.5661,53.5661,128268.0
2020-08-04 12:00:00,57.37,57.37,57.25,57.32,30236.0,53.5661,53.5661,53.4541,53.5194,30236.0
2020-08-04 12:30:00,57.31,57.35,57.27,57.29,164987.0,53.5101,53.5474,53.4727,53.4914,164987.0
2020-08-04 13:00:00,57.29,57.36,57.26,57.36,43107.0,53.4914,53.5568,53.4634,53.5568,43107.0
2020-08-04 13:30:00,57.36,57.37,57.33,57.37,39046.0,53.5568,53.5661,53.5288,53.5661,39046.0
2020-08-04 14:00:00,57.37,57.39,57.24,57.24,75237.0,53.5661,53.5848,53.4447,53.4447,75237.0
2020-08-04 14:30:00,57.23,57.31,57.13,57.31,84517.0,53.4354,53.5101,53.342,53.5101,84517.0
2020-08-04 15:00:00,57.32,57.4,57.31,57.38,76882.0,53.5194,53.5941,53.5101,53.5755,76882.0
2020-08-04 15:30:00,57.38,57.46,57.33,57.44,149441.0,53.5755,53.6501,53.5288,53.6315,149441.0
2020-08-05 09:30:00,57.85,57.85,57.69,57.76,150358.0,54.0143,54.0143,53.8649,53.9303,150358.0
2020-08-05 10:00:00,57.78,57.79,57.66,57.68,85232.0,53.9489,53.9583,53.8369,53.8556,85232.0
2020-08-05 10:30:00,57.69,57.77,57.6,57.75,51491.0,53.8649,53.9396,53.7809,53.9209,51491.0
2020-08-05 11:00:00,57.77,57.82,57.76,57.77,46319.0,53.9396,53.9863,53.9303,53.9396,46319.0
2020-08-05 11:30:00,57.77,57.82,57.71,57.71,85471.0,53.9396,53.9863,53.8836,53.8836,85471.0
2020-08-05 12:00:00,57.71,57.75,57.66,57.68,34640.0,53.8836,53.9209,53.8369,53.8556,34640.0
2020-08-05 12:30:00,57.67,57.75,57.66,57.74,43920.0,53.8462,53.9209,53.8369,53.9116,43920.0
2020-08-05 13:00:00,57.74,57.8,57.71,57.78,44094.0,53.9116,53.9676,53.8836,53.9489,44094.0
2020-08-05 13:30:00,57.78,57.81,57.78,57.79,48634.0,53.9489,53.9769,53.9489,53.9583,48634.0
2020-08-05 14:00:00,57.8,57.88,57.8,57.88,29991.0,53.9676,54.0423,53.9676,54.0423,29991.0
2020-08-05 14:30:00,57.88,57.9,57.83,57.85,32464.0,54.0423,54.061,53.9956,54.0143,32464.0
2020-08-05 15:00:00,57.85,57.9,57.81,57.84,78559.0,54.0143,54.061,53.9769,54.005,78559.0
2020-08-05 15:30:00,57.84,57.91,57.74,57.88,109787.0,54.005,54.0703,53.9116,54.0423,109787.0
2020-08-06 09:30:00,57.79,57.83,57.66,57.8,145966.0,53.9583,53.9956,53.8369,53.9676,145966.0
2020-08-06 10:00:00,57.81,57.83,57.7,57.79,56510.0,53.9769,53.9956,53.8742,53.9583,56510.0
2020-08-06 10:30:00,57.8,57.82,57.51,57.61,74937.0,53.9676,53.9863,53.6968,53.7902,74937.0
2020-08-06 11:00:00,57.6,57.64,57.49,57.51,86230.0,53.7809,53.8182,53.6782,53.6968,86230.0
2020-08-06 11:30:00,57.5,57.54,57.41,57.48,61849.0,53.6875,53.7248,53.6035,53.6688,61849.0
2020-08-06 12:00:00,57.48,57.51,57.46,57.51,56492.0,53.6688,53.6968,53.6501,53.6968,56492.0
2020-08-06 12:30:00,57.51,57.55,57.49,57.55,38497.0,53.6968,53.7342,53.6782,53.7342,38497.0
2020-08-06 13:00:00,57.55,57.57,57.54,57.55,31204.0,53.7342,53.7529,53.7248,53.7342,31204.0
2020-08-06 13:30:00,57.55,57.57,57.53,57.55,38447.0,53.7342,53.7529,53.7155,53.7342,38447.0
2020-08-06 14:00:00,57.55,57.68,57.55,57.67,81504.0,53.7342,53.8556,53.7342,53.8462,81504.0
2020-08-06 14:30:00,57.67,57.75,57.67,57.71,37789.0,53.8462,53.9209,53.8462,53.8836,37789.0
2020-08-06 15:00:00,57.72,57.74,57.67,57.72,83277.0,53.8929,53.9116,53.8462,53.8929,83277.0
2020-08-06 15:30:00,57.73,57.75,57.66,57.72,191583.0,53.9022,53.9209,53.8369,53.8929,191583.0
2020-08-07 09:30:00,57.55,57.72,57.47,57.67,129955.0,53.7342,53.8929,53.6595,53.8462,129955.0
2020-08-07 10:00:00,57.65,57.71,57.54,57.66,80509.0,53.8276,53.8836,53.7248,53.8369,80509.0
2020-08-07 10:30:00,57.66,57.76,57.66,57.7,63280.0,53.8369,53.9303,53.8369,53.8742,63280.0
2020-08-07 11:00:00,57.71,57.8,57.66,57.69,71374.0,53.8836,53.9676,53.8369,53.8649,71374.0
2020-08-07 11:30:00,57.67,57.76,57.65,57.65,48736.0,53.8462,53.9303,53.8276,53.8276,48736.0
2020-08-07 12:00:00,57.64,57.81,57.63,57.81,39813.0,53.8182,53.9769,53.8089,53.9769,39813.0
2020-08-07 12:30:00,57.8,57.83,57.74,57.74,44853.0,53.9676,53.9956,53.9116,53.9116,44853.0
2020-08-07 13:00:00,57.73,57.73,57.57,57.68,63763.0,53.9022,53.9022,53.7529,53.8556,63763.0
2020-08-07 13:30:00,57.68,57.74,57.62,57.62,41569.0,53.8556,53.9116,53.7995,53.7995,41569.0
2020-08-07 14:00:00,57.64,57.69,57.49,57.51,118820.0,53.8182,53.8649,53.6782,53.6968,118820.0
2020-08-07 14:30:00,57.51,57.69,57.48,57.68,72790.0,53.6968,53.8649,53.6688,53.8556,72790.0
2020-08-07 15:00:00,57.69,57.76,57.61,57.7,140870.0,53.8649,53.9303,53.7902,53.8742,140870.0
2020-08-07 15:30:00,57.72,57.96,57.69,57.95,122847.0,53.8929,54.117,53.8649,54.1077,122847.0
2020-08-10 09:30:00,58.09,58.24,58.03,58.07,170781.0,54.2384,54.3784,54.1824,54.2197,170781.0
2020-08-10 10:00:00,58.05,58.21,57.97,58.21,70255.0,54.201,54.3504,54.1263,54.3504,70255.0
2020-08-10 10:30:00,58.22,58.22,57.9,57.91,87159.0,54.3598,54.3598,54.061,54.0703,87159.0
2020-08-10 11:00:00,57.9,58.17,57.9,58.15,52353.0,54.061,54.3131,54.061,54.2944,52353.0
2020-08-10 11:30:00,58.15,58.26,58.14,58.26,63262.0,54.2944,54.3971,54.2851,54.3971,63262.0
2020-08-10 12:00:00,58.26,58.26,58.18,58.18,39106.0,54.3971,54.3971,54.3224,54.3224,39106.0
2020-08-10 12:30:00,58.18,58.27,58.18,58.26,41614.0,54.3224,54.4064,54.3224,54.3971,41614.0
2020-08-10 13:00:00,58.27,58.3,58.23,58.3,39756.0,54.4064,54.4345,54.3691,54.4345,39756.0
2020-08-10 13:30:00,58.31,58.34,58.25,58.27,36887.0,54.4438,54.4718,54.3878,54.4064,36887.0
2020-08-10 14:00:00,58.28,58.32,58.25,58.29,54237.0,54.4158,54.4531,54.3878,54.4251,54237.0
2020-08-10 14:30:00,58.28,58.3,58.18,58.24,40798.0,54.4158,54.4345,54.3224,54.3784,40798.0
2020-08-10 15:00:00,58.24,58.31,58.23,58.27,29995.0,54.3784,54.4438,54.3691,54.4064,29995.0
2020-08-10 15:30:00,58.25,58.28,58.18,58.23,86075.0,54.3878,54.4158,54.3224,54.3691,86075.0
2020-08-11 09:30:00,58.6,58.79,58.59,58.59,122303.0,54.7146,54.892,54.7052,54.7052,122303.0
2020-08-11 10:00:00,58.59,58.62,58.4,58.53,84529.0,54.7052,54.7332,54.5278,54.6492,84529.0
2020-08-11 10:30:00,58.53,58.58,58.46,58.54,54606.0,54.6492,54.6959,54.5838,54.6585,54606.0
2020-08-11 11:00:00,58.55,58.64,58.52,58.62,67647.0,54.6679,54.7519,54.6399,54.7332,67647.0
2020-08-11 11:30:00,58.62,58.66,58.54,58.56,53008.0,54.7332,54.7706,54.6585,54.6772,53008.0
2020-08-11 12:00:00,58.58,58.68,58.51,58.68,90499.0,54.6959,54.7893,54.6305,54.7893,90499.0
2020-08-11 12:30:00,58.67,58.68,58.62,58.66,40097.0,54.7799,54.7893,54.7332,54.7706,40097.0
2020-08-11 13:00:00,58.66,58.79,58.63,58.78,76649.0,54.7706,54.892,54.7426,54.8826,76649.0
2020-08-11 13:30:00,58.78,58.78,58.73,58.77,50142.0,54.8826,54.8826,54.8359,54.8733,50142.0
2020-08-11 14:00:00,58.77,58.81,58.65,58.65,86106.0,54.8733,54.9106,54.7612,54.7612,86106.0
2020-08-11 14:30:00,58.68,58.69,58.57,58.67,151450.0,54.7893,54.7986,54.6866,54.7799,151450.0
2020-08-11 15:00:00,58.68,58.68,58.18,58.37,187082.0,54.7893,54.7893,54.3224,54.4998,187082.0
2020-08-11 15:30:00,58.37,58.39,57.91,58.01,252821.0,54.4998,54.5185,54.0703,54.1637,252821.0
2020-08-12 09:30:00,58.49,58.62,58.37,58.46,194574.0,54.6119,54.7332,54.4998,54.5838,194574.0
2020-08-12 10:00:00,58.47,58.54,58.41,58.52,66457.0,54.5932,54.6585,54.5372,54.6399,66457.0
2020-08-12 10:30:00,58.55,58.59,58.46,58.53,54877.0,54.6679,54.7052,54.5838,54.6492,54877.0
2020-08-12 11:00:00,58.51,58.6,58.43,58.48,80008.0,54.6305,54.7146,54.5558,54.6025,80008.0
2020-08-12 11:30:00,58.48,58.54,58.38,58.41,52765.0,54.6025,54.6585,54.5091,54.5372,52765.0
2020-08-12 12:00:00,58.41,58.5,58.41,58.48,44128.0,54.5372,54.6212,54.5372,54.6025,44128.0
2020-08-12 12:30:00,58.48,58.52,58.34,58.36,53268.0,54.6025,54.6399,54.4718,54.4905,53268.0
2020-08-12 13:00:00,58.36,58.38,58.2,58.22,33825.0,54.4905,54.5091,54.3411,54.3598,33825.0
2020-08-12 13:30:00,58.23,58.39,58.23,58.38,31929.0,54.3691,54.5185,54.3691,54.5091,31929.0
2020-08-12 14:00:00,58.39,58.41,58.35,58.39,29489.0,54.5185,54.5372,54.4811,54.5185,29489.0
2020-08-12 14:30:00,58.37,58.46,58.34,58.43,39963.0,54.4998,54.5838,54.4718,54.5558,39963.0
2020-08-12 15:00:00,58.43,58.5,58.39,58.48,66822.0,54.5558,54.6212,54.5185,54.6025,66822.0
2020-08-12 15:30:00,58.47,58.47,58.34,58.4,335100.0,54.5932,54.5932,54.4718,54.5278,335100.0
2020-08-13 09:30:00,58.16,58.52,58.05,58.51,101733.0,54.3037,54.6399,54.201,54.6305,101733.0
2020-08-13 10:00:00,58.49,58.58,58.47,58.51,69503.0,54.6119,54.6959,54.5932,54.6305,69503.0
2020-08-13 10:30:00,58.5,58.54,58.45,58.52,49693.0,54.6212,54.6585,54.5745,54.6399,49693.0
2020-08-13 11:00:00,58.51,58.54,58.46,58.47,87215.0,54.6305,54.6585,54.5838,54.5932,87215.0
2020-08-13 11:30:00,58.47,58.52,58.41,58.49,43146.0,54.5932,54.6399,54.5372,54.6119,43146.0
2020-08-13 12:00:00,58.51,58.56,58.5,58.51,21775.0,54.6305,54.6772,54.6212,54.6305,21775.0
2020-08-13 12:30:00,58.53,58.55,58.51,58.55,64414.0,54.6492,54.6679,54.6305,54.6679,64414.0
2020-08-13 13:00:00,58.55,58.58,58.5,58.51,126473.0,54.6679,54.6959,54.6212,54.6305,126473.0
2020-08-13 13:30:00,58.51,58.54,58.4,58.49,63146.0,54.6305,54.6585,54.5278,54.6119,63146.0
2020-08-13 14:00:00,58.5,58.5,58.28,58.38,121767.0,54.6212,54.6212,54.4158,54.5091,121767.0
2020-08-13 14:30:00,58.37,58.38,58.17,58.23,83320.0,54.4998,54.5091,54.3131,54.3691,83320.0
2020-08-13 15:00:00,58.24,58.39,58.19,58.38,73437.0,54.3784,54.5185,54.3317,54.5091,73437.0
2020-08-13 15:30:00,58.38,58.4,58.28,58.33,101227.0,54.5091,54.5278,54.4158,54.4625,101227.0
2020-08-14 09:30:00,58.19,58.31,58.11,58.31,131334.0,54.3317,54.4438,54.2571,54.4438,131334.0
2020-08-14 10:00:00,58.35,58.44,58.29,58.37,80039.0,54.4811,54.5652,54.4251,54.4998,80039.0
2020-08-14 10:30:00,58.36,58.5,58.36,58.45,42999.0,54.4905,54.6212,54.4905,54.5745,42999.0
2020-08-14 11:00:00,58.44,58.52,58.4,58.49,36328.0,54.5652,54.6399,54.5278,54.6119,36328.0
2020-08-14 11:30:00,58.5,58.51,58.43,58.46,32688.0,54.6212,54.6305,54.5558,54.5838,32688.0
2020-08-14 12:00:00,58.46,58.48,58.42,58.43,61987.0,54.5838,54.6025,54.5465,54.5558,61987.0
2020-08-14 12:30:00,58.44,58.49,58.41,58.42,44345.0,54.5652,54.6119,54.5372,54.5465,44345.0
2020-08-14 13:00:00,58.41,58.46,58.4,58.45,102716.0,54.5372,54.5838,54.5278,54.5745,102716.0
2020-08-14 13:30:00,58.46,58.54,58.44,58.54,41473.0,54.5838,54.6585,54.5652,54.6585,41473.0
2020-08-14 14:00:00,58.52,58.53,58.46,58.47,87445.0,54.6399,54.6492,54.5838,54.5932,87445.0
2020-08-14 14:30:00,58.47,58.5,58.36,58.37,38417.0,54.5932,54.6212,54.4905,54.4998,38417.0
2020-08-14 15:00:00,58.36,58.37,58.24,58.27,51318.0,54.4905,54.4998,54.3784,54.4064,51318.0
2020-08-14 15:30:00,58.27,58.36,58.17,58.36,135044.0,54.4064,54.4905,54.3131,54.4905,135044.0
2020-08-17 09:30:00,58.47,58.56,58.41,58.46,193976.0,54.5932,54.6772,54.5372,54.5838,193976.0
2020-08-17 10:00:00,58.46,58.54,58.39,58.52,38005.0,54.5838,54.6585,54.5185,54.6399,38005.0
2020-08-17 10:30:00,58.53,58.56,58.46,58.48,43548.0,54.6492,54.6772,54.5838,54.6025,43548.0
2020-08-17 11:00:00,58.48,58.58,58.43,58.58,37777.0,54.6025,54.6959,54.5558,54.6959,37777.0
2020-08-17 11:30:00,58.57,58.6,58.54,58.59,28787.0,54.6866,54.7146,54.6585,54.7052,28787.0
2020-08-17 12:00:00,58.6,58.6,58.52,58.52,23671.0,54.7146,54.7146,54.6399,54.6399,23671.0
2020-08-17 12:30:00,58.53,58.59,58.53,58.58,74303.0,54.6492,54.7052,54.6492,54.6959,74303.0
2020-08-17 13:00:00,58.58,58.58,58.53,58.55,32311.0,54.6959,54.6959,54.6492,54.6679,32311.0
2020-08-17 13:30:00,58.55,58.56,58.53,58.55,108452.0,54.6679,54.6772,54.6492,54.6679,108452.0
2020-08-17 14:00:00,58.55,58.56,58.49,58.53,53464.0,54.6679,54.6772,54.6119,54.6492,53464.0
2020-08-17 14:30:00,58.53,58.54,58.48,58.48,60295.0,54.6492,54.6585,54.6025,54.6025,60295.0
2020-08-17 15:00:00,58.49,58.52,58.45,58.51,77273.0,54.6119,54.6399,54.5745,54.6305,77273.0
2020-08-17 15:30:00,58.51,58.56,58.48,58.5,55258.0,54.6305,54.6772,54.6025,54.6212,55258.0
2020-08-18 09:30:00,58.53,58.62,58.38,58.4,112039.0,54.6492,54.7332,54.5091,54.5278,112039.0
2020-08-18 10:00:00,58.41,58.44,58.15,58.16,44910.0,54.5372,54.5652,54.2944,54.3037,44910.0
2020-08-18 10:30:00,58.16,58.28,58.12,58.28,63950.0,54.3037,54.4158,54.2664,54.4158,63950.0
2020-08-18 11:00:00,58.29,58.4,58.28,58.39,64465.0,54.4251,54.5278,54.4158,54.5185,64465.0
2020-08-18 11:30:00,58.4,58.43,58.36,58.39,35655.0,54.5278,54.5558,54.4905,54.5185,35655.0
2020-08-18 12:00:00,58.39,58.4,58.32,58.34,37879.0,54.5185,54.5278,54.4531,54.4718,37879.0
2020-08-18 12:30:00,58.34,58.41,58.33,58.4,49376.0,54.4718,54.5372,54.4625,54.5278,49376.0
2020-08-18 13:00:00,58.41,58.44,58.37,58.38,32210.0,54.5372,54.5652,54.4998,54.5091,32210.0
2020-08-18 13:30:00,58.38,58.44,58.38,58.43,56952.0,54.5091,54.5652,54.5091,54.5558,56952.0
2020-08-18 14:00:00,58.43,58.44,58.38,58.4,82174.0,54.5558,54.5652,54.5091,54.5278,82174.0
2020-08-18 14:30:00,58.4,58.4,58.35,58.37,75177.0,54.5278,54.5278,54.4811,54.4998,75177.0
2020-08-18 15:00:00,58.37,58.4,58.33,58.34,82717.0,54.4998,54.5278,54.4625,54.4718,82717.0
2020-08-18 15:30:00,58.34,58.37,58.24,58.29,67919.0,54.4718,54.4998,54.3784,54.4251,67919.0
2020-08-19 09:30:00,58.3,58.37,58.21,58.29,87156.0,54.4345,54.4998,54.3504,54.4251,87156.0
2020-08-19 10:00:00,58.3,58.33,58.21,58.26,41948.0,54.4345,54.4625,54.3504,54.3971,41948.0
2020-08-19 10:30:00,58.26,58.29,58.24,58.27,26671.0,54.3971,54.4251,54.3784,54.4064,26671.0
2020-08-19 11:00:00,58.26,58.31,58.22,58.31,54283.0,54.3971,54.4438,54.3598,54.4438,54283.0
2020-08-19 11:30:00,58.33,58.39,58.32,58.36,45571.0,54.4625,54.5185,54.4531,54.4905,45571.0
2020-08-19 12:00:00,58.36,58.36,58.3,58.34,15474.0,54.4905,54.4905,54.4345,54.4718,15474.0
2020-08-19 12:30:00,58.35,58.36,58.27,58.29,27886.0,54.4811,54.4905,54.4064,54.4251,27886.0
2020-08-19 13:00:00,58.28,58.34,58.27,58.32,24790.0,54.4158,54.4718,54.4064,54.4531,24790.0
2020-08-19 13:30:00,58.32,58.37,58.3,58.37,24084.0,54.4531,54.4998,54.4345,54.4998,24084.0
2020-08-19 14:00:00,58.37,58.4,58.16,58.18,58527.0,54.4998,54.5278,54.3037,54.3224,58527.0
2020-08-19 14:30:00,58.19,58.26,58.14,58.23,97045.0,54.3317,54.3971,54.2851,54.3691,97045.0
2020-08-19 15:00:00,58.23,58.26,58.08,58.08,40489.0,54.3691,54.3971,54.229,54.229,40489.0
2020-08-19 15:30:00,58.11,58.14,57.89,57.98,115016.0,54.2571,54.2851,54.0516,54.1357,115016.0
2020-08-20 09:30:00,57.57,57.79,57.41,57.73,118167.0,53.7529,53.9583,53.6035,53.9022,118167.0
2020-08-20 10:00:00,57.72,57.94,57.69,57.9,44596.0,53.8929,54.0983,53.8649,54.061,44596.0
2020-08-20 10:30:00,57.91,57.92,57.81,57.84,43992.0,54.0703,54.0796,53.9769,54.005,43992.0
2020-08-20 11:00:00,57.85,57.87,57.81,57.86,29124.0,54.0143,54.033,53.9769,54.0236,29124.0
2020-08-20 11:30:00,57.85,58.0,57.83,57.97,32181.0,54.0143,54.1543,53.9956,54.1263,32181.0
2020-08-20 12:00:00,57.96,57.96,57.87,57.89,33147.0,54.117,54.117,54.033,54.0516,33147.0
2020-08-20 12:30:00,57.88,57.9,57.84,57.85,28469.0,54.0423,54.061,54.005,54.0143,28469.0
2020-08-20 13:00:00,57.86,57.88,57.83,57.85,31948.0,54.0236,54.0423,53.9956,54.0143,31948.0
2020-08-20 13:30:00,57.85,57.88,57.83,57.84,40735.0,54.0143,54.0423,53.9956,54.005,40735.0
2020-08-20 14:00:00,57.85,57.92,57.84,57.91,66528.0,54.0143,54.0796,54.005,54.0703,66528.0
2020-08-20 14:30:00,57.91,57.93,57.86,57.91,52726.0,54.0703,54.089,54.0236,54.0703,52726.0
2020-08-20 15:00:00,57.92,57.98,57.82,57.83,60277.0,54.0796,54.1357,53.9863,53.9956,60277.0
2020-08-20 15:30:00,57.84,57.93,57.8,57.81,107516.0,54.005,54.089,53.9676,53.9769,107516.0
2020-08-21 09:30:00,57.71,57.82,57.62,57.76,310447.0,53.8836,53.9863,53.7995,53.9303,310447.0
2020-08-21 10:00:00,57.79,57.79,57.55,57.61,110067.0,53.9583,53.9583,53.7342,53.7902,110067.0
2020-08-21 10:30:00,57.6,57.7,57.59,57.65,37069.0,53.7809,53.8742,53.7715,53.8276,37069.0
2020-08-21 11:00:00,57.65,57.67,57.58,57.63,46060.0,53.8276,53.8462,53.7622,53.8089,46060.0
2020-08-21 11:30:00,57.63,57.66,57.58,57.58,37149.0,53.8089,53.8369,53.7622,53.7622,37149.0
2020-08-21 12:00:00,57.59,57.71,57.58,57.67,130273.0,53.7715,53.8836,53.7622,53.8462,130273.0
2020-08-21 12:30:00,57.67,57.68,57.57,57.57,39675.0,53.8462,53.8556,53.7529,53.7529,39675.0
2020-08-21 13:00:00,57.57,57.6,57.53,57.58,37989.0,53.7529,53.7809,53.7155,53.7622,37989.0
2020-08-21 13:30:00,57.59,57.67,57.58,57.66,163015.0,53.7715,53.8462,53.7622,53.8369,163015.0
2020-08-21 14:00:00,57.67,57.69,57.65,57.67,37434.0,53.8462,53.8649,53.8276,53.8462,37434.0
2020-08-21 14:30:00,57.67,57.73,57.66,57.69,78323.0,53.8462,53.9022,53.8369,53.8649,78323.0
2020-08-21 15:00:00,57.69,57.73,57.68,57.71,36892.0,53.8649,53.9022,53.8556,53.8836,36892.0
2020-08-21 15:30:00,57.71,57.75,57.67,57.7,248523.0,53.8836,53.9209,53.8462,53.8742,248523.0
2020-08-24 09:30:00,58.1,58.1,57.88,58.03,110635.0,54.2477,54.2477,54.0423,54.1824,110635.0
2020-08-24 10:00:00,58.04,58.22,58.03,58.13,95034.0,54.1917,54.3598,54.1824,54.2757,95034.0
2020-08-24 10:30:00,58.12,58.2,58.1,58.14,71913.0,54.2664,54.3411,54.2477,54.2851,71913.0
2020-08-24 11:00:00,58.14,58.18,58.11,58.13,45198.0,54.2851,54.3224,54.2571,54.2757,45198.0
2020-08-24 11:30:00,58.13,58.19,58.13,58.13,45940.0,54.2757,54.3317,54.2757,54.2757,45940.0
2020-08-24 12:00:00,58.13,58.19,58.12,58.15,31972.0,54.2757,54.3317,54.2664,54.2944,31972.0
2020-08-24 12:30:00,58.14,58.19,58.13,58.15,39812.0,54.2851,54.3317,54.2757,54.2944,39812.0
2020-08-24 13:00:00,58.15,58.18,58.13,58.16,53125.0,54.2944,54.3224,54.2757,54.3037,53125.0
2020-08-24 13:30:00,58.16,58.19,58.13,58.19,42180.0,54.3037,54.3317,54.2757,54.3317,42180.0
2020-08-24 14:00:00,58.18,58.19,58.15,58.18,92043.0,54.3224,54.3317,54.2944,54.3224,92043.0
2020-08-24 14:30:00,58.18,58.19,58.14,58.17,156340.0,54.3224,54.3317,54.2851,54.3131,156340.0
2020-08-24 15:00:00,58.16,58.24,58.12,58.22,314043.0,54.3037,54.3784,54.2664,54.3598,314043.0
2020-08-24 15:30:00,58.22,58.36,58.2,58.36,144575.0,54.3598,54.4905,54.3411,54.4905,144575.0
2020-08-25 09:30:00,58.58,58.59,58.37,58.49,106227.0,54.6959,54.7052,54.4998,54.6119,106227.0
2020-08-25 10:00:00,58.5,58.51,58.21,58.24,60046.0,54.6212,54.6305,54.3504,54.3784,60046.0
2020-08-25 10:30:00,58.2,58.24,58.12,58.18,59283.0,54.3411,54.3784,54.2664,54.3224,59283.0
2020-08-25 11:00:00,58.18,58.23,58.13,58.17,51546.0,54.3224,54.3691,54.2757,54.3131,51546.0
2020-08-25 11:30:00,58.16,58.19,58.06,58.1,39129.0,54.3037,54.3317,54.2104,54.2477,39129.0
2020-08-25 12:00:00,58.1,58.2,58.07,58.18,36625.0,54.2477,54.3411,54.2197,54.3224,36625.0
2020-08-25 12:30:00,58.17,58.23,58.15,58.22,22022.0,54.3131,54.3691,54.2944,54.3598,22022.0
2020-08-25 13:00:00,58.21,58.25,58.18,58.25,49062.0,54.3504,54.3878,54.3224,54.3878,49062.0
2020-08-25 13:30:00,58.23,58.28,58.23,58.25,52861.0,54.3691,54.4158,54.3691,54.3878,52861.0
2020-08-25 14:00:00,58.25,58.28,58.19,58.28,167167.0,54.3878,54.4158,54.3317,54.4158,167167.0
2020-08-25 14:30:00,58.27,58.32,58.27,58.32,49104.0,54.4064,54.4531,54.4064,54.4531,49104.0
2020-08-25 15:00:00,58.32,58.36,58.27,58.36,38394.0,54.4531,54.4905,54.4064,54.4905,38394.0
2020-08-25 15:30:00,58.36,58.41,58.34,58.41,86507.0,54.4905,54.5372,54.4718,54.5372,86507.0
2020-08-26 09:30:00,58.43,58.49,58.21,58.41,83536.0,54.5558,54.6119,54.3504,54.5372,83536.0
2020-08-26 10:00:00,58.38,58.4,58.33,58.38,45239.0,54.5091,54.5278,54.4625,54.5091,45239.0
2020-08-26 10:30:00,58.37,58.43,58.37,58.39,30364.0,54.4998,54.5558,54.4998,54.5185,30364.0
2020-08-26 11:00:00,58.38,58.41,58.35,58.38,33935.0,54.5091,54.5372,54.4811,54.5091,33935.0
2020-08-26 11:30:00,58.38,58.39,58.32,58.37,42163.0,54.5091,54.5185,54.4531,54.4998,42163.0
2020-08-26 12:00:00,58.37,58.48,58.37,58.47,45356.0,54.4998,54.6025,54.4998,54.5932,45356.0
2020-08-26 12:30:00,58.46,58.48,58.41,58.46,21028.0,54.5838,54.6025,54.5372,54.5838,21028.0
2020-08-26 13:00:00,58.48,58.51,58.45,58.47,30099.0,54.6025,54.6305,54.5745,54.5932,30099.0
2020-08-26 13:30:00,58.47,58.51,58.47,58.47,28397.0,54.5932,54.6305,54.5932,54.5932,28397.0
2020-08-26 14:00:00,58.48,58.55,58.47,58.54,22626.0,54.6025,54.6679,54.5932,54.6585,22626.0
2020-08-26 14:30:00,58.53,58.54,58.37,58.39,48599.0,54.6492,54.6585,54.4998,54.5185,48599.0
2020-08-26 15:00:00,58.38,58.52,58.36,58.52,54282.0,54.5091,54.6399,54.4905,54.6399,54282.0
2020-08-26 15:30:00,58.52,58.52,58.42,58.45,78658.0,54.6399,54.6399,54.5465,54.5745,78658.0
2020-08-27 09:30:00,58.55,58.8,58.55,58.76,135838.0,54.6679,54.9013,54.6679,54.864,135838.0
2020-08-27 10:00:00,58.78,58.79,58.45,58.72,109704.0,54.8826,54.892,54.5745,54.8266,109704.0
2020-08-27 10:30:00,58.72,58.8,58.63,58.79,57481.0,54.8266,54.9013,54.7426,54.892,57481.0
2020-08-27 11:00:00,58.78,58.84,58.67,58.7,57690.0,54.8826,54.9386,54.7799,54.8079,57690.0
2020-08-27 11:30:00,58.71,58.83,58.66,58.82,29738.0,54.8173,54.9293,54.7706,54.92,29738.0
2020-08-27 12:00:00,58.82,58.82,58.6,58.61,43852.0,54.92,54.92,54.7146,54.7239,43852.0
2020-08-27 12:30:00,58.62,58.66,58.41,58.45,38179.0,54.7332,54.7706,54.5372,54.5745,38179.0
2020-08-27 13:00:00,58.44,58.64,58.38,58.62,57599.0,54.5652,54.7519,54.5091,54.7332,57599.0
2020-08-27 13:30:00,58.63,58.71,58.56,58.71,40452.0,54.7426,54.8173,54.6772,54.8173,40452.0
2020-08-27 14:00:00,58.7,58.81,58.69,58.81,54597.0,54.8079,54.9106,54.7986,54.9106,54597.0
2020-08-27 14:30:00,58.81,58.84,58.75,58.78,75600.0,54.9106,54.9386,54.8546,54.8826,75600.0
2020-08-27 15:00:00,58.82,58.89,58.74,58.85,118956.0,54.92,54.9853,54.8453,54.948,118956.0
2020-08-27 15:30:00,58.85,58.87,58.65,58.65,95687.0,54.948,54.9667,54.7612,54.7612,95687.0
2020-08-28 09:30:00,58.87,58.95,58.73,58.87,67552.0,54.9667,55.0414,54.8359,54.9667,67552.0
2020-08-28 10:00:00,58.87,58.89,58.74,58.78,75204.0,54.9667,54.9853,54.8453,54.8826,75204.0
2020-08-28 10:30:00,58.77,58.84,58.68,58.73,51040.0,54.8733,54.9386,54.7893,54.8359,51040.0
2020-08-28 11:00:00,58.73,58.86,58.7,58.81,27971.0,54.8359,54.9573,54.8079,54.9106,27971.0
2020-08-28 11:30:00,58.81,58.84,58.78,58.82,35119.0,54.9106,54.9386,54.8826,54.92,35119.0
2020-08-28 12:00:00,58.82,58.88,58.8,58.84,116167.0,54.92,54.976,54.9013,54.9386,116167.0
2020-08-28 12:30:00,58.85,58.94,58.82,58.93,70014.0,54.948,55.032,54.92,55.0227,70014.0
2020-08-28 13:00:00,58.94,58.94,58.85,58.86,37100.0,55.032,55.032,54.948,54.9573,37100.0
2020-08-28 13:30:00,58.85,58.94,58.84,58.93,39037.0,54.948,55.032,54.9386,55.0227,39037.0
2020-08-28 14:00:00,58.92,58.96,58.9,58.94,40574.0,55.0133,55.0507,54.9947,55.032,40574.0
2020-08-28 14:30:00,58.94,59.02,58.94,59.0,130188.0,55.032,55.1067,55.032,55.088,130188.0
2020-08-28 15:00:00,59.0,59.11,58.98,59.06,92678.0,55.088,55.1907,55.0694,55.1441,92678.0
2020-08-28 15:30:00,59.06,59.11,59.05,59.11,231606.0,55.1441,55.1907,55.1347,55.1907,231606.0
2020-08-31 09:30:00,59.09,59.1,58.76,58.78,93519.0,55.1721,55.1814,54.864,54.8826,93519.0
2020-08-31 10:00:00,58.78,58.91,58.75,58.83,66860.0,54.8826,55.004,54.8546,54.9293,66860.0
2020-08-31 10:30:00,58.83,58.93,58.83,58.86,160346.0,54.9293,55.0227,54.9293,54.9573,160346.0
2020-08-31 11:00:00,58.85,58.91,58.69,58.73,77008.0,54.948,55.004,54.7986,54.8359,77008.0
2020-08-31 11:30:00,58.73,58.91,58.72,58.89,34415.0,54.8359,55.004,54.8266,54.9853,34415.0
2020-08-31 12:00:00,58.89,58.92,58.8,58.82,41327.0,54.9853,55.0133,54.9013,54.92,41327.0
2020-08-31 12:30:00,58.82,58.84,58.78,58.84,28694.0,54.92,54.9386,54.8826,54.9386,28694.0
2020-08-31 13:00:00,58.84,58.87,58.81,58.86,21580.0,54.9386,54.9667,54.9106,54.9573,21580.0
2020-08-31 13:30:00,58.86,58.88,58.85,58.87,123606.0,54.9573,54.976,54.948,54.9667,123606.0
2020-08-31 14:00:00,58.87,58.87,58.83,58.83,48557.0,54.9667,54.9667,54.9293,54.9293,48557.0
2020-08-31 14:30:00,58.84,58.91,58.81,58.9,43164.0,54.9386,55.004,54.9106,54.9947,43164.0
2020-08-31 15:00:00,58.9,58.91,58.79,58.87,74449.0,54.9947,55.004,54.892,54.9667,74449.0
2020-08-31 15:30:00,58.86,58.98,58.76,58.77,172794.0,54.9573,55.0694,54.864,54.8733,172794.0
2020-09-01 09:30:00,58.72,58.95,58.53,58.95,163443.0,54.8266,55.0414,54.6492,55.0414,163443.0
2020-09-01 10:00:00,58.94,59.15,58.93,59.15,67452.0,55.032,55.2281,55.0227,55.2281,67452.0
2020-09-01 10:30:00,59.15,59.17,59.05,59.06,44210.0,55.2281,55.2468,55.1347,55.1441,44210.0
2020-09-01 11:00:00,59.07,59.09,58.96,59.01,42715.0,55.1534,55.1721,55.0507,55.0974,42715.0
2020-09-01 11:30:00,59.02,59.1,59.0,59.04,35110.0,55.1067,55.1814,55.088,55.1254,35110.0
2020-09-01 12:00:00,59.05,59.12,59.04,59.09,52134.0,55.1347,55.2001,55.1254,55.1721,52134.0
2020-09-01 12:30:00,59.08,59.12,59.07,59.11,33631.0,55.1627,55.2001,55.1534,55.1907,33631.0
2020-09-01 13:00:00,59.11,59.11,59.07,59.09,47468.0,55.1907,55.1907,55.1534,55.1721,47468.0
2020-09-01 13:30:00,59.09,59.16,59.07,59.12,42664.0,55.1721,55.2374,55.1534,55.2001,42664.0
2020-09-01 14:00:00,59.11,59.18,59.1,59.17,22413.0,55.1907,55.2561,55.1814,55.2468,22413.0
2020-09-01 14:30:00,59.17,59.21,59.16,59.21,76398.0,55.2468,55.2841,55.2374,55.2841,76398.0
2020-09-01 15:00:00,59.2,59.22,59.15,59.17,34029.0,55.2748,55.2935,55.2281,55.2468,34029.0
2020-09-01 15:30:00,59.17,59.32,59.15,59.32,96017.0,55.2468,55.3868,55.2281,55.3868,96017.0
2020-09-02 09:30:00,59.58,59.65,59.26,59.39,95669.0,55.6296,55.6949,55.3308,55.4522,95669.0
2020-09-02 10:00:00,59.41,59.56,59.32,59.56,163165.0,55.4709,55.6109,55.3868,55.6109,163165.0
2020-09-02 10:30:00,59.57,59.69,59.54,59.64,62992.0,55.6202,55.7323,55.5922,55.6856,62992.0
2020-09-02 11:00:00,59.64,59.7,59.59,59.61,27946.0,55.6856,55.7416,55.6389,55.6576,27946.0
2020-09-02 11:30:00,59.61,59.71,59.56,59.71,76201.0,55.6576,55.751,55.6109,55.751,76201.0
2020-09-02 12:00:00,59.7,59.82,59.68,59.81,102573.0,55.7416,55.8537,55.723,55.8443,102573.0
2020-09-02 12:30:00,59.81,59.9,59.8,59.85,101209.0,55.8443,55.9284,55.835,55.8817,101209.0
2020-09-02 13:00:00,59.85,59.94,59.8,59.92,72167.0,55.8817,55.9657,55.835,55.947,72167.0
2020-09-02 13:30:00,59.92,59.99,59.91,59.93,36003.0,55.947,56.0124,55.9377,55.9564,36003.0
2020-09-02 14:00:00,59.93,59.98,59.86,59.98,42477.0,55.9564,56.0031,55.891,56.0031,42477.0
2020-09-02 14:30:00,59.96,60.07,59.94,60.07,36349.0,55.9844,56.0871,55.9657,56.0871,36349.0
2020-09-02 15:00:00,60.07,60.21,60.04,60.16,150865.0,56.0871,56.2178,56.0591,56.1711,150865.0
2020-09-02 15:30:00,60.16,60.33,60.15,60.23,92547.0,56.1711,56.3299,56.1618,56.2365,92547.0
2020-09-03 09:30:00,59.92,59.98,59.81,59.91,155247.0,55.947,56.0031,55.8443,55.9377,155247.0
2020-09-03 10:00:00,59.93,59.93,59.3,59.36,110862.0,55.9564,55.9564,55.3681,55.4242,110862.0
2020-09-03 10:30:00,59.37,59.45,59.05,59.18,135742.0,55.4335,55.5082,55.1347,55.2561,135742.0
2020-09-03 11:00:00,59.2,59.2,58.17,58.49,140332.0,55.2748,55.2748,54.3131,54.6119,140332.0
2020-09-03 11:30:00,58.47,58.92,58.41,58.75,108949.0,54.5932,55.0133,54.5372,54.8546,108949.0
2020-09-03 12:00:00,58.75,58.87,58.6,58.72,109447.0,54.8546,54.9667,54.7146,54.8266,109447.0
2020-09-03 12:30:00,58.73,58.76,58.41,58.43,95474.0,54.8359,54.864,54.5372,54.5558,95474.0
2020-09-03 13:00:00,58.45,58.6,58.21,58.59,102767.0,54.5745,54.7146,54.3504,54.7052,102767.0
2020-09-03 13:30:00,58.59,58.59,58.28,58.43,98416.0,54.7052,54.7052,54.4158,54.5558,98416.0
2020-09-03 14:00:00,58.42,58.58,58.33,58.45,107427.0,54.5465,54.6959,54.4625,54.5745,107427.0
2020-09-03 14:30:00,58.43,58.65,58.22,58.22,114197.0,54.5558,54.7612,54.3598,54.3598,114197.0
2020-09-03 15:00:00,58.24,58.32,58.04,58.09,171070.0,54.3784,54.4531,54.1917,54.2384,171070.0
2020-09-03 15:30:00,58.07,58.43,58.0,58.39,268206.0,54.2197,54.5558,54.1543,54.5185,268206.0
2020-09-04 09:30:00,58.65,58.86,58.15,58.17,214858.0,54.7612,54.9573,54.2944,54.3131,214858.0
2020-09-04 10:00:00,58.15,58.37,57.52,57.54,182925.0,54.2944,54.4998,53.7062,53.7248,182925.0
2020-09-04 10:30:00,57.55,57.66,56.85,57.41,215108.0,53.7342,53.8369,53.0806,53.6035,215108.0
2020-09-04 11:00:00,57.38,57.45,56.98,57.1,122704.0,53.5755,53.6408,53.202,53.314,122704.0
2020-09-04 11:30:00,57.19,57.53,57.14,57.48,129502.0,53.3981,53.7155,53.3514,53.6688,129502.0
2020-09-04 12:00:00,57.48,57.76,57.4,57.75,162088.0,53.6688,53.9303,53.5941,53.9209,162088.0
2020-09-04 12:30:00,57.74,57.96,57.7,57.88,133993.0,53.9116,54.117,53.8742,54.0423,133993.0
2020-09-04 13:00:00,57.87,57.87,57.59,57.67,100970.0,54.033,54.033,53.7715,53.8462,100970.0
2020-09-04 13:30:00,57.66,57.79,57.51,57.76,133123.0,53.8369,53.9583,53.6968,53.9303,133123.0
2020-09-04 14:00:00,57.75,57.89,57.63,57.87,169813.0,53.9209,54.0516,53.8089,54.033,169813.0
2020-09-04 14:30:00,57.87,58.28,57.81,58.27,118598.0,54.033,54.4158,53.9769,54.4064,118598.0
2020-09-04 15:00:00,58.28,58.35,58.08,58.27,87777.0,54.4158,54.4811,54.229,54.4064,87777.0
2020-09-04 15:30:00,58.28,58.28,57.85,57.94,266663.0,54.4158,54.4158,54.0143,54.0983,266663.0
2020-09-08 09:30:00,57.18,57.2,56.54,57.05,238263.0,53.3887,53.4074,52.7911,53.2673,238263.0
2020-09-08 10:00:00,57.08,57.26,56.74,57.24,86710.0,53.2953,53.4634,52.9779,53.4447,86710.0
2020-09-08 10:30:00,57.21,57.34,56.94,57.06,157499.0,53.4167,53.5381,53.1646,53.2767,157499.0
2020-09-08 11:00:00,57.05,57.32,56.98,57.2,84393.0,53.2673,53.5194,53.202,53.4074,84393.0
2020-09-08 11:30:00,57.15,57.21,56.88,57.06,116307.0,53.3607,53.4167,53.1086,53.2767,116307.0
2020-09-08 12:00:00,57.05,57.3,57.03,57.2,84657.0,53.2673,53.5008,53.2487,53.4074,84657.0
2020-09-08 12:30:00,57.2,57.36,57.15,57.33,55251.0,53.4074,53.5568,53.3607,53.5288,55251.0
2020-09-08 13:00:00,57.33,57.44,57.23,57.38,84174.0,53.5288,53.6315,53.4354,53.5755,84174.0
2020-09-08 13:30:00,57.37,57.48,57.32,57.42,65094.0,53.5661,53.6688,53.5194,53.6128,65094.0
2020-09-08 14:00:00,57.44,57.47,57.06,57.06,56709.0,53.6315,53.6595,53.2767,53.2767,56709.0
2020-09-08 14:30:00,57.07,57.07,56.73,56.99,108193.0,53.286,53.286,52.9686,53.2113,108193.0
2020-09-08 15:00:00,56.96,57.04,56.69,57.04,115961.0,53.1833,53.258,52.9312,53.258,115961.0
2020-09-08 15:30:00,57.04,57.11,56.71,56.72,196831.0,53.258,53.3234,52.9499,52.9592,196831.0
2020-09-09 09:30:00,57.26,57.4,57.16,57.37,212416.0,53.4634,53.5941,53.37,53.5661,212416.0
2020-09-09 10:00:00,57.42,57.53,57.37,57.39,209229.0,53.6128,53.7155,53.5661,53.5848,209229.0
2020-09-09 10:30:00,57.41,57.43,57.23,57.28,105998.0,53.6035,53.6221,53.4354,53.4821,105998.0
2020-09-09 11:00:00,57.31,57.48,57.28,57.48,81990.0,53.5101,53.6688,53.4821,53.6688,81990.0
2020-09-09 11:30:00,57.48,57.52,57.41,57.43,78282.0,53.6688,53.7062,53.6035,53.6221,78282.0
2020-09-09 12:00:00,57.44,57.53,57.43,57.51,71755.0,53.6315,53.7155,53.6221,53.6968,71755.0
2020-09-09 12:30:00,57.52,57.63,57.52,57.59,32618.0,53.7062,53.8089,53.7062,53.7715,32618.0
2020-09-09 13:00:00,57.59,57.73,57.58,57.7,40296.0,53.7715,53.9022,53.7622,53.8742,40296.0
2020-09-09 13:30:00,57.71,57.77,57.64,57.65,51612.0,53.8836,53.9396,53.8182,53.8276,51612.0
2020-09-09 14:00:00,57.67,57.72,57.6,57.62,82114.0,53.8462,53.8929,53.7809,53.7995,82114.0
2020-09-09 14:30:00,57.64,57.76,57.64,57.72,110196.0,53.8182,53.9303,53.8182,53.8929,110196.0
2020-09-09 15:00:00,57.74,57.86,57.73,57.81,126730.0,53.9116,54.0236,53.9022,53.9769,126730.0
2020-09-09 15:30:00,57.82,57.85,57.5,57.51,261062.0,53.9863,54.0143,53.6875,53.6968,261062.0
2020-09-10 09:30:00,57.83,58.05,57.76,57.85,115217.0,53.9956,54.201,53.9303,54.0143,115217.0
2020-09-10 10:00:00,57.86,58.01,57.75,57.77,70837.0,54.0236,54.1637,53.9209,53.9396,70837.0
2020-09-10 10:30:00,57.76,57.88,57.41,57.43,150718.0,53.9303,54.0423,53.6035,53.6221,150718.0
2020-09-10 11:00:00,57.42,57.74,57.35,57.72,144751.0,53.6128,53.9116,53.5474,53.8929,144751.0
2020-09-10 11:30:00,57.73,57.73,57.51,57.53,57597.0,53.9022,53.9022,53.6968,53.7155,57597.0
2020-09-10 12:00:00,57.51,57.64,57.39,57.46,161678.0,53.6968,53.8182,53.5848,53.6501,161678.0
2020-09-10 12:30:00,57.47,57.53,57.26,57.45,165526.0,53.6595,53.7155,53.4634,53.6408,165526.0
2020-09-10 13:00:00,57.45,57.65,57.42,57.5,55766.0,53.6408,53.8276,53.6128,53.6875,55766.0
2020-09-10 13:30:00,57.5,57.61,57.38,57.41,70995.0,53.6875,53.7902,53.5755,53.6035,70995.0
2020-09-10 14:00:00,57.39,57.52,56.86,56.89,130628.0,53.5848,53.7062,53.0899,53.1179,130628.0
2020-09-10 14:30:00,56.87,57.21,56.87,57.18,128585.0,53.0993,53.4167,53.0993,53.3887,128585.0
2020-09-10 15:00:00,57.19,57.19,56.67,56.84,166898.0,53.3981,53.3981,52.9125,53.0713,166898.0
2020-09-10 15:30:00,56.84,57.07,56.74,56.75,308749.0,53.0713,53.286,52.9779,52.9872,308749.0
2020-09-11 09:30:00,57.04,57.18,56.72,56.74,154360.0,53.258,53.3887,52.9592,52.9779,154360.0
2020-09-11 10:00:00,56.73,57.07,56.72,56.95,133248.0,52.9686,53.286,52.9592,53.174,133248.0
2020-09-11 10:30:00,56.98,57.09,56.81,56.93,132807.0,53.202,53.3047,53.0432,53.1553,132807.0
2020-09-11 11:00:00,56.94,57.18,56.92,57.02,125952.0,53.1646,53.3887,53.146,53.2393,125952.0
2020-09-11 11:30:00,56.99,57.0,56.89,56.92,124593.0,53.2113,53.2206,53.1179,53.146,124593.0
2020-09-11 12:00:00,56.89,57.08,56.86,57.02,91042.0,53.1179,53.2953,53.0899,53.2393,91042.0
2020-09-11 12:30:00,56.99,56.99,56.66,56.67,106799.0,53.2113,53.2113,52.9032,52.9125,106799.0
2020-09-11 13:00:00,56.68,56.72,56.39,56.41,166567.0,52.9219,52.9592,52.6511,52.6698,166567.0
2020-09-11 13:30:00,56.4,56.54,56.29,56.35,117126.0,52.6604,52.7911,52.5577,52.6137,117126.0
2020-09-11 14:00:00,56.37,56.61,56.31,56.51,78127.0,52.6324,52.8565,52.5764,52.7631,78127.0
2020-09-11 14:30:00,56.52,56.8,56.52,56.73,155270.0,52.7725,53.0339,52.7725,52.9686,155270.0
2020-09-11 15:00:00,56.71,56.91,56.52,56.89,186200.0,52.9499,53.1366,52.7725,53.1179,186200.0
2020-09-11 15:30:00,56.89,56.97,56.75,56.78,207858.0,53.1179,53.1926,52.9872,53.0152,207858.0
2020-09-14 09:30:00,57.38,57.73,57.33,57.69,133421.0,53.5755,53.9022,53.5288,53.8649,133421.0
2020-09-14 10:00:00,57.72,57.83,57.69,57.8,60923.0,53.8929,53.9956,53.8649,53.9676,60923.0
2020-09-14 10:30:00,57.8,57.81,57.72,57.76,51736.0,53.9676,53.9769,53.8929,53.9303,51736.0
2020-09-14 11:00:00,57.76,57.83,57.71,57.82,42636.0,53.9303,53.9956,53.8836,53.9863,42636.0
2020-09-14 11:30:00,57.82,57.92,57.82,57.86,42647.0,53.9863,54.0796,53.9863,54.0236,42647.0
2020-09-14 12:00:00,57.84,57.9,57.83,57.89,39906.0,54.005,54.061,53.9956,54.0516,39906.0
2020-09-14 12:30:00,57.9,57.97,57.87,57.95,44077.0,54.061,54.1263,54.033,54.1077,44077.0
2020-09-14 13:00:00,57.99,58.02,57.79,57.85,65302.0,54.145,54.173,53.9583,54.0143,65302.0
2020-09-14 13:30:00,57.86,57.9,57.77,57.88,59685.0,54.0236,54.061,53.9396,54.0423,59685.0
2020-09-14 14:00:00,57.87,57.95,57.83,57.88,43873.0,54.033,54.1077,53.9956,54.0423,43873.0
2020-09-14 14:30:00,57.89,57.94,57.75,57.86,68660.0,54.0516,54.0983,53.9209,54.0236,68660.0
2020-09-14 15:00:00,57.86,57.89,57.7,57.81,122669.0,54.0236,54.0516,53.8742,53.9769,122669.0
2020-09-14 15:30:00,57.83,58.05,57.76,57.9,116780.0,53.9956,54.201,53.9303,54.061,116780.0
2020-09-15 09:30:00,58.28,58.38,58.14,58.16,104048.0,54.4158,54.5091,54.2851,54.3037,104048.0
2020-09-15 10:00:00,58.14,58.25,58.12,58.21,79908.0,54.2851,54.3878,54.2664,54.3504,79908.0
2020-09-15 10:30:00,58.23,58.39,58.18,58.39,58639.0,54.3691,54.5185,54.3224,54.5185,58639.0
2020-09-15 11:00:00,58.39,58.41,58.3,58.35,97731.0,54.5185,54.5372,54.4345,54.4811,97731.0
2020-09-15 11:30:00,58.34,58.37,58.23,58.25,58191.0,54.4718,54.4998,54.3691,54.3878,58191.0
2020-09-15 12:00:00,58.25,58.31,58.22,58.29,41698.0,54.3878,54.4438,54.3598,54.4251,41698.0
2020-09-15 12:30:00,58.29,58.33,58.29,58.33,38457.0,54.4251,54.4625,54.4251,54.4625,38457.0
2020-09-15 13:00:00,58.33,58.39,58.31,58.33,47999.0,54.4625,54.5185,54.4438,54.4625,47999.0
2020-09-15 13:30:00,58.32,58.32,58.28,58.29,50875.0,54.4531,54.4531,54.4158,54.4251,50875.0
2020-09-15 14:00:00,58.28,58.3,58.21,58.3,60463.0,54.4158,54.4345,54.3504,54.4345,60463.0
2020-09-15 14:30:00,58.28,58.32,58.26,58.3,109033.0,54.4158,54.4531,54.3971,54.4345,109033.0
2020-09-15 15:00:00,58.3,58.31,58.1,58.13,151707.0,54.4345,54.4438,54.2477,54.2757,151707.0
2020-09-15 15:30:00,58.12,58.13,57.96,58.08,147664.0,54.2664,54.2757,54.117,54.229,147664.0
2020-09-16 09:30:00,58.41,58.45,58.18,58.38,78668.0,54.5372,54.5745,54.3224,54.5091,78668.0
2020-09-16 10:00:00,58.4,58.58,58.4,58.54,56092.0,54.5278,54.6959,54.5278,54.6585,56092.0
2020-09-16 10:30:00,58.53,58.55,58.38,58.48,66919.0,54.6492,54.6679,54.5091,54.6025,66919.0
2020-09-16 11:00:00,58.49,58.76,58.48,58.74,58213.0,54.6119,54.864,54.6025,54.8453,58213.0
2020-09-16 11:30:00,58.72,58.75,58.68,58.7,23452.0,54.8266,54.8546,54.7893,54.8079,23452.0
2020-09-16 12:00:00,58.7,58.74,58.65,58.72,37321.0,54.8079,54.8453,54.7612,54.8266,37321.0
2020-09-16 12:30:00,58.72,58.75,58.68,58.72,55074.0,54.8266,54.8546,54.7893,54.8266,55074.0
2020-09-16 13:00:00,58.71,58.76,58.63,58.64,46843.0,54.8173,54.864,54.7426,54.7519,46843.0
2020-09-16 13:30:00,58.64,58.7,58.59,58.68,54086.0,54.7519,54.8079,54.7052,54.7893,54086.0
2020-09-16 14:00:00,58.67,58.89,58.66,58.86,44498.0,54.7799,54.9853,54.7706,54.9573,44498.0
2020-09-16 14:30:00,58.88,59.01,58.71,58.77,70374.0,54.976,55.0974,54.8173,54.8733,70374.0
2020-09-16 15:00:00,58.77,58.83,58.37,58.45,285887.0,54.8733,54.9293,54.4998,54.5745,285887.0
2020-09-16 15:30:00,58.44,58.6,58.29,58.33,196167.0,54.5652,54.7146,54.4251,54.4625,196167.0
2020-09-17 09:30:00,57.52,57.67,57.25,57.64,165290.0,53.7062,53.8462,53.4541,53.8182,165290.0
2020-09-17 10:00:00,57.67,57.99,57.65,57.85,217612.0,53.8462,54.145,53.8276,54.0143,217612.0
2020-09-17 10:30:00,57.84,58.04,57.78,57.9,217921.0,54.005,54.1917,53.9489,54.061,217921.0
2020-09-17 11:00:00,57.91,58.15,57.91,58.02,142570.0,54.0703,54.2944,54.0703,54.173,142570.0
2020-09-17 11:30:00,58.03,58.06,57.79,57.82,175971.0,54.1824,54.2104,53.9583,53.9863,175971.0
2020-09-17 12:00:00,57.81,57.85,57.46,57.58,164589.0,53.9769,54.0143,53.6501,53.7622,164589.0
2020-09-17 12:30:00,57.57,57.75,57.54,57.75,287990.0,53.7529,53.9209,53.7248,53.9209,287990.0
2020-09-17 13:00:00,57.75,57.78,57.63,57.72,214744.0,53.9209,53.9489,53.8089,53.8929,214744.0
2020-09-17 13:30:00,57.72,57.87,57.7,57.8,319022.0,53.8929,54.033,53.8742,53.9676,319022.0
2020-09-17 14:00:00,57.82,57.99,57.78,57.78,62020.0,53.9863,54.145,53.9489,53.9489,62020.0
2020-09-17 14:30:00,57.78,57.87,57.69,57.8,55726.0,53.9489,54.033,53.8649,53.9676,55726.0
2020-09-17 15:00:00,57.8,57.87,57.62,57.71,103259.0,53.9676,54.033,53.7995,53.8836,103259.0
2020-09-17 15:30:00,57.7,58.01,57.69,58.0,185419.0,53.8742,54.1637,53.8649,54.1543,185419.0
2020-09-18 09:30:00,58.07,58.22,57.81,57.91,143282.0,54.2197,54.3598,53.9769,54.0703,143282.0
2020-09-18 10:00:00,57.96,58.13,57.93,58.09,92881.0,54.117,54.2757,54.089,54.2384,92881.0
2020-09-18 10:30:00,58.1,58.1,57.78,57.82,82423.0,54.2477,54.2477,53.9489,53.9863,82423.0
2020-09-18 11:00:00,57.82,57.93,57.73,57.79,115479.0,53.9863,54.089,53.9022,53.9583,115479.0
2020-09-18 11:30:00,57.79,57.82,57.62,57.75,66482.0,53.9583,53.9863,53.7995,53.9209,66482.0
2020-09-18 12:00:00,57.76,57.8,57.56,57.62,63225.0,53.9303,53.9676,53.7435,53.7995,63225.0
2020-09-18 12:30:00,57.61,57.61,57.34,57.39,43669.0,53.7902,53.7902,53.5381,53.5848,43669.0
2020-09-18 13:00:00,57.39,57.46,57.13,57.13,67925.0,53.5848,53.6501,53.342,53.342,67925.0
2020-09-18 13:30:00,57.13,57.29,56.96,57.28,111131.0,53.342,53.4914,53.1833,53.4821,111131.0
2020-09-18 14:00:00,57.27,57.35,57.18,57.32,63336.0,53.4727,53.5474,53.3887,53.5194,63336.0
2020-09-18 14:30:00,57.31,57.4,57.25,57.4,98036.0,53.5101,53.5941,53.4541,53.5941,98036.0
2020-09-18 15:00:00,57.41,57.5,57.36,57.5,103138.0,53.6035,53.6875,53.5568,53.6875,103138.0
2020-09-18 15:30:00,57.5,57.56,57.37,57.43,190343.0,53.6875,53.7435,53.5661,53.6221,190343.0
2020-09-21 09:30:00,56.45,56.52,55.92,56.25,221267.0,52.7071,52.7725,52.2123,52.5204,221267.0
2020-09-21 10:00:00,56.22,56.26,55.84,55.89,123804.0,52.4924,52.5297,52.1376,52.1842,123804.0
2020-09-21 10:30:00,55.88,56.02,55.66,55.96,100243.0,52.1749,52.3056,51.9695,52.2496,100243.0
2020-09-21 11:00:00,55.92,56.14,55.81,55.92,101974.0,52.2123,52.4177,52.1096,52.2123,101974.0
2020-09-21 11:30:00,55.9,56.11,55.81,56.07,97907.0,52.1936,52.3897,52.1096,52.3523,97907.0
2020-09-21 12:00:00,56.07,56.22,56.05,56.16,98398.0,52.3523,52.4924,52.3336,52.4363,98398.0
2020-09-21 12:30:00,56.16,56.21,55.94,56.0,168690.0,52.4363,52.483,52.2309,52.287,168690.0
2020-09-21 13:00:00,56.01,56.14,55.9,56.13,68803.0,52.2963,52.4177,52.1936,52.4083,68803.0
2020-09-21 13:30:00,56.13,56.18,55.9,55.97,131733.0,52.4083,52.455,52.1936,52.2589,131733.0
2020-09-21 14:00:00,55.97,56.01,55.85,55.95,115714.0,52.2589,52.2963,52.1469,52.2403,115714.0
2020-09-21 14:30:00,55.94,55.96,55.75,55.94,94710.0,52.2309,52.2496,52.0535,52.2309,94710.0
2020-09-21 15:00:00,55.92,56.26,55.92,56.2,126234.0,52.2123,52.5297,52.2123,52.4737,126234.0
2020-09-21 15:30:00,56.21,56.38,56.11,56.36,204893.0,52.483,52.6418,52.3897,52.6231,204893.0
2020-09-22 09:30:00,56.54,56.79,56.37,56.41,126816.0,52.7911,53.0246,52.6324,52.6698,126816.0
2020-09-22 10:00:00,56.42,56.64,56.4,56.64,98587.0,52.6791,52.8845,52.6604,52.8845,98587.0
2020-09-22 10:30:00,56.64,56.66,56.23,56.23,73806.0,52.8845,52.9032,52.5017,52.5017,73806.0
2020-09-22 11:00:00,56.24,56.39,56.19,56.36,81894.0,52.511,52.6511,52.4644,52.6231,81894.0
2020-09-22 11:30:00,56.37,56.47,56.24,56.46,47127.0,52.6324,52.7258,52.511,52.7165,47127.0
2020-09-22 12:00:00,56.46,56.53,56.43,56.48,49005.0,52.7165,52.7818,52.6884,52.7351,49005.0
2020-09-22 12:30:00,56.5,56.5,56.33,56.38,78419.0,52.7538,52.7538,52.5951,52.6418,78419.0
2020-09-22 13:00:00,56.4,56.54,56.37,56.53,219077.0,52.6604,52.7911,52.6324,52.7818,219077.0
2020-09-22 13:30:00,56.53,56.71,56.52,56.71,220475.0,52.7818,52.9499,52.7725,52.9499,220475.0
2020-09-22 14:00:00,56.71,56.81,56.68,56.73,90593.0,52.9499,53.0432,52.9219,52.9686,90593.0
2020-09-22 14:30:00,56.75,56.82,56.72,56.73,53016.0,52.9872,53.0526,52.9592,52.9686,53016.0
2020-09-22 15:00:00,56.73,56.84,56.66,56.83,95164.0,52.9686,53.0713,52.9032,53.0619,95164.0
2020-09-22 15:30:00,56.82,56.93,56.72,56.86,133034.0,53.0526,53.1553,52.9592,53.0899,133034.0
2020-09-23 09:30:00,56.7,56.99,56.7,56.78,123542.0,53.1482,53.42,53.1482,53.2232,123542.0
2020-09-23 10:00:00,56.79,56.85,56.63,56.71,63075.0,53.2325,53.2888,53.0826,53.1576,63075.0
2020-09-23 10:30:00,56.71,56.79,56.55,56.69,66446.0,53.1576,53.2325,53.0076,53.1388,66446.0
2020-09-23 11:00:00,56.68,56.79,56.54,56.58,337958.0,53.1294,53.2325,52.9982,53.0357,337958.0
2020-09-23 11:30:00,56.58,56.62,56.36,56.38,73626.0,53.0357,53.0732,52.8295,52.8482,73626.0
2020-09-23 12:00:00,56.36,56.47,56.34,56.45,53604.0,52.8295,52.9326,52.8107,52.9138,53604.0
2020-09-23 12:30:00,56.45,56.56,56.4,56.55,48236.0,52.9138,53.017,52.867,53.0076,48236.0
2020-09-23 13:00:00,56.55,56.58,56.47,56.47,46763.0,53.0076,53.0357,52.9326,52.9326,46763.0
2020-09-23 13:30:00,56.47,56.5,56.28,56.32,80881.0,52.9326,52.9607,52.7545,52.792,80881.0
2020-09-23 14:00:00,56.31,56.31,55.87,55.9,110680.0,52.7826,52.7826,52.3702,52.3983,110680.0
2020-09-23 14:30:00,55.92,55.93,55.63,55.68,89804.0,52.417,52.4264,52.1452,52.1921,89804.0
2020-09-23 15:00:00,55.66,55.72,55.46,55.66,132760.0,52.1733,52.2296,51.9859,52.1733,132760.0
2020-09-23 15:30:00,55.66,55.71,55.39,55.43,332934.0,52.1733,52.2202,51.9202,51.9577,332934.0
2020-09-24 09:30:00,55.28,55.33,54.66,55.03,135151.0,51.8171,51.864,51.236,51.5828,135151.0
2020-09-24 10:00:00,55.07,55.54,55.07,55.18,99001.0,51.6203,52.0608,51.6203,51.7234,99001.0
2020-09-24 10:30:00,55.16,55.22,54.91,55.2,170679.0,51.7046,51.7609,51.4703,51.7421,170679.0
2020-09-24 11:00:00,55.18,55.29,55.0,55.21,149011.0,51.7234,51.8265,51.5547,51.7515,149011.0
2020-09-24 11:30:00,55.22,55.54,55.21,55.54,108853.0,51.7609,52.0608,51.7515,52.0608,108853.0
2020-09-24 12:00:00,55.54,55.72,55.53,55.64,153695.0,52.0608,52.2296,52.0515,52.1546,153695.0
2020-09-24 12:30:00,55.64,55.69,55.39,55.68,657996.0,52.1546,52.2014,51.9202,52.1921,657996.0
2020-09-24 13:00:00,55.67,55.99,55.67,55.98,92960.0,52.1827,52.4827,52.1827,52.4733,92960.0
2020-09-24 13:30:00,55.99,56.06,55.85,55.86,224763.0,52.4827,52.5483,52.3514,52.3608,224763.0
2020-09-24 14:00:00,55.86,55.92,55.6,55.65,52408.0,52.3608,52.417,52.1171,52.164,52408.0
2020-09-24 14:30:00,55.67,55.8,55.36,55.37,138038.0,52.1827,52.3046,51.8921,51.9015,138038.0
2020-09-24 15:00:00,55.38,55.52,55.2,55.25,263835.0,51.9109,52.0421,51.7421,51.789,263835.0
2020-09-24 15:30:00,55.22,55.53,55.17,55.44,226993.0,51.7609,52.0515,51.714,51.9671,226993.0
2020-09-25 09:30:00,55.24,55.56,55.17,55.56,113238.0,51.7796,52.0796,51.714,52.0796,113238.0
2020-09-25 10:00:00,55.56,55.69,55.25,55.64,83773.0,52.0796,52.2014,51.789,52.1546,83773.0
2020-09-25 10:30:00,55.63,55.81,55.53,55.71,113793.0,52.1452,52.3139,52.0515,52.2202,113793.0
2020-09-25 11:00:00,55.73,55.85,55.6,55.79,58463.0,52.2389,52.3514,52.1171,52.2952,58463.0
2020-09-25 11:30:00,55.8,55.88,55.65,55.66,59541.0,52.3046,52.3795,52.164,52.1733,59541.0
2020-09-25 12:00:00,55.66,55.87,55.65,55.79,63693.0,52.1733,52.3702,52.164,52.2952,63693.0
2020-09-25 12:30:00,55.8,55.98,55.75,55.97,73559.0,52.3046,52.4733,52.2577,52.4639,73559.0
2020-09-25 13:00:00,55.96,56.1,55.93,56.06,87895.0,52.4545,52.5858,52.4264,52.5483,87895.0
2020-09-25 13:30:00,56.07,56.16,56.05,56.15,65101.0,52.5576,52.642,52.5389,52.6326,65101.0
2020-09-25 14:00:00,56.16,56.24,56.12,56.21,42355.0,52.642,52.717,52.6045,52.6889,42355.0
2020-09-25 14:30:00,56.21,56.3,56.15,56.3,65516.0,52.6889,52.7732,52.6326,52.7732,65516.0
2020-09-25 15:00:00,56.29,56.5,56.29,56.48,75038.0,52.7639,52.9607,52.7639,52.942,75038.0
2020-09-25 15:30:00,56.47,56.48,56.27,56.35,139463.0,52.9326,52.942,52.7451,52.8201,139463.0
2020-09-28 09:30:00,57.07,57.3,57.02,57.15,158130.0,53.495,53.7106,53.4481,53.57,158130.0
2020-09-28 10:00:00,57.14,57.53,57.12,57.46,60212.0,53.5606,53.9262,53.5419,53.8606,60212.0
2020-09-28 10:30:00,57.44,57.53,57.34,57.41,86334.0,53.8418,53.9262,53.7481,53.8137,86334.0
2020-09-28 11:00:00,57.45,57.49,57.38,57.42,130421.0,53.8512,53.8887,53.7856,53.8231,130421.0
2020-09-28 11:30:00,57.42,57.49,57.33,57.37,77345.0,53.8231,53.8887,53.7387,53.7762,77345.0
2020-09-28 12:00:00,57.37,57.45,57.33,57.38,54910.0,53.7762,53.8512,53.7387,53.7856,54910.0
2020-09-28 12:30:00,57.4,57.5,57.37,57.49,58110.0,53.8043,53.8981,53.7762,53.8887,58110.0
2020-09-28 13:00:00,57.46,57.52,57.42,57.45,44301.0,53.8606,53.9168,53.8231,53.8512,44301.0
2020-09-28 13:30:00,57.46,57.52,57.44,57.46,73451.0,53.8606,53.9168,53.8418,53.8606,73451.0
2020-09-28 14:00:00,57.47,57.55,57.42,57.5,30531.0,53.8699,53.9449,53.8231,53.8981,30531.0
2020-09-28 14:30:00,57.51,57.59,57.5,57.58,61311.0,53.9074,53.9824,53.8981,53.9731,61311.0
2020-09-28 15:00:00,57.57,57.58,57.45,57.51,128394.0,53.9637,53.9731,53.8512,53.9074,128394.0
2020-09-28 15:30:00,57.51,57.51,57.36,57.37,122731.0,53.9074,53.9074,53.7668,53.7762,122731.0
2020-09-29 09:30:00,57.47,57.54,57.32,57.44,126802.0,53.8699,53.9356,53.7293,53.8418,126802.0
2020-09-29 10:00:00,57.44,57.58,57.38,57.47,66485.0,53.8418,53.9731,53.7856,53.8699,66485.0
2020-09-29 10:30:00,57.48,57.48,57.16,57.2,43871.0,53.8793,53.8793,53.5794,53.6169,43871.0
2020-09-29 11:00:00,57.19,57.25,57.09,57.17,46247.0,53.6075,53.6637,53.5137,53.5887,46247.0
2020-09-29 11:30:00,57.17,57.24,56.98,57.0,39674.0,53.5887,53.6544,53.4106,53.4294,39674.0
2020-09-29 12:00:00,57.01,57.08,56.91,57.07,302935.0,53.4388,53.5044,53.345,53.495,302935.0
2020-09-29 12:30:00,57.08,57.15,57.06,57.13,183973.0,53.5044,53.57,53.4856,53.5512,183973.0
2020-09-29 13:00:00,57.14,57.17,56.98,57.17,87507.0,53.5606,53.5887,53.4106,53.5887,87507.0
2020-09-29 13:30:00,57.17,57.31,57.15,57.26,105467.0,53.5887,53.72,53.57,53.6731,105467.0
2020-09-29 14:00:00,57.26,57.36,57.21,57.36,230295.0,53.6731,53.7668,53.6262,53.7668,230295.0
2020-09-29 14:30:00,57.36,57.4,57.28,57.29,196388.0,53.7668,53.8043,53.6918,53.7012,196388.0
2020-09-29 15:00:00,57.29,57.35,57.24,57.26,117064.0,53.7012,53.7575,53.6544,53.6731,117064.0
2020-09-29 15:30:00,57.26,57.3,57.12,57.13,263802.0,53.6731,53.7106,53.5419,53.5512,263802.0
2020-09-30 09:30:00,57.27,57.69,57.27,57.65,85931.0,53.6825,54.0762,53.6825,54.0387,85931.0
2020-09-30 10:00:00,57.67,57.83,57.63,57.7,95387.0,54.0574,54.2074,54.0199,54.0855,95387.0
2020-09-30 10:30:00,57.72,57.86,57.69,57.73,74186.0,54.1043,54.2355,54.0762,54.1137,74186.0
2020-09-30 11:00:00,57.73,57.82,57.65,57.78,42186.0,54.1137,54.198,54.0387,54.1605,42186.0
2020-09-30 11:30:00,57.76,57.79,57.65,57.7,46031.0,54.1418,54.1699,54.0387,54.0855,46031.0
2020-09-30 12:00:00,57.7,57.86,57.7,57.85,30560.0,54.0855,54.2355,54.0855,54.2261,30560.0
2020-09-30 12:30:00,57.85,57.85,57.79,57.84,40535.0,54.2261,54.2261,54.1699,54.2168,40535.0
2020-09-30 13:00:00,57.85,57.85,57.69,57.76,29293.0,54.2261,54.2261,54.0762,54.1418,29293.0
2020-09-30 13:30:00,57.76,57.85,57.75,57.8,79476.0,54.1418,54.2261,54.1324,54.1793,79476.0
2020-09-30 14:00:00,57.81,57.93,57.49,57.65,109393.0,54.1886,54.3011,53.8887,54.0387,109393.0
2020-09-30 14:30:00,57.64,57.64,57.19,57.5,169006.0,54.0293,54.0293,53.6075,53.8981,169006.0
2020-09-30 15:00:00,57.48,57.52,56.99,57.23,258583.0,53.8793,53.9168,53.42,53.645,258583.0
2020-09-30 15:30:00,57.22,57.56,57.11,57.39,360561.0,53.6356,53.9543,53.5325,53.795,360561.0
2020-10-01 09:30:00,57.8,58.08,57.74,57.74,148177.0,54.1793,54.4417,54.123,54.123,148177.0
2020-10-01 10:00:00,57.73,57.78,57.5,57.59,98185.0,54.1137,54.1605,53.8981,53.9824,98185.0
2020-10-01 10:30:00,57.58,57.84,57.54,57.75,179374.0,53.9731,54.2168,53.9356,54.1324,179374.0
2020-10-01 11:00:00,57.76,57.87,57.63,57.83,99283.0,54.1418,54.2449,54.0199,54.2074,99283.0
2020-10-01 11:30:00,57.83,57.89,57.74,57.85,78576.0,54.2074,54.2636,54.123,54.2261,78576.0
2020-10-01 12:00:00,57.84,57.88,57.71,57.88,137272.0,54.2168,54.2543,54.0949,54.2543,137272.0
2020-10-01 12:30:00,57.88,57.93,57.79,57.87,102737.0,54.2543,54.3011,54.1699,54.2449,102737.0
2020-10-01 13:00:00,57.87,57.98,57.84,57.88,77831.0,54.2449,54.348,54.2168,54.2543,77831.0
2020-10-01 13:30:00,57.88,57.93,57.71,57.76,132934.0,54.2543,54.3011,54.0949,54.1418,132934.0
2020-10-01 14:00:00,57.77,57.86,57.51,57.78,188606.0,54.1512,54.2355,53.9074,54.1605,188606.0
2020-10-01 14:30:00,57.78,57.9,57.76,57.86,76638.0,54.1605,54.273,54.1418,54.2355,76638.0
2020-10-01 15:00:00,57.86,57.94,57.7,57.75,137689.0,54.2355,54.3105,54.0855,54.1324,137689.0
2020-10-01 15:30:00,57.73,57.96,57.71,57.95,531475.0,54.1137,54.3293,54.0949,54.3199,531475.0
2020-10-02 09:30:00,56.94,57.58,56.87,57.58,138721.0,53.3731,53.9731,53.3075,53.9731,138721.0
2020-10-02 10:00:00,57.58,57.92,57.57,57.86,137695.0,53.9731,54.2918,53.9637,54.2355,137695.0
2020-10-02 10:30:00,57.84,57.89,57.66,57.82,115841.0,54.2168,54.2636,54.048,54.198,115841.0
2020-10-02 11:00:00,57.79,58.04,57.71,58.01,86968.0,54.1699,54.4042,54.0949,54.3761,86968.0
2020-10-02 11:30:00,58.01,58.02,57.64,57.66,95117.0,54.3761,54.3855,54.0293,54.048,95117.0
2020-10-02 12:00:00,57.67,58.28,57.59,58.13,162223.0,54.0574,54.6292,53.9824,54.4886,162223.0
2020-10-02 12:30:00,58.13,58.32,58.1,58.25,89076.0,54.4886,54.6667,54.4605,54.6011,89076.0
2020-10-02 13:00:00,58.26,58.31,58.14,58.25,75283.0,54.6105,54.6573,54.498,54.6011,75283.0
2020-10-02 13:30:00,58.26,58.27,57.92,58.03,123362.0,54.6105,54.6198,54.2918,54.3949,123362.0
2020-10-02 14:00:00,58.03,58.27,58.02,58.22,86006.0,54.3949,54.6198,54.3855,54.573,86006.0
2020-10-02 14:30:00,58.23,58.31,58.16,58.26,126454.0,54.5823,54.6573,54.5167,54.6105,126454.0
2020-10-02 15:00:00,58.25,58.32,58.08,58.28,182174.0,54.6011,54.6667,54.4417,54.6292,182174.0
2020-10-02 15:30:00,58.27,58.38,58.13,58.13,133455.0,54.6198,54.7229,54.4886,54.4886,133455.0
2020-10-05 09:30:00,58.55,58.89,58.55,58.78,81341.0,54.8823,55.201,54.8823,55.0979,81341.0
2020-10-05 10:00:00,58.8,58.92,58.8,58.9,30594.0,55.1166,55.2291,55.1166,55.2104,30594.0
2020-10-05 10:30:00,58.9,59.06,58.9,59.02,49526.0,55.2104,55.3603,55.2104,55.3228,49526.0
2020-10-05 11:00:00,59.01,59.09,58.97,58.98,37484.0,55.3135,55.3885,55.276,55.2854,37484.0
2020-10-05 11:30:00,58.98,59.03,58.93,59.01,23099.0,55.2854,55.3322,55.2385,55.3135,23099.0
2020-10-05 12:00:00,58.99,59.02,58.97,59.0,33731.0,55.2947,55.3228,55.276,55.3041,33731.0
2020-10-05 12:30:00,59.02,59.07,59.01,59.06,21301.0,55.3228,55.3697,55.3135,55.3603,21301.0
2020-10-05 13:00:00,59.08,59.08,58.99,59.04,33853.0,55.3791,55.3791,55.2947,55.3416,33853.0
2020-10-05 13:30:00,59.04,59.06,58.94,58.95,21736.0,55.3416,55.3603,55.2479,55.2572,21736.0
2020-10-05 14:00:00,58.94,59.04,58.89,59.01,67134.0,55.2479,55.3416,55.201,55.3135,67134.0
2020-10-05 14:30:00,59.01,59.19,59.01,59.19,25251.0,55.3135,55.4822,55.3135,55.4822,25251.0
2020-10-05 15:00:00,59.19,59.27,59.14,59.27,27213.0,55.4822,55.5572,55.4353,55.5572,27213.0
2020-10-05 15:30:00,59.26,59.3,59.2,59.26,139479.0,55.5478,55.5853,55.4916,55.5478,139479.0
2020-10-06 09:30:00,59.51,59.53,59.35,59.38,68469.0,55.7822,55.8009,55.6322,55.6603,68469.0
2020-10-06 10:00:00,59.38,59.63,59.38,59.63,25901.0,55.6603,55.8946,55.6603,55.8946,25901.0
2020-10-06 10:30:00,59.63,59.71,59.49,59.65,37646.0,55.8946,55.9696,55.7634,55.9134,37646.0
2020-10-06 11:00:00,59.65,59.67,59.55,59.61,59251.0,55.9134,55.9321,55.8196,55.8759,59251.0
2020-10-06 11:30:00,59.6,59.72,59.56,59.59,32537.0,55.8665,55.979,55.829,55.8571,32537.0
2020-10-06 12:00:00,59.6,59.71,59.59,59.68,24715.0,55.8665,55.9696,55.8571,55.9415,24715.0
2020-10-06 12:30:00,59.67,59.84,59.67,59.81,24641.0,55.9321,56.0915,55.9321,56.0634,24641.0
2020-10-06 13:00:00,59.82,59.95,59.81,59.88,64150.0,56.0727,56.1946,56.0634,56.129,64150.0
2020-10-06 13:30:00,59.87,59.93,59.83,59.86,136001.0,56.1196,56.1758,56.0821,56.1102,136001.0
2020-10-06 14:00:00,59.87,60.02,59.86,59.98,76177.0,56.1196,56.2602,56.1102,56.2227,76177.0
2020-10-06 14:30:00,59.99,60.13,58.97,59.21,193579.0,56.2321,56.3633,55.276,55.5009,193579.0
2020-10-06 15:00:00,59.18,59.18,58.75,59.04,148797.0,55.4728,55.4728,55.0698,55.3416,148797.0
2020-10-06 15:30:00,59.05,59.26,58.73,58.84,219680.0,55.351,55.5478,55.051,55.1541,219680.0
2020-10-07 09:30:00,59.39,59.79,59.39,59.71,68204.0,55.6697,56.0446,55.6697,55.9696,68204.0
2020-10-07 10:00:00,59.71,59.87,59.64,59.84,44124.0,55.9696,56.1196,55.904,56.0915,44124.0
2020-10-07 10:30:00,59.82,59.9,59.71,59.76,32130.0,56.0727,56.1477,55.9696,56.0165,32130.0
2020-10-07 11:00:00,59.79,59.8,59.65,59.69,30779.0,56.0446,56.054,55.9134,55.9509,30779.0
2020-10-07 11:30:00,59.69,59.77,59.67,59.72,22045.0,55.9509,56.0259,55.9321,55.979,22045.0
2020-10-07 12:00:00,59.72,59.77,59.59,59.67,49057.0,55.979,56.0259,55.8571,55.9321,49057.0
2020-10-07 12:30:00,59.68,59.75,59.66,59.75,86970.0,55.9415,56.0071,55.9228,56.0071,86970.0
2020-10-07 13:00:00,59.76,59.8,59.74,59.79,23509.0,56.0165,56.054,55.9977,56.0446,23509.0
2020-10-07 13:30:00,59.8,59.9,59.75,59.82,32885.0,56.054,56.1477,56.0071,56.0727,32885.0
2020-10-07 14:00:00,59.78,59.94,59.78,59.93,33021.0,56.0352,56.1852,56.0352,56.1758,33021.0
2020-10-07 14:30:00,59.92,59.97,59.85,59.94,61823.0,56.1665,56.2133,56.1009,56.1852,61823.0
2020-10-07 15:00:00,59.94,60.05,59.91,60.01,40501.0,56.1852,56.2883,56.1571,56.2508,40501.0
2020-10-07 15:30:00,60.02,60.02,59.9,59.91,117586.0,56.2602,56.2602,56.1477,56.1571,117586.0
2020-10-08 09:30:00,60.33,60.44,60.2,60.41,91505.0,56.5508,56.6539,56.4289,56.6258,91505.0
2020-10-08 10:00:00,60.44,60.46,60.26,60.36,57239.0,56.6539,56.6726,56.4852,56.5789,57239.0
2020-10-08 10:30:00,60.37,60.51,60.35,60.42,43402.0,56.5883,56.7195,56.5695,56.6352,43402.0
2020-10-08 11:00:00,60.4,60.47,60.31,60.33,67073.0,56.6164,56.682,56.532,56.5508,67073.0
2020-10-08 11:30:00,60.32,60.39,60.18,60.3,64630.0,56.5414,56.607,56.4102,56.5227,64630.0
2020-10-08 12:00:00,60.31,60.45,60.29,60.44,27861.0,56.532,56.6633,56.5133,56.6539,27861.0
2020-10-08 12:30:00,60.45,60.48,60.4,60.43,33453.0,56.6633,56.6914,56.6164,56.6445,33453.0
2020-10-08 13:00:00,60.43,60.44,60.38,60.4,28913.0,56.6445,56.6539,56.5977,56.6164,28913.0
2020-10-08 13:30:00,60.4,60.45,60.37,60.41,28550.0,56.6164,56.6633,56.5883,56.6258,28550.0
2020-10-08 14:00:00,60.42,60.54,60.4,60.5,18217.0,56.6352,56.7476,56.6164,56.7101,18217.0
2020-10-08 14:30:00,60.51,60.56,60.48,60.56,51616.0,56.7195,56.7664,56.6914,56.7664,51616.0
2020-10-08 15:00:00,60.54,60.59,60.47,60.56,51061.0,56.7476,56.7945,56.682,56.7664,51061.0
2020-10-08 15:30:00,60.57,60.64,60.53,60.64,79251.0,56.7758,56.8414,56.7383,56.8414,79251.0
2020-10-09 09:30:00,61.06,61.22,60.85,60.94,77066.0,57.2351,57.385,57.0382,57.1226,77066.0
2020-10-09 10:00:00,60.94,60.94,60.75,60.75,53638.0,57.1226,57.1226,56.9445,56.9445,53638.0
2020-10-09 10:30:00,60.77,60.83,60.74,60.79,31583.0,56.9632,57.0195,56.9351,56.982,31583.0
2020-10-09 11:00:00,60.79,60.9,60.78,60.86,69041.0,56.982,57.0851,56.9726,57.0476,69041.0
2020-10-09 11:30:00,60.88,61.16,60.87,61.13,91398.0,57.0663,57.3288,57.057,57.3007,91398.0
2020-10-09 12:00:00,61.13,61.19,61.08,61.1,78257.0,57.3007,57.3569,57.2538,57.2726,78257.0
2020-10-09 12:30:00,61.1,61.18,61.08,61.09,27793.0,57.2726,57.3475,57.2538,57.2632,27793.0
2020-10-09 13:00:00,61.1,61.11,61.05,61.08,22332.0,57.2726,57.2819,57.2257,57.2538,22332.0
2020-10-09 13:30:00,61.09,61.1,61.04,61.1,30834.0,57.2632,57.2726,57.2163,57.2726,30834.0
2020-10-09 14:00:00,61.09,61.1,60.94,60.98,52135.0,57.2632,57.2726,57.1226,57.1601,52135.0
2020-10-09 14:30:00,60.98,61.02,60.89,60.98,75269.0,57.1601,57.1976,57.0757,57.1601,75269.0
2020-10-09 15:00:00,60.98,61.06,60.96,61.03,55281.0,57.1601,57.2351,57.1413,57.2069,55281.0
2020-10-09 15:30:00,61.03,61.03,60.85,60.89,86763.0,57.2069,57.2069,57.0382,57.0757,86763.0
2020-10-12 09:30:00,61.18,61.21,61.01,61.12,51106.0,57.3475,57.3757,57.1882,57.2913,51106.0
2020-10-12 10:00:00,61.12,61.23,61.11,61.22,20301.0,57.2913,57.3944,57.2819,57.385,20301.0
2020-10-12 10:30:00,61.21,61.3,61.18,61.2,163006.0,57.3757,57.46,57.3475,57.3663,163006.0
2020-10-12 11:00:00,61.2,61.39,61.2,61.35,26692.0,57.3663,57.5444,57.3663,57.5069,26692.0
2020-10-12 11:30:00,61.35,61.38,61.28,61.32,14877.0,57.5069,57.535,57.4413,57.4788,14877.0
2020-10-12 12:00:00,61.32,61.41,61.29,61.41,70294.0,57.4788,57.5631,57.4507,57.5631,70294.0
2020-10-12 12:30:00,61.4,61.45,61.36,61.38,50584.0,57.5538,57.6006,57.5163,57.535,50584.0
2020-10-12 13:00:00,61.37,61.46,61.33,61.43,60431.0,57.5256,57.61,57.4881,57.5819,60431.0
2020-10-12 13:30:00,61.44,61.46,61.35,61.4,32943.0,57.5913,57.61,57.5069,57.5538,32943.0
2020-10-12 14:00:00,61.4,61.45,61.34,61.4,23135.0,57.5538,57.6006,57.4975,57.5538,23135.0
2020-10-12 14:30:00,61.41,61.43,61.35,61.39,41832.0,57.5631,57.5819,57.5069,57.5444,41832.0
2020-10-12 15:00:00,61.43,61.47,61.37,61.46,108815.0,57.5819,57.6194,57.5256,57.61,108815.0
2020-10-12 15:30:00,61.45,61.46,61.3,61.34,226948.0,57.6006,57.61,57.46,57.4975,226948.0
2020-10-13 09:30:00,61.1,61.32,61.0,61.23,121386.0,57.2726,57.4788,57.1788,57.3944,121386.0
2020-10-13 10:00:00,61.22,61.3,61.04,61.08,57625.0,57.385,57.46,57.2163,57.2538,57625.0
2020-10-13 10:30:00,61.08,61.14,60.95,61.05,73024.0,57.2538,57.31,57.132,57.2257,73024.0
2020-10-13 11:00:00,61.05,61.07,60.99,61.0,47162.0,57.2257,57.2444,57.1694,57.1788,47162.0
2020-10-13 11:30:00,61.0,61.09,60.93,61.07,34532.0,57.1788,57.2632,57.1132,57.2444,34532.0
2020-10-13 12:00:00,61.08,61.14,61.01,61.11,51005.0,57.2538,57.31,57.1882,57.2819,51005.0
2020-10-13 12:30:00,61.11,61.17,61.02,61.16,80138.0,57.2819,57.3382,57.1976,57.3288,80138.0
2020-10-13 13:00:00,61.16,61.16,61.03,61.12,52994.0,57.3288,57.3288,57.2069,57.2913,52994.0
2020-10-13 13:30:00,61.13,61.15,61.0,61.01,41767.0,57.3007,57.3194,57.1788,57.1882,41767.0
2020-10-13 14:00:00,61.0,61.1,60.94,60.94,67127.0,57.1788,57.2726,57.1226,57.1226,67127.0
2020-10-13 14:30:00,60.95,60.99,60.85,60.96,59957.0,57.132,57.1694,57.0382,57.1413,59957.0
2020-10-13 15:00:00,60.96,61.13,60.95,61.11,33736.0,57.1413,57.3007,57.132,57.2819,33736.0
2020-10-13 15:30:00,61.11,61.15,60.99,61.0,155121.0,57.2819,57.3194,57.1694,57.1788,155121.0
2020-10-14 09:30:00,61.08,61.44,61.08,61.4,60296.0,57.2538,57.5913,57.2538,57.5538,60296.0
2020-10-14 10:00:00,61.4,61.41,61.12,61.13,76782.0,57.5538,57.5631,57.2913,57.3007,76782.0
2020-10-14 10:30:00,61.13,61.25,61.08,61.19,51231.0,57.3007,57.4132,57.2538,57.3569,51231.0
2020-10-14 11:00:00,61.21,61.24,61.14,61.21,49259.0,57.3757,57.4038,57.31,57.3757,49259.0
2020-10-14 11:30:00,61.21,61.23,60.86,60.88,81005.0,57.3757,57.3944,57.0476,57.0663,81005.0
2020-10-14 12:00:00,60.88,61.02,60.73,60.82,38327.0,57.0663,57.1976,56.9257,57.0101,38327.0
2020-10-14 12:30:00,60.82,60.93,60.75,60.91,49966.0,57.0101,57.1132,56.9445,57.0945,49966.0
2020-10-14 13:00:00,60.89,60.99,60.88,60.92,49127.0,57.0757,57.1694,57.0663,57.1038,49127.0
2020-10-14 13:30:00,60.92,60.93,60.84,60.9,43612.0,57.1038,57.1132,57.0288,57.0851,43612.0
2020-10-14 14:00:00,60.89,60.97,60.8,60.85,36576.0,57.0757,57.1507,56.9913,57.0382,36576.0
2020-10-14 14:30:00,60.84,60.87,60.69,60.85,57335.0,57.0288,57.057,56.8882,57.0382,57335.0
2020-10-14 15:00:00,60.85,61.03,60.83,60.94,52341.0,57.0382,57.2069,57.0195,57.1226,52341.0
2020-10-14 15:30:00,60.94,61.03,60.77,60.78,73146.0,57.1226,57.2069,56.9632,56.9726,73146.0
2020-10-15 09:30:00,60.06,60.43,59.89,60.43,115122.0,56.2977,56.6445,56.1384,56.6445,115122.0
2020-10-15 10:00:00,60.43,60.51,60.34,60.41,88615.0,56.6445,56.7195,56.5602,56.6258,88615.0
2020-10-15 10:30:00,60.42,60.46,60.33,60.42,49744.0,56.6352,56.6726,56.5508,56.6352,49744.0
2020-10-15 11:00:00,60.42,60.67,60.33,60.58,109340.0,56.6352,56.8695,56.5508,56.7851,109340.0
2020-10-15 11:30:00,60.59,60.82,60.59,60.68,99301.0,56.7945,57.0101,56.7945,56.8789,99301.0
2020-10-15 12:00:00,60.67,60.72,60.61,60.65,58004.0,56.8695,56.9164,56.8132,56.8507,58004.0
2020-10-15 12:30:00,60.66,60.75,60.57,60.75,55414.0,56.8601,56.9445,56.7758,56.9445,55414.0
2020-10-15 13:00:00,60.76,60.92,60.73,60.87,29576.0,56.9539,57.1038,56.9257,57.057,29576.0
2020-10-15 13:30:00,60.87,60.98,60.86,60.91,42141.0,57.057,57.1601,57.0476,57.0945,42141.0
2020-10-15 14:00:00,60.91,60.99,60.91,60.99,125354.0,57.0945,57.1694,57.0945,57.1694,125354.0
2020-10-15 14:30:00,60.97,60.99,60.88,60.99,49136.0,57.1507,57.1694,57.0663,57.1694,49136.0
2020-10-15 15:00:00,61.0,61.08,60.96,61.08,41007.0,57.1788,57.2538,57.1413,57.2538,41007.0
2020-10-15 15:30:00,61.08,61.14,60.98,61.06,95010.0,57.2538,57.31,57.1601,57.2351,95010.0
2020-10-16 09:30:00,61.25,61.35,61.03,61.15,78967.0,57.4132,57.5069,57.2069,57.3194,78967.0
2020-10-16 10:00:00,61.16,61.34,61.12,61.31,99855.0,57.3288,57.4975,57.2913,57.4694,99855.0
2020-10-16 10:30:00,61.32,61.35,61.24,61.26,38598.0,57.4788,57.5069,57.4038,57.4225,38598.0
2020-10-16 11:00:00,61.26,61.28,61.14,61.22,90725.0,57.4225,57.4413,57.31,57.385,90725.0
2020-10-16 11:30:00,61.21,61.32,61.19,61.29,25951.0,57.3757,57.4788,57.3569,57.4507,25951.0
2020-10-16 12:00:00,61.28,61.28,61.14,61.22,33562.0,57.4413,57.4413,57.31,57.385,33562.0
2020-10-16 12:30:00,61.21,61.21,61.04,61.17,25372.0,57.3757,57.3757,57.2163,57.3382,25372.0
2020-10-16 13:00:00,61.16,61.22,61.15,61.21,66050.0,57.3288,57.385,57.3194,57.3757,66050.0
2020-10-16 13:30:00,61.21,61.25,61.18,61.21,28466.0,57.3757,57.4132,57.3475,57.3757,28466.0
2020-10-16 14:00:00,61.23,61.27,61.17,61.26,23914.0,57.3944,57.4319,57.3382,57.4225,23914.0
2020-10-16 14:30:00,61.26,61.3,61.21,61.3,38962.0,57.4225,57.46,57.3757,57.46,38962.0
2020-10-16 15:00:00,61.3,61.31,61.14,61.17,40516.0,57.46,57.4694,57.31,57.3382,40516.0
2020-10-16 15:30:00,61.17,61.17,60.94,60.95,92148.0,57.3382,57.3382,57.1226,57.132,92148.0
2020-10-19 09:30:00,61.17,61.36,61.13,61.23,45519.0,57.3382,57.5163,57.3007,57.3944,45519.0
2020-10-19 10:00:00,61.21,61.28,60.98,61.28,51657.0,57.3757,57.4413,57.1601,57.4413,51657.0
2020-10-19 10:30:00,61.29,61.29,61.07,61.19,73224.0,57.4507,57.4507,57.2444,57.3569,73224.0
2020-10-19 11:00:00,61.21,61.22,60.89,60.99,82260.0,57.3757,57.385,57.0757,57.1694,82260.0
2020-10-19 11:30:00,61.0,61.07,60.95,61.04,34297.0,57.1788,57.2444,57.132,57.2163,34297.0
2020-10-19 12:00:00,61.01,61.07,60.94,60.96,62839.0,57.1882,57.2444,57.1226,57.1413,62839.0
2020-10-19 12:30:00,60.97,61.02,60.93,60.96,43647.0,57.1507,57.1976,57.1132,57.1413,43647.0
2020-10-19 13:00:00,60.96,60.98,60.89,60.91,25248.0,57.1413,57.1601,57.0757,57.0945,25248.0
2020-10-19 13:30:00,60.93,60.93,60.72,60.75,30667.0,57.1132,57.1132,56.9164,56.9445,30667.0
2020-10-19 14:00:00,60.75,60.78,60.66,60.78,31942.0,56.9445,56.9726,56.8601,56.9726,31942.0
2020-10-19 14:30:00,60.77,60.77,60.27,60.28,83323.0,56.9632,56.9632,56.4945,56.5039,83323.0
2020-10-19 15:00:00,60.26,60.34,60.13,60.25,75558.0,56.4852,56.5602,56.3633,56.4758,75558.0
2020-10-19 15:30:00,60.28,60.38,60.12,60.23,89891.0,56.5039,56.5977,56.3539,56.4571,89891.0
2020-10-20 09:30:00,60.59,60.87,60.53,60.87,84587.0,56.7945,57.057,56.7383,57.057,84587.0
2020-10-20 10:00:00,60.86,60.89,60.67,60.74,54257.0,57.0476,57.0757,56.8695,56.9351,54257.0
2020-10-20 10:30:00,60.75,60.89,60.74,60.76,52626.0,56.9445,57.0757,56.9351,56.9539,52626.0
2020-10-20 11:00:00,60.72,60.81,60.58,60.79,39881.0,56.9164,57.0007,56.7851,56.982,39881.0
2020-10-20 11:30:00,60.77,60.84,60.74,60.84,25459.0,56.9632,57.0288,56.9351,57.0288,25459.0
2020-10-20 12:00:00,60.84,60.88,60.72,60.72,70489.0,57.0288,57.0663,56.9164,56.9164,70489.0
2020-10-20 12:30:00,60.72,60.96,60.71,60.9,68270.0,56.9164,57.1413,56.907,57.0851,68270.0
2020-10-20 13:00:00,60.9,61.07,60.89,61.06,42977.0,57.0851,57.2444,57.0757,57.2351,42977.0
2020-10-20 13:30:00,61.05,61.09,60.89,60.93,41855.0,57.2257,57.2632,57.0757,57.1132,41855.0
2020-10-20 14:00:00,60.95,60.99,60.87,60.87,54713.0,57.132,57.1694,57.057,57.057,54713.0
2020-10-20 14:30:00,60.87,60.91,60.75,60.75,132865.0,57.057,57.0945,56.9445,56.9445,132865.0
2020-10-20 15:00:00,60.76,60.81,60.4,60.65,208649.0,56.9539,57.0007,56.6164,56.8507,208649.0
2020-10-20 15:30:00,60.64,60.71,60.46,60.49,529479.0,56.8414,56.907,56.6726,56.7008,529479.0
2020-10-21 09:30:00,60.51,60.79,60.46,60.74,73503.0,56.7195,56.982,56.6726,56.9351,73503.0
2020-10-21 10:00:00,60.75,60.83,60.7,60.73,52616.0,56.9445,57.0195,56.8976,56.9257,52616.0
2020-10-21 10:30:00,60.74,60.76,60.45,60.46,46897.0,56.9351,56.9539,56.6633,56.6726,46897.0
2020-10-21 11:00:00,60.44,60.46,60.15,60.3,38855.0,56.6539,56.6726,56.3821,56.5227,38855.0
2020-10-21 11:30:00,60.31,60.44,60.26,60.28,88313.0,56.532,56.6539,56.4852,56.5039,88313.0
2020-10-21 12:00:00,60.3,60.6,60.26,60.43,113490.0,56.5227,56.8039,56.4852,56.6445,113490.0
2020-10-21 12:30:00,60.44,60.44,60.18,60.23,97704.0,56.6539,56.6539,56.4102,56.4571,97704.0
2020-10-21 13:00:00,60.21,60.33,60.21,60.32,152868.0,56.4383,56.5508,56.4383,56.5414,152868.0
2020-10-21 13:30:00,60.33,60.42,60.25,60.29,32557.0,56.5508,56.6352,56.4758,56.5133,32557.0
2020-10-21 14:00:00,60.31,60.46,60.3,60.43,37639.0,56.532,56.6726,56.5227,56.6445,37639.0
2020-10-21 14:30:00,60.43,60.52,60.41,60.51,89149.0,56.6445,56.7289,56.6258,56.7195,89149.0
2020-10-21 15:00:00,60.52,60.52,60.31,60.43,44846.0,56.7289,56.7289,56.532,56.6445,44846.0
2020-10-21 15:30:00,60.42,60.45,60.13,60.15,123760.0,56.6352,56.6633,56.3633,56.3821,123760.0
2020-10-22 09:30:00,60.3,60.54,60.25,60.5,68999.0,56.5227,56.7476,56.4758,56.7101,68999.0
2020-10-22 10:00:00,60.49,60.5,60.13,60.17,39662.0,56.7008,56.7101,56.3633,56.4008,39662.0
2020-10-22 10:30:00,60.19,60.31,59.95,60.29,85403.0,56.4196,56.532,56.1946,56.5133,85403.0
2020-10-22 11:00:00,60.3,60.52,60.27,60.42,27495.0,56.5227,56.7289,56.4945,56.6352,27495.0
2020-10-22 11:30:00,60.45,60.45,60.31,60.35,42062.0,56.6633,56.6633,56.532,56.5695,42062.0
2020-10-22 12:00:00,60.35,60.44,60.32,60.42,46043.0,56.5695,56.6539,56.5414,56.6352,46043.0
2020-10-22 12:30:00,60.43,60.52,60.35,60.49,35633.0,56.6445,56.7289,56.5695,56.7008,35633.0
2020-10-22 13:00:00,60.49,60.7,60.49,60.59,57631.0,56.7008,56.8976,56.7008,56.7945,57631.0
2020-10-22 13:30:00,60.6,60.75,60.59,60.73,32546.0,56.8039,56.9445,56.7945,56.9257,32546.0
2020-10-22 14:00:00,60.73,60.86,60.71,60.79,48685.0,56.9257,57.0476,56.907,56.982,48685.0
2020-10-22 14:30:00,60.79,60.84,60.75,60.76,33158.0,56.982,57.0288,56.9445,56.9539,33158.0
2020-10-22 15:00:00,60.77,60.81,60.7,60.81,33765.0,56.9632,57.0007,56.8976,57.0007,33765.0
2020-10-22 15:30:00,60.82,60.87,60.74,60.81,168638.0,57.0101,57.057,56.9351,57.0007,168638.0
2020-10-23 09:30:00,61.07,61.17,60.96,61.0,101067.0,57.2444,57.3382,57.1413,57.1788,101067.0
2020-10-23 10:00:00,61.0,61.02,60.81,60.9,104812.0,57.1788,57.1976,57.0007,57.0851,104812.0
2020-10-23 10:30:00,60.92,61.0,60.9,60.91,33210.0,57.1038,57.1788,57.0851,57.0945,33210.0
2020-10-23 11:00:00,60.92,60.99,60.83,60.9,33005.0,57.1038,57.1694,57.0195,57.0851,33005.0
2020-10-23 11:30:00,60.89,60.95,60.8,60.86,40164.0,57.0757,57.132,56.9913,57.0476,40164.0
2020-10-23 12:00:00,60.84,60.91,60.66,60.76,71442.0,57.0288,57.0945,56.8601,56.9539,71442.0
2020-10-23 12:30:00,60.75,60.84,60.72,60.74,29808.0,56.9445,57.0288,56.9164,56.9351,29808.0
2020-10-23 13:00:00,60.73,60.97,60.73,60.96,23785.0,56.9257,57.1507,56.9257,57.1413,23785.0
2020-10-23 13:30:00,60.96,61.03,60.96,61.03,21611.0,57.1413,57.2069,57.1413,57.2069,21611.0
2020-10-23 14:00:00,61.04,61.14,61.01,61.13,61490.0,57.2163,57.31,57.1882,57.3007,61490.0
2020-10-23 14:30:00,61.13,61.16,61.08,61.11,31319.0,57.3007,57.3288,57.2538,57.2819,31319.0
2020-10-23 15:00:00,61.11,61.23,61.1,61.18,227959.0,57.2819,57.3944,57.2726,57.3475,227959.0
2020-10-23 15:30:00,61.18,61.24,61.16,61.23,159167.0,57.3475,57.4038,57.3288,57.3944,159167.0
2020-10-26 09:30:00,60.5,60.7,60.32,60.48,78508.0,56.7101,56.8976,56.5414,56.6914,78508.0
2020-10-26 10:00:00,60.46,60.5,60.23,60.24,73186.0,56.6726,56.7101,56.4571,56.4664,73186.0
2020-10-26 10:30:00,60.21,60.24,59.89,59.9,95133.0,56.4383,56.4664,56.1384,56.1477,95133.0
2020-10-26 11:00:00,59.86,59.88,59.65,59.81,71674.0,56.1102,56.129,55.9134,56.0634,71674.0
2020-10-26 11:30:00,59.81,59.92,59.71,59.84,191626.0,56.0634,56.1665,55.9696,56.0915,191626.0
2020-10-26 12:00:00,59.85,59.87,59.76,59.81,139222.0,56.1009,56.1196,56.0165,56.0634,139222.0
2020-10-26 12:30:00,59.78,59.78,59.56,59.6,138162.0,56.0352,56.0352,55.829,55.8665,138162.0
2020-10-26 13:00:00,59.6,59.62,59.39,59.4,54304.0,55.8665,55.8853,55.6697,55.679,54304.0
2020-10-26 13:30:00,59.37,59.65,59.3,59.64,67595.0,55.6509,55.9134,55.5853,55.904,67595.0
2020-10-26 14:00:00,59.65,59.9,59.61,59.9,99440.0,55.9134,56.1477,55.8759,56.1477,99440.0
2020-10-26 14:30:00,59.89,59.89,59.72,59.77,47840.0,56.1384,56.1384,55.979,56.0259,47840.0
2020-10-26 15:00:00,59.77,59.84,59.62,59.77,87785.0,56.0259,56.0915,55.8853,56.0259,87785.0
2020-10-26 15:30:00,59.8,59.94,59.63,59.93,164803.0,56.054,56.1852,55.8946,56.1758,164803.0
2020-10-27 09:30:00,59.98,60.17,59.91,60.1,150766.0,56.2227,56.4008,56.1571,56.3352,150766.0
2020-10-27 10:00:00,60.1,60.13,59.84,59.88,338582.0,56.3352,56.3633,56.0915,56.129,338582.0
2020-10-27 10:30:00,59.9,60.0,59.82,59.83,123071.0,56.1477,56.2415,56.0727,56.0821,123071.0
2020-10-27 11:00:00,59.83,59.92,59.74,59.75,43998.0,56.0821,56.1665,55.9977,56.0071,43998.0
2020-10-27 11:30:00,59.75,59.84,59.65,59.83,90374.0,56.0071,56.0915,55.9134,56.0821,90374.0
2020-10-27 12:00:00,59.83,59.85,59.75,59.78,78105.0,56.0821,56.1009,56.0071,56.0352,78105.0
2020-10-27 12:30:00,59.78,59.78,59.64,59.7,60880.0,56.0352,56.0352,55.904,55.9603,60880.0
2020-10-27 13:00:00,59.68,59.81,59.64,59.81,53097.0,55.9415,56.0634,55.904,56.0634,53097.0
2020-10-27 13:30:00,59.81,59.89,59.79,59.85,54131.0,56.0634,56.1384,56.0446,56.1009,54131.0
2020-10-27 14:00:00,59.84,59.85,59.7,59.71,48942.0,56.0915,56.1009,55.9603,55.9696,48942.0
2020-10-27 14:30:00,59.72,59.72,59.58,59.61,88301.0,55.979,55.979,55.8478,55.8759,88301.0
2020-10-27 15:00:00,59.6,59.64,59.49,59.6,80664.0,55.8665,55.904,55.7634,55.8665,80664.0
2020-10-27 15:30:00,59.59,59.67,59.43,59.44,213068.0,55.8571,55.9321,55.7072,55.7165,213068.0
2020-10-28 09:30:00,58.39,58.67,58.26,58.42,97684.0,54.7323,54.9948,54.6105,54.7604,97684.0
2020-10-28 10:00:00,58.42,58.43,57.94,58.01,81241.0,54.7604,54.7698,54.3105,54.3761,81241.0
2020-10-28 10:30:00,58.0,58.15,57.86,57.99,77333.0,54.3667,54.5073,54.2355,54.3574,77333.0
2020-10-28 11:00:00,57.99,58.09,57.85,58.0,91021.0,54.3574,54.4511,54.2261,54.3667,91021.0
2020-10-28 11:30:00,58.0,58.3,57.9,58.26,53874.0,54.3667,54.648,54.273,54.6105,53874.0
2020-10-28 12:00:00,58.25,58.37,58.19,58.19,74153.0,54.6011,54.7136,54.5448,54.5448,74153.0
2020-10-28 12:30:00,58.19,58.21,57.91,58.04,46684.0,54.5448,54.5636,54.2824,54.4042,46684.0
2020-10-28 13:00:00,58.02,58.05,57.79,57.97,95632.0,54.3855,54.4136,54.1699,54.3386,95632.0
2020-10-28 13:30:00,57.96,58.1,57.91,58.07,36195.0,54.3293,54.4605,54.2824,54.4324,36195.0
2020-10-28 14:00:00,58.05,58.14,57.83,58.11,78042.0,54.4136,54.498,54.2074,54.4699,78042.0
2020-10-28 14:30:00,58.12,58.16,57.91,58.1,89243.0,54.4792,54.5167,54.2824,54.4605,89243.0
2020-10-28 15:00:00,58.09,58.2,57.94,58.14,80139.0,54.4511,54.5542,54.3105,54.498,80139.0
2020-10-28 15:30:00,58.14,58.28,57.73,57.73,269090.0,54.498,54.6292,54.1137,54.1137,269090.0
2020-10-29 09:30:00,57.7,57.99,57.49,57.95,155516.0,54.0855,54.3574,53.8887,54.3199,155516.0
2020-10-29 10:00:00,57.89,58.07,57.74,58.06,157096.0,54.2636,54.4324,54.123,54.423,157096.0
2020-10-29 10:30:00,58.08,58.23,58.02,58.17,99153.0,54.4417,54.5823,54.3855,54.5261,99153.0
2020-10-29 11:00:00,58.18,58.27,58.05,58.13,48689.0,54.5355,54.6198,54.4136,54.4886,48689.0
2020-10-29 11:30:00,58.16,58.17,57.91,57.99,56032.0,54.5167,54.5261,54.2824,54.3574,56032.0
2020-10-29 12:00:00,58.01,58.08,57.92,58.05,73968.0,54.3761,54.4417,54.2918,54.4136,73968.0
2020-10-29 12:30:00,58.05,58.15,58.0,58.02,74411.0,54.4136,54.5073,54.3667,54.3855,74411.0
2020-10-29 13:00:00,58.03,58.13,57.94,58.13,48143.0,54.3949,54.4886,54.3105,54.4886,48143.0
2020-10-29 13:30:00,58.12,58.47,58.11,58.45,114233.0,54.4792,54.8073,54.4699,54.7886,114233.0
2020-10-29 14:00:00,58.46,58.78,58.46,58.73,95823.0,54.7979,55.0979,54.7979,55.051,95823.0
2020-10-29 14:30:00,58.73,58.81,58.48,58.56,73271.0,55.051,55.126,54.8167,54.8917,73271.0
2020-10-29 15:00:00,58.57,58.66,58.38,58.51,60989.0,54.901,54.9854,54.7229,54.8448,60989.0
2020-10-29 15:30:00,58.54,58.65,58.33,58.33,168564.0,54.8729,54.976,54.6761,54.6761,168564.0
2020-10-30 09:30:00,57.95,58.29,57.83,58.07,72891.0,54.3199,54.6386,54.2074,54.4324,72891.0
2020-10-30 10:00:00,58.03,58.19,57.51,57.57,66173.0,54.3949,54.5448,53.9074,53.9637,66173.0
2020-10-30 10:30:00,57.55,57.61,57.05,57.05,329506.0,53.9449,54.0012,53.4763,53.4763,329506.0
2020-10-30 11:00:00,57.09,57.51,57.09,57.31,153418.0,53.5137,53.9074,53.5137,53.72,153418.0
2020-10-30 11:30:00,57.29,57.48,57.24,57.46,114109.0,53.7012,53.8793,53.6544,53.8606,114109.0
2020-10-30 12:00:00,57.43,57.85,57.42,57.83,89608.0,53.8325,54.2261,53.8231,54.2074,89608.0
2020-10-30 12:30:00,57.82,57.83,57.56,57.56,131658.0,54.198,54.2074,53.9543,53.9543,131658.0
2020-10-30 13:00:00,57.54,57.65,57.44,57.59,46689.0,53.9356,54.0387,53.8418,53.9824,46689.0
2020-10-30 13:30:00,57.55,57.59,57.32,57.56,113613.0,53.9449,53.9824,53.7293,53.9543,113613.0
2020-10-30 14:00:00,57.55,57.78,57.42,57.44,157790.0,53.9449,54.1605,53.8231,53.8418,157790.0
2020-10-30 14:30:00,57.42,57.54,57.25,57.44,124889.0,53.8231,53.9356,53.6637,53.8418,124889.0
2020-10-30 15:00:00,57.43,57.57,57.34,57.42,240266.0,53.8325,53.9637,53.7481,53.8231,240266.0
2020-10-30 15:30:00,57.43,57.8,57.27,57.79,218739.0,53.8325,54.1793,53.6825,54.1699,218739.0
2020-11-02 09:30:00,58.46,58.65,58.23,58.65,215684.0,54.7979,54.976,54.5823,54.976,215684.0
2020-11-02 10:00:00,58.68,58.92,58.68,58.83,64241.0,55.0041,55.2291,55.0041,55.1448,64241.0
2020-11-02 10:30:00,58.8,58.8,58.52,58.56,46272.0,55.1166,55.1166,54.8542,54.8917,46272.0
2020-11-02 11:00:00,58.57,58.71,58.52,58.65,46337.0,54.901,55.0323,54.8542,54.976,46337.0
2020-11-02 11:30:00,58.68,58.8,58.63,58.73,28463.0,55.0041,55.1166,54.9573,55.051,28463.0
2020-11-02 12:00:00,58.74,58.8,58.67,58.8,91419.0,55.0604,55.1166,54.9948,55.1166,91419.0
2020-11-02 12:30:00,58.81,58.81,58.41,58.49,192807.0,55.126,55.126,54.7511,54.8261,192807.0
2020-11-02 13:00:00,58.51,58.51,58.17,58.29,79890.0,54.8448,54.8448,54.5261,54.6386,79890.0
2020-11-02 13:30:00,58.29,58.34,58.16,58.18,33855.0,54.6386,54.6854,54.5167,54.5355,33855.0
2020-11-02 14:00:00,58.14,58.53,58.14,58.53,63810.0,54.498,54.8635,54.498,54.8635,63810.0
2020-11-02 14:30:00,58.54,58.72,58.48,58.62,84774.0,54.8729,55.0416,54.8167,54.9479,84774.0
2020-11-02 15:00:00,58.63,58.77,58.61,58.68,79742.0,54.9573,55.0885,54.9385,55.0041,79742.0
2020-11-02 15:30:00,58.69,58.78,58.53,58.77,172147.0,55.0135,55.0979,54.8635,55.0885,172147.0
2020-11-03 09:30:00,59.41,59.86,59.37,59.8,104624.0,55.6884,56.1102,55.6509,56.054,104624.0
2020-11-03 10:00:00,59.83,60.11,59.82,60.01,55330.0,56.0821,56.3446,56.0727,56.2508,55330.0
2020-11-03 10:30:00,60.01,60.04,59.87,60.03,91820.0,56.2508,56.279,56.1196,56.2696,91820.0
2020-11-03 11:00:00,60.04,60.08,59.96,59.98,68464.0,56.279,56.3164,56.204,56.2227,68464.0
2020-11-03 11:30:00,59.99,60.08,59.92,59.93,40072.0,56.2321,56.3164,56.1665,56.1758,40072.0
2020-11-03 12:00:00,59.94,59.98,59.89,59.96,112898.0,56.1852,56.2227,56.1384,56.204,112898.0
2020-11-03 12:30:00,59.98,60.01,59.86,59.88,71873.0,56.2227,56.2508,56.1102,56.129,71873.0
2020-11-03 13:00:00,59.89,59.98,59.89,59.94,42409.0,56.1384,56.2227,56.1384,56.1852,42409.0
2020-11-03 13:30:00,59.96,59.99,59.77,59.8,67656.0,56.204,56.2321,56.0259,56.054,67656.0
2020-11-03 14:00:00,59.79,59.99,59.78,59.88,76118.0,56.0446,56.2321,56.0352,56.129,76118.0
2020-11-03 14:30:00,59.88,60.08,59.86,60.02,116006.0,56.129,56.3164,56.1102,56.2602,116006.0
2020-11-03 15:00:00,60.02,60.02,59.84,59.99,509446.0,56.2602,56.2602,56.0915,56.2321,509446.0
2020-11-03 15:30:00,60.0,60.33,59.97,60.06,297484.0,56.2415,56.5508,56.2133,56.2977,297484.0
2020-11-04 09:30:00,60.31,60.5,59.94,60.43,110339.0,56.532,56.7101,56.1852,56.6445,110339.0
2020-11-04 10:00:00,60.47,61.14,60.41,60.86,122671.0,56.682,57.31,56.6258,57.0476,122671.0
2020-11-04 10:30:00,60.89,60.93,60.58,60.89,105401.0,57.0757,57.1132,56.7851,57.0757,105401.0
2020-11-04 11:00:00,60.89,60.98,60.72,60.95,75400.0,57.0757,57.1601,56.9164,57.132,75400.0
2020-11-04 11:30:00,60.95,61.18,60.93,61.09,84691.0,57.132,57.3475,57.1132,57.2632,84691.0
2020-11-04 12:00:00,61.11,61.37,61.08,61.27,303626.0,57.2819,57.5256,57.2538,57.4319,303626.0
2020-11-04 12:30:00,61.25,61.28,61.11,61.12,39144.0,57.4132,57.4413,57.2819,57.2913,39144.0
2020-11-04 13:00:00,61.09,61.1,60.94,60.96,60531.0,57.2632,57.2726,57.1226,57.1413,60531.0
2020-11-04 13:30:00,60.97,61.09,60.81,60.91,91287.0,57.1507,57.2632,57.0007,57.0945,91287.0
2020-11-04 14:00:00,60.92,61.01,60.84,60.88,73694.0,57.1038,57.1882,57.0288,57.0663,73694.0
2020-11-04 14:30:00,60.89,60.91,60.74,60.8,83751.0,57.0757,57.0945,56.9351,56.9913,83751.0
2020-11-04 15:00:00,60.82,60.85,60.49,60.5,82677.0,57.0101,57.0382,56.7008,56.7101,82677.0
2020-11-04 15:30:00,60.51,60.67,60.46,60.47,214819.0,56.7195,56.8695,56.6726,56.682,214819.0
2020-11-05 09:30:00,61.31,61.68,61.26,61.53,153003.0,57.4694,57.8162,57.4225,57.6756,153003.0
2020-11-05 10:00:00,61.55,62.01,61.52,61.91,87541.0,57.6944,58.1255,57.6662,58.0318,87541.0
2020-11-05 10:30:00,61.87,61.99,61.81,61.98,127429.0,57.9943,58.1068,57.9381,58.0974,127429.0
2020-11-05 11:00:00,61.99,62.01,61.83,61.93,74243.0,58.1068,58.1255,57.9568,58.0506,74243.0
2020-11-05 11:30:00,61.93,61.93,61.81,61.84,27913.0,58.0506,58.0506,57.9381,57.9662,27913.0
2020-11-05 12:00:00,61.85,61.91,61.63,61.65,111822.0,57.9756,58.0318,57.7694,57.7881,111822.0
2020-11-05 12:30:00,61.65,61.87,61.63,61.86,41207.0,57.7881,57.9943,57.7694,57.9849,41207.0
2020-11-05 13:00:00,61.88,62.0,61.88,61.92,63738.0,58.0037,58.1162,58.0037,58.0412,63738.0
2020-11-05 13:30:00,61.93,62.05,61.93,61.99,39443.0,58.0506,58.163,58.0506,58.1068,39443.0
2020-11-05 14:00:00,62.01,62.07,61.92,61.98,33726.0,58.1255,58.1818,58.0412,58.0974,33726.0
2020-11-05 14:30:00,61.99,62.04,61.9,62.02,85558.0,58.1068,58.1537,58.0224,58.1349,85558.0
2020-11-05 15:00:00,62.01,62.04,61.87,61.96,69127.0,58.1255,58.1537,57.9943,58.0787,69127.0
2020-11-05 15:30:00,61.97,61.98,61.72,61.84,140159.0,58.0881,58.0974,57.8537,57.9662,140159.0
2020-11-06 09:30:00,61.97,61.97,61.73,61.86,90197.0,58.0881,58.0881,57.8631,57.9849,90197.0
2020-11-06 10:00:00,61.89,62.15,61.85,62.12,112528.0,58.0131,58.2568,57.9756,58.2287,112528.0
2020-11-06 10:30:00,62.1,62.16,61.76,61.84,60527.0,58.2099,58.2662,57.8912,57.9662,60527.0
2020-11-06 11:00:00,61.85,62.07,61.78,61.84,221691.0,57.9756,58.1818,57.91,57.9662,221691.0
2020-11-06 11:30:00,61.85,61.98,61.83,61.86,62499.0,57.9756,58.0974,57.9568,57.9849,62499.0
2020-11-06 12:00:00,61.85,61.9,61.74,61.77,128498.0,57.9756,58.0224,57.8725,57.9006,128498.0
2020-11-06 12:30:00,61.78,61.81,61.69,61.73,54274.0,57.91,57.9381,57.8256,57.8631,54274.0
2020-11-06 13:00:00,61.75,61.84,61.74,61.83,23914.0,57.8818,57.9662,57.8725,57.9568,23914.0
2020-11-06 13:30:00,61.81,61.87,61.79,61.83,16077.0,57.9381,57.9943,57.9193,57.9568,16077.0
2020-11-06 14:00:00,61.87,61.87,61.79,61.85,42447.0,57.9943,57.9943,57.9193,57.9756,42447.0
2020-11-06 14:30:00,61.85,61.88,61.7,61.75,63092.0,57.9756,58.0037,57.835,57.8818,63092.0
2020-11-06 15:00:00,61.71,61.74,61.64,61.73,76600.0,57.8443,57.8725,57.7787,57.8631,76600.0
2020-11-06 15:30:00,61.72,61.97,61.72,61.74,184393.0,57.8537,58.0881,57.8537,57.8725,184393.0
2020-11-09 09:30:00,64.43,65.14,64.31,64.34,223081.0,60.394,61.0595,60.2815,60.3096,223081.0
2020-11-09 10:00:00,64.33,64.63,64.17,64.17,371055.0,60.3002,60.5814,60.1502,60.1502,371055.0
2020-11-09 10:30:00,64.18,64.31,63.85,64.07,84049.0,60.1596,60.2815,59.8503,60.0565,84049.0
2020-11-09 11:00:00,64.05,64.06,63.73,63.99,89274.0,60.0378,60.0471,59.7378,59.9815,89274.0
2020-11-09 11:30:00,63.98,64.02,63.75,63.87,83200.0,59.9721,60.0096,59.7566,59.869,83200.0
2020-11-09 12:00:00,63.9,64.08,63.82,64.04,78533.0,59.8972,60.0659,59.8222,60.0284,78533.0
2020-11-09 12:30:00,64.06,64.14,64.02,64.1,41894.0,60.0471,60.1221,60.0096,60.0846,41894.0
2020-11-09 13:00:00,64.11,64.28,64.1,64.18,51044.0,60.094,60.2534,60.0846,60.1596,51044.0
2020-11-09 13:30:00,64.18,64.26,64.05,64.11,87646.0,60.1596,60.2346,60.0378,60.094,87646.0
2020-11-09 14:00:00,64.12,64.14,63.81,63.88,91764.0,60.1034,60.1221,59.8128,59.8784,91764.0
2020-11-09 14:30:00,63.85,63.91,63.76,63.85,73247.0,59.8503,59.9065,59.7659,59.8503,73247.0
2020-11-09 15:00:00,63.84,63.97,63.58,63.59,161795.0,59.8409,59.9628,59.5972,59.6066,161795.0
2020-11-09 15:30:00,63.6,63.74,62.98,62.99,198530.0,59.6159,59.7472,59.0348,59.0442,198530.0
2020-11-10 09:30:00,62.91,63.13,62.69,63.01,120446.0,58.9692,59.1754,58.763,59.0629,120446.0
2020-11-10 10:00:00,62.96,63.11,62.77,62.82,66991.0,59.016,59.1566,58.8379,58.8848,66991.0
2020-11-10 10:30:00,62.83,62.83,62.37,62.65,96992.0,58.8942,58.8942,58.463,58.7255,96992.0
2020-11-10 11:00:00,62.67,62.99,62.67,62.97,53326.0,58.7442,59.0442,58.7442,59.0254,53326.0
2020-11-10 11:30:00,62.95,63.16,62.89,63.14,67355.0,59.0067,59.2035,58.9504,59.1848,67355.0
2020-11-10 12:00:00,63.1,63.32,63.09,63.21,150975.0,59.1473,59.3535,59.1379,59.2504,150975.0
2020-11-10 12:30:00,63.22,63.28,63.13,63.23,121533.0,59.2598,59.316,59.1754,59.2691,121533.0
2020-11-10 13:00:00,63.24,63.27,62.93,62.94,74387.0,59.2785,59.3066,58.9879,58.9973,74387.0
2020-11-10 13:30:00,62.94,63.14,62.85,63.14,76513.0,58.9973,59.1848,58.9129,59.1848,76513.0
2020-11-10 14:00:00,63.15,63.24,63.01,63.06,181722.0,59.1941,59.2785,59.0629,59.1098,181722.0
2020-11-10 14:30:00,63.04,63.25,63.04,63.19,195184.0,59.091,59.2879,59.091,59.2316,195184.0
2020-11-10 15:00:00,63.19,63.28,63.07,63.25,84847.0,59.2316,59.316,59.1191,59.2879,84847.0
2020-11-10 15:30:00,63.24,63.26,63.08,63.16,168158.0,59.2785,59.2972,59.1285,59.2035,168158.0
2020-11-11 09:30:00,63.68,63.68,63.11,63.13,104254.0,59.6909,59.6909,59.1566,59.1754,104254.0
2020-11-11 10:00:00,63.15,63.24,63.1,63.24,93441.0,59.1941,59.2785,59.1473,59.2785,93441.0
2020-11-11 10:30:00,63.27,63.31,63.2,63.28,33444.0,59.3066,59.3441,59.241,59.316,33444.0
2020-11-11 11:00:00,63.26,63.38,63.24,63.37,34532.0,59.2972,59.4097,59.2785,59.4004,34532.0
2020-11-11 11:30:00,63.39,63.48,63.38,63.46,49934.0,59.4191,59.5035,59.4097,59.4847,49934.0
2020-11-11 12:00:00,63.45,63.48,63.41,63.43,42419.0,59.4753,59.5035,59.4379,59.4566,42419.0
2020-11-11 12:30:00,63.43,63.48,63.42,63.46,35104.0,59.4566,59.5035,59.4472,59.4847,35104.0
2020-11-11 13:00:00,63.46,63.56,63.44,63.48,51932.0,59.4847,59.5785,59.466,59.5035,51932.0
2020-11-11 13:30:00,63.49,63.54,63.44,63.45,29278.0,59.5128,59.5597,59.466,59.4753,29278.0
2020-11-11 14:00:00,63.43,63.51,63.31,63.31,62004.0,59.4566,59.5316,59.3441,59.3441,62004.0
2020-11-11 14:30:00,63.31,63.36,63.15,63.27,58600.0,59.3441,59.391,59.1941,59.3066,58600.0
2020-11-11 15:00:00,63.25,63.32,63.17,63.18,46553.0,59.2879,59.3535,59.2129,59.2223,46553.0
2020-11-11 15:30:00,63.17,63.47,63.16,63.46,141518.0,59.2129,59.4941,59.2035,59.4847,141518.0
2020-11-12 09:30:00,63.23,63.27,62.95,63.04,83304.0,59.2691,59.3066,59.0067,59.091,83304.0
2020-11-12 10:00:00,63.05,63.27,63.0,63.1,44399.0,59.1004,59.3066,59.0535,59.1473,44399.0
2020-11-12 10:30:00,63.11,63.27,63.11,63.24,49680.0,59.1566,59.3066,59.1566,59.2785,49680.0
2020-11-12 11:00:00,63.22,63.3,63.15,63.21,31007.0,59.2598,59.3347,59.1941,59.2504,31007.0
2020-11-12 11:30:00,63.2,63.23,63.08,63.13,40822.0,59.241,59.2691,59.1285,59.1754,40822.0
2020-11-12 12:00:00,63.14,63.16,62.97,62.97,32032.0,59.1848,59.2035,59.0254,59.0254,32032.0
2020-11-12 12:30:00,62.98,62.99,62.57,62.66,61765.0,59.0348,59.0442,58.6505,58.7348,61765.0
2020-11-12 13:00:00,62.67,62.7,62.41,62.48,71611.0,58.7442,58.7723,58.5005,58.5661,71611.0
2020-11-12 13:30:00,62.43,62.73,62.43,62.72,80502.0,58.5192,58.8004,58.5192,58.7911,80502.0
2020-11-12 14:00:00,62.71,62.78,62.51,62.53,46382.0,58.7817,58.8473,58.5942,58.613,46382.0
2020-11-12 14:30:00,62.5,62.65,62.33,62.36,102022.0,58.5849,58.7255,58.4255,58.4536,102022.0
2020-11-12 15:00:00,62.34,62.45,62.18,62.4,45045.0,58.4349,58.538,58.2849,58.4911,45045.0
2020-11-12 15:30:00,62.38,62.65,62.28,62.63,167676.0,58.4724,58.7255,58.3786,58.7067,167676.0
2020-11-13 09:30:00,63.03,63.58,63.03,63.58,62607.0,59.0817,59.5972,59.0817,59.5972,62607.0
2020-11-13 10:00:00,63.57,63.61,63.42,63.56,43858.0,59.5878,59.6253,59.4472,59.5785,43858.0
2020-11-13 10:30:00,63.58,63.58,63.26,63.3,41818.0,59.5972,59.5972,59.2972,59.3347,41818.0
2020-11-13 11:00:00,63.32,63.49,63.32,63.46,33033.0,59.3535,59.5128,59.3535,59.4847,33033.0
2020-11-13 11:30:00,63.45,63.51,63.41,63.49,27609.0,59.4753,59.5316,59.4379,59.5128,27609.0
2020-11-13 12:00:00,63.51,63.54,63.41,63.43,20798.0,59.5316,59.5597,59.4379,59.4566,20798.0
2020-11-13 12:30:00,63.45,63.54,63.45,63.54,34545.0,59.4753,59.5597,59.4753,59.5597,34545.0
2020-11-13 13:00:00,63.55,63.6,63.49,63.56,50363.0,59.5691,59.6159,59.5128,59.5785,50363.0
2020-11-13 13:30:00,63.56,63.59,63.49,63.54,23543.0,59.5785,59.6066,59.5128,59.5597,23543.0
2020-11-13 14:00:00,63.53,63.68,63.51,63.6,29995.0,59.5503,59.6909,59.5316,59.6159,29995.0
2020-11-13 14:30:00,63.63,63.73,63.58,63.71,48973.0,59.6441,59.7378,59.5972,59.7191,48973.0
2020-11-13 15:00:00,63.7,63.71,63.62,63.7,251290.0,59.7097,59.7191,59.6347,59.7097,251290.0
2020-11-13 15:30:00,63.7,63.87,63.69,63.77,187934.0,59.7097,59.869,59.7003,59.7753,187934.0
2020-11-16 09:30:00,64.62,64.78,64.14,64.3,90194.0,60.5721,60.722,60.1221,60.2721,90194.0
2020-11-16 10:00:00,64.29,64.57,64.25,64.56,36074.0,60.2627,60.5252,60.2252,60.5158,36074.0
2020-11-16 10:30:00,64.56,64.75,64.55,64.73,31167.0,60.5158,60.6939,60.5064,60.6752,31167.0
2020-11-16 11:00:00,64.71,64.78,64.71,64.73,25869.0,60.6564,60.722,60.6564,60.6752,25869.0
2020-11-16 11:30:00,64.72,64.78,64.69,64.76,29165.0,60.6658,60.722,60.6377,60.7033,29165.0
2020-11-16 12:00:00,64.75,64.77,64.62,64.63,16973.0,60.6939,60.7127,60.5721,60.5814,16973.0
2020-11-16 12:30:00,64.6,64.67,64.59,64.64,35625.0,60.5533,60.6189,60.5439,60.5908,35625.0
2020-11-16 13:00:00,64.63,64.63,64.4,64.41,57499.0,60.5814,60.5814,60.3658,60.3752,57499.0
2020-11-16 13:30:00,64.42,64.52,64.35,64.48,105609.0,60.3846,60.4783,60.319,60.4408,105609.0
2020-11-16 14:00:00,64.48,64.57,64.4,64.56,149924.0,60.4408,60.5252,60.3658,60.5158,149924.0
2020-11-16 14:30:00,64.58,64.67,64.56,64.65,47196.0,60.5346,60.6189,60.5158,60.6002,47196.0
2020-11-16 15:00:00,64.65,64.69,64.54,64.62,66336.0,60.6002,60.6377,60.4971,60.5721,66336.0
2020-11-16 15:30:00,64.63,64.83,64.61,64.83,123369.0,60.5814,60.7689,60.5627,60.7689,123369.0
2020-11-17 09:30:00,64.3,64.43,63.95,63.95,117080.0,60.2721,60.394,59.944,59.944,117080.0
2020-11-17 10:00:00,63.95,64.24,63.95,64.21,50675.0,59.944,60.2159,59.944,60.1877,50675.0
2020-11-17 10:30:00,64.22,64.43,64.19,64.43,37292.0,60.1971,60.394,60.169,60.394,37292.0
2020-11-17 11:00:00,64.41,64.59,64.38,64.58,56957.0,60.3752,60.5439,60.3471,60.5346,56957.0
2020-11-17 11:30:00,64.59,64.67,64.55,64.58,56489.0,60.5439,60.6189,60.5064,60.5346,56489.0
2020-11-17 12:00:00,64.58,64.74,64.56,64.72,64959.0,60.5346,60.6845,60.5158,60.6658,64959.0
2020-11-17 12:30:00,64.72,64.8,64.69,64.76,52984.0,60.6658,60.7408,60.6377,60.7033,52984.0
2020-11-17 13:00:00,64.76,64.79,64.72,64.78,50226.0,60.7033,60.7314,60.6658,60.722,50226.0
2020-11-17 13:30:00,64.79,64.83,64.69,64.75,37313.0,60.7314,60.7689,60.6377,60.6939,37313.0
2020-11-17 14:00:00,64.76,64.97,64.75,64.91,46997.0,60.7033,60.9001,60.6939,60.8439,46997.0
2020-11-17 14:30:00,64.92,64.98,64.88,64.94,49475.0,60.8533,60.9095,60.8158,60.872,49475.0
2020-11-17 15:00:00,64.94,64.94,64.65,64.71,290307.0,60.872,60.872,60.6002,60.6564,290307.0
2020-11-17 15:30:00,64.7,64.79,64.63,64.76,337101.0,60.647,60.7314,60.5814,60.7033,337101.0
2020-11-18 09:30:00,64.94,64.99,64.74,64.81,65426.0,60.872,60.9189,60.6845,60.7502,65426.0
2020-11-18 10:00:00,64.84,64.96,64.83,64.95,46558.0,60.7783,60.8908,60.7689,60.8814,46558.0
2020-11-18 10:30:00,64.94,64.98,64.88,64.91,62324.0,60.872,60.9095,60.8158,60.8439,62324.0
2020-11-18 11:00:00,64.91,65.03,64.91,65.02,42270.0,60.8439,60.9564,60.8439,60.947,42270.0
2020-11-18 11:30:00,65.03,65.06,64.98,65.02,58606.0,60.9564,60.9845,60.9095,60.947,58606.0
2020-11-18 12:00:00,65.05,65.07,64.96,64.98,69038.0,60.9751,60.9939,60.8908,60.9095,69038.0
2020-11-18 12:30:00,64.97,65.02,64.93,64.95,50415.0,60.9001,60.947,60.8626,60.8814,50415.0
2020-11-18 13:00:00,64.94,65.01,64.89,64.89,119114.0,60.872,60.9376,60.8251,60.8251,119114.0
2020-11-18 13:30:00,64.89,64.92,64.68,64.75,109406.0,60.8251,60.8533,60.6283,60.6939,109406.0
2020-11-18 14:00:00,64.75,64.83,64.54,64.58,117071.0,60.6939,60.7689,60.4971,60.5346,117071.0
2020-11-18 14:30:00,64.6,64.79,64.57,64.69,75985.0,60.5533,60.7314,60.5252,60.6377,75985.0
2020-11-18 15:00:00,64.69,64.75,64.53,64.53,99315.0,60.6377,60.6939,60.4877,60.4877,99315.0
2020-11-18 15:30:00,64.53,64.55,64.04,64.04,223087.0,60.4877,60.5064,60.0284,60.0284,223087.0
2020-11-19 09:30:00,63.91,64.29,63.65,64.21,81597.0,59.9065,60.2627,59.6628,60.1877,81597.0
2020-11-19 10:00:00,64.24,64.3,64.02,64.07,45909.0,60.2159,60.2721,60.0096,60.0565,45909.0
2020-11-19 10:30:00,64.09,64.37,64.06,64.18,29226.0,60.0753,60.3377,60.0471,60.1596,29226.0
2020-11-19 11:00:00,64.18,64.32,64.1,64.25,75304.0,60.1596,60.2908,60.0846,60.2252,75304.0
2020-11-19 11:30:00,64.24,64.26,64.08,64.21,61814.0,60.2159,60.2346,60.0659,60.1877,61814.0
2020-11-19 12:00:00,64.22,64.24,64.07,64.12,72344.0,60.1971,60.2159,60.0565,60.1034,72344.0
2020-11-19 12:30:00,64.13,64.22,64.01,64.11,103824.0,60.1127,60.1971,60.0003,60.094,103824.0
2020-11-19 13:00:00,64.12,64.38,64.12,64.29,73852.0,60.1034,60.3471,60.1034,60.2627,73852.0
2020-11-19 13:30:00,64.28,64.35,64.25,64.33,50727.0,60.2534,60.319,60.2252,60.3002,50727.0
2020-11-19 14:00:00,64.31,64.41,64.3,64.4,21078.0,60.2815,60.3752,60.2721,60.3658,21078.0
2020-11-19 14:30:00,64.41,64.64,64.41,64.51,67446.0,60.3752,60.5908,60.3752,60.4689,67446.0
2020-11-19 15:00:00,64.52,64.6,64.42,64.44,53647.0,60.4783,60.5533,60.3846,60.4033,53647.0
2020-11-19 15:30:00,64.45,64.64,64.42,64.59,114433.0,60.4127,60.5908,60.3846,60.5439,114433.0
2020-11-20 09:30:00,64.56,64.7,64.4,64.48,67108.0,60.5158,60.647,60.3658,60.4408,67108.0
2020-11-20 10:00:00,64.55,64.61,64.45,64.57,42070.0,60.5064,60.5627,60.4127,60.5252,42070.0
2020-11-20 10:30:00,64.58,64.63,64.46,64.51,43443.0,60.5346,60.5814,60.4221,60.4689,43443.0
2020-11-20 11:00:00,64.51,64.61,64.51,64.6,19782.0,60.4689,60.5627,60.4689,60.5533,19782.0
2020-11-20 11:30:00,64.59,64.66,64.51,64.61,45596.0,60.5439,60.6095,60.4689,60.5627,45596.0
2020-11-20 12:00:00,64.58,64.64,64.57,64.62,15292.0,60.5346,60.5908,60.5252,60.5721,15292.0
2020-11-20 12:30:00,64.62,64.63,64.55,64.61,21013.0,60.5721,60.5814,60.5064,60.5627,21013.0
2020-11-20 13:00:00,64.6,64.67,64.56,64.66,23423.0,60.5533,60.6189,60.5158,60.6095,23423.0
2020-11-20 13:30:00,64.66,64.69,64.62,64.67,22010.0,60.6095,60.6377,60.5721,60.6189,22010.0
2020-11-20 14:00:00,64.69,64.69,64.62,64.66,50863.0,60.6377,60.6377,60.5721,60.6095,50863.0
2020-11-20 14:30:00,64.66,64.72,64.58,64.64,54740.0,60.6095,60.6658,60.5346,60.5908,54740.0
2020-11-20 15:00:00,64.65,64.66,64.42,64.51,62749.0,60.6002,60.6095,60.3846,60.4689,62749.0
2020-11-20 15:30:00,64.48,64.75,64.47,64.5,106722.0,60.4408,60.6939,60.4314,60.4596,106722.0
2020-11-23 09:30:00,64.9,65.2,64.9,65.1,71967.0,60.8345,61.1157,60.8345,61.022,71967.0
2020-11-23 10:00:00,65.09,65.11,64.81,64.81,50501.0,61.0126,61.0314,60.7502,60.7502,50501.0
2020-11-23 10:30:00,64.82,65.16,64.8,65.15,43633.0,60.7595,61.0782,60.7408,61.0689,43633.0
2020-11-23 11:00:00,65.14,65.18,64.9,65.02,91601.0,61.0595,61.097,60.8345,60.947,91601.0
2020-11-23 11:30:00,64.99,65.09,64.88,65.08,61141.0,60.9189,61.0126,60.8158,61.0032,61141.0
2020-11-23 12:00:00,65.04,65.08,64.96,65.02,66762.0,60.9657,61.0032,60.8908,60.947,66762.0
2020-11-23 12:30:00,65.01,65.11,64.99,65.11,37467.0,60.9376,61.0314,60.9189,61.0314,37467.0
2020-11-23 13:00:00,65.1,65.17,65.09,65.13,35562.0,61.022,61.0876,61.0126,61.0501,35562.0
2020-11-23 13:30:00,65.13,65.19,65.1,65.18,37875.0,61.0501,61.1063,61.022,61.097,37875.0
2020-11-23 14:00:00,65.18,65.22,65.1,65.15,40741.0,61.097,61.1345,61.022,61.0689,40741.0
2020-11-23 14:30:00,65.14,65.37,65.14,65.37,117267.0,61.0595,61.2751,61.0595,61.2751,117267.0
2020-11-23 15:00:00,65.38,65.49,65.32,65.34,78334.0,61.2844,61.3876,61.2282,61.247,78334.0
2020-11-23 15:30:00,65.33,65.36,65.2,65.29,66090.0,61.2376,61.2657,61.1157,61.2001,66090.0
2020-11-24 09:30:00,65.87,66.0,65.67,65.96,86272.0,61.7438,61.8656,61.5563,61.8281,86272.0
2020-11-24 10:00:00,65.98,66.08,65.96,66.04,106205.0,61.8469,61.9406,61.8281,61.9031,106205.0
2020-11-24 10:30:00,66.03,66.16,66.01,66.1,161942.0,61.8937,62.0156,61.875,61.9593,161942.0
2020-11-24 11:00:00,66.1,66.2,66.08,66.19,148902.0,61.9593,62.0531,61.9406,62.0437,148902.0
2020-11-24 11:30:00,66.2,66.31,66.14,66.21,180469.0,62.0531,62.1562,61.9968,62.0625,180469.0
2020-11-24 12:00:00,66.22,66.24,66.17,66.18,32193.0,62.0718,62.0906,62.025,62.0343,32193.0
2020-11-24 12:30:00,66.2,66.21,66.1,66.13,51323.0,62.0531,62.0625,61.9593,61.9875,51323.0
2020-11-24 13:00:00,66.13,66.22,66.09,66.13,135654.0,61.9875,62.0718,61.95,61.9875,135654.0
2020-11-24 13:30:00,66.13,66.27,66.07,66.1,54176.0,61.9875,62.1187,61.9312,61.9593,54176.0
2020-11-24 14:00:00,66.08,66.13,65.97,65.98,72576.0,61.9406,61.9875,61.8375,61.8469,72576.0
2020-11-24 14:30:00,65.98,66.15,65.93,66.14,79249.0,61.8469,62.0062,61.8,61.9968,79249.0
2020-11-24 15:00:00,66.13,66.2,66.07,66.15,86742.0,61.9875,62.0531,61.9312,62.0062,86742.0
2020-11-24 15:30:00,66.15,66.18,66.04,66.12,138846.0,62.0062,62.0343,61.9031,61.9781,138846.0
2020-11-25 09:30:00,65.98,65.99,65.66,65.7,210691.0,61.8469,61.8562,61.5469,61.5844,210691.0
2020-11-25 10:00:00,65.73,65.81,65.62,65.78,76602.0,61.6125,61.6875,61.5094,61.6594,76602.0
2020-11-25 10:30:00,65.8,65.85,65.61,65.63,117667.0,61.6781,61.725,61.5,61.5188,117667.0
2020-11-25 11:00:00,65.63,65.78,65.62,65.75,119838.0,61.5188,61.6594,61.5094,61.6313,119838.0
2020-11-25 11:30:00,65.74,65.91,65.74,65.9,68418.0,61.6219,61.7812,61.6219,61.7719,68418.0
2020-11-25 12:00:00,65.92,65.97,65.85,65.85,57220.0,61.7906,61.8375,61.725,61.725,57220.0
2020-11-25 12:30:00,65.84,65.96,65.84,65.93,34718.0,61.7156,61.8281,61.7156,61.8,34718.0
2020-11-25 13:00:00,65.94,65.97,65.91,65.93,48529.0,61.8094,61.8375,61.7812,61.8,48529.0
2020-11-25 13:30:00,65.93,65.97,65.88,65.94,35148.0,61.8,61.8375,61.7531,61.8094,35148.0
2020-11-25 14:00:00,65.93,65.95,65.82,65.91,50249.0,61.8,61.8187,61.6969,61.7812,50249.0
2020-11-25 14:30:00,65.91,65.98,65.86,65.97,51942.0,61.7812,61.8469,61.7344,61.8375,51942.0
2020-11-25 15:00:00,65.97,66.06,65.96,66.01,49222.0,61.8375,61.9218,61.8281,61.875,49222.0
2020-11-25 15:30:00,66.0,66.03,65.9,65.97,121472.0,61.8656,61.8937,61.7719,61.8375,121472.0
2020-11-27 09:30:00,66.09,66.21,65.99,66.17,86274.0,61.95,62.0625,61.8562,62.025,86274.0
2020-11-27 10:00:00,66.16,66.25,66.13,66.14,56966.0,62.0156,62.0999,61.9875,61.9968,56966.0
2020-11-27 10:30:00,66.14,66.16,66.08,66.13,48122.0,61.9968,62.0156,61.9406,61.9875,48122.0
2020-11-27 11:00:00,66.12,66.18,66.11,66.11,76404.0,61.9781,62.0343,61.9687,61.9687,76404.0
2020-11-27 11:30:00,66.11,66.18,66.03,66.17,116461.0,61.9687,62.0343,61.8937,62.025,116461.0
2020-11-27 12:00:00,66.18,66.18,66.03,66.04,56098.0,62.0343,62.0343,61.8937,61.9031,56098.0
2020-11-27 12:30:00,66.03,66.17,66.02,66.17,36514.0,61.8937,62.025,61.8844,62.025,36514.0
2020-11-30 09:30:00,66.14,66.24,65.91,65.99,62794.0,61.9968,62.0906,61.7812,61.8562,62794.0
2020-11-30 10:00:00,66.0,66.0,65.63,65.63,118378.0,61.8656,61.8656,61.5188,61.5188,118378.0
2020-11-30 10:30:00,65.63,65.71,65.21,65.68,44213.0,61.5188,61.5938,61.1251,61.5657,44213.0
2020-11-30 11:00:00,65.69,65.79,65.64,65.64,118098.0,61.575,61.6688,61.5282,61.5282,118098.0
2020-11-30 11:30:00,65.64,65.68,65.52,65.61,67142.0,61.5282,61.5657,61.4157,61.5,67142.0
2020-11-30 12:00:00,65.6,65.71,65.55,65.7,34251.0,61.4907,61.5938,61.4438,61.5844,34251.0
2020-11-30 12:30:00,65.7,65.74,65.66,65.74,31846.0,61.5844,61.6219,61.5469,61.6219,31846.0
2020-11-30 13:00:00,65.73,65.75,65.65,65.72,89515.0,61.6125,61.6313,61.5375,61.6031,89515.0
2020-11-30 13:30:00,65.73,65.78,65.66,65.66,63875.0,61.6125,61.6594,61.5469,61.5469,63875.0
2020-11-30 14:00:00,65.65,65.73,65.6,65.7,92230.0,61.5375,61.6125,61.4907,61.5844,92230.0
2020-11-30 14:30:00,65.71,65.85,65.6,65.84,82275.0,61.5938,61.725,61.4907,61.7156,82275.0
2020-11-30 15:00:00,65.87,65.88,65.68,65.68,70874.0,61.7438,61.7531,61.5657,61.5657,70874.0
2020-11-30 15:30:00,65.67,65.78,65.63,65.76,156308.0,61.5563,61.6594,61.5188,61.6406,156308.0
2020-12-01 09:30:00,66.47,66.5,66.28,66.46,73204.0,62.3062,62.3343,62.1281,62.2968,73204.0
2020-12-01 10:00:00,66.47,66.6,66.42,66.54,44804.0,62.3062,62.428,62.2593,62.3718,44804.0
2020-12-01 10:30:00,66.55,66.56,66.23,66.34,94665.0,62.3812,62.3905,62.0812,62.1843,94665.0
2020-12-01 11:00:00,66.37,66.52,66.36,66.45,67531.0,62.2124,62.353,62.2031,62.2874,67531.0
2020-12-01 11:30:00,66.45,66.48,66.25,66.25,136135.0,62.2874,62.3155,62.0999,62.0999,136135.0
2020-12-01 12:00:00,66.24,66.33,66.22,66.33,134394.0,62.0906,62.1749,62.0718,62.1749,134394.0
2020-12-01 12:30:00,66.32,66.34,66.21,66.25,39999.0,62.1656,62.1843,62.0625,62.0999,39999.0
2020-12-01 13:00:00,66.25,66.32,66.22,66.32,50334.0,62.0999,62.1656,62.0718,62.1656,50334.0
2020-12-01 13:30:00,66.32,66.41,66.3,66.41,53343.0,62.1656,62.2499,62.1468,62.2499,53343.0
2020-12-01 14:00:00,66.42,66.49,66.35,66.42,57764.0,62.2593,62.3249,62.1937,62.2593,57764.0
2020-12-01 14:30:00,66.41,66.48,66.33,66.34,69491.0,62.2499,62.3155,62.1749,62.1843,69491.0
2020-12-01 15:00:00,66.34,66.35,66.12,66.3,159000.0,62.1843,62.1937,61.9781,62.1468,159000.0
2020-12-01 15:30:00,66.3,66.33,66.18,66.29,555224.0,62.1468,62.1749,62.0343,62.1374,555224.0
2020-12-02 09:30:00,65.98,66.07,65.67,66.06,92173.0,61.8469,61.9312,61.5563,61.9218,92173.0
2020-12-02 10:00:00,66.06,66.11,65.94,66.05,22679.0,61.9218,61.9687,61.8094,61.9125,22679.0
2020-12-02 10:30:00,66.06,66.15,65.98,66.07,52225.0,61.9218,62.0062,61.8469,61.9312,52225.0
2020-12-02 11:00:00,66.09,66.2,66.08,66.17,49149.0,61.95,62.0531,61.9406,62.025,49149.0
2020-12-02 11:30:00,66.18,66.19,66.04,66.06,111614.0,62.0343,62.0437,61.9031,61.9218,111614.0
2020-12-02 12:00:00,66.06,66.1,66.03,66.08,47320.0,61.9218,61.9593,61.8937,61.9406,47320.0
2020-12-02 12:30:00,66.08,66.12,66.04,66.05,60193.0,61.9406,61.9781,61.9031,61.9125,60193.0
2020-12-02 13:00:00,66.07,66.1,66.03,66.03,96431.0,61.9312,61.9593,61.8937,61.8937,96431.0
2020-12-02 13:30:00,66.03,66.08,65.96,65.97,58757.0,61.8937,61.9406,61.8281,61.8375,58757.0
2020-12-02 14:00:00,65.96,66.11,65.91,66.11,64478.0,61.8281,61.9687,61.7812,61.9687,64478.0
2020-12-02 14:30:00,66.09,66.19,66.09,66.15,56242.0,61.95,62.0437,61.95,62.0062,56242.0
2020-12-02 15:00:00,66.16,66.21,66.09,66.11,41977.0,62.0156,62.0625,61.95,61.9687,41977.0
2020-12-02 15:30:00,66.11,66.24,66.11,66.2,156721.0,61.9687,62.0906,61.9687,62.0531,156721.0
2020-12-03 09:30:00,66.2,66.46,66.2,66.45,63909.0,62.0531,62.2968,62.0531,62.2874,63909.0
2020-12-03 10:00:00,66.45,66.68,66.44,66.64,30866.0,62.2874,62.503,62.278,62.4655,30866.0
2020-12-03 10:30:00,66.64,66.8,66.63,66.8,53995.0,62.4655,62.6155,62.4561,62.6155,53995.0
2020-12-03 11:00:00,66.8,66.93,66.74,66.92,118544.0,62.6155,62.7373,62.5593,62.728,118544.0
2020-12-03 11:30:00,66.92,66.94,66.86,66.9,35939.0,62.728,62.7467,62.6717,62.7092,35939.0
2020-12-03 12:00:00,66.91,66.92,66.83,66.9,51431.0,62.7186,62.728,62.6436,62.7092,51431.0
2020-12-03 12:30:00,66.89,66.94,66.81,66.88,49580.0,62.6999,62.7467,62.6249,62.6905,49580.0
2020-12-03 13:00:00,66.88,66.89,66.78,66.82,25912.0,62.6905,62.6999,62.5967,62.6342,25912.0
2020-12-03 13:30:00,66.82,66.84,66.62,66.64,33663.0,62.6342,62.653,62.4468,62.4655,33663.0
2020-12-03 14:00:00,66.66,66.74,66.66,66.72,80651.0,62.4843,62.5593,62.4843,62.5405,80651.0
2020-12-03 14:30:00,66.72,66.8,66.71,66.78,50042.0,62.5405,62.6155,62.5311,62.5967,50042.0
2020-12-03 15:00:00,66.77,66.88,66.73,66.85,73749.0,62.5874,62.6905,62.5499,62.6624,73749.0
2020-12-03 15:30:00,66.85,66.87,66.4,66.58,201439.0,62.6624,62.6811,62.2405,62.4093,201439.0
2020-12-04 09:30:00,66.74,67.17,66.74,67.11,134375.0,62.5593,62.9623,62.5593,62.9061,134375.0
2020-12-04 10:00:00,67.11,67.24,67.03,67.23,60829.0,62.9061,63.0279,62.8311,63.0186,60829.0
2020-12-04 10:30:00,67.24,67.39,67.23,67.36,50815.0,63.0279,63.1685,63.0186,63.1404,50815.0
2020-12-04 11:00:00,67.35,67.39,67.29,67.39,78794.0,63.131,63.1685,63.0748,63.1685,78794.0
2020-12-04 11:30:00,67.38,67.41,67.35,67.37,29138.0,63.1592,63.1873,63.131,63.1498,29138.0
2020-12-04 12:00:00,67.37,67.42,67.34,67.42,33107.0,63.1498,63.1967,63.1217,63.1967,33107.0
2020-12-04 12:30:00,67.42,67.45,67.35,67.37,71814.0,63.1967,63.2248,63.131,63.1498,71814.0
2020-12-04 13:00:00,67.38,67.39,67.33,67.34,31047.0,63.1592,63.1685,63.1123,63.1217,31047.0
2020-12-04 13:30:00,67.34,67.39,67.29,67.32,46556.0,63.1217,63.1685,63.0748,63.1029,46556.0
2020-12-04 14:00:00,67.32,67.35,67.28,67.28,48103.0,63.1029,63.131,63.0654,63.0654,48103.0
2020-12-04 14:30:00,67.3,67.42,67.3,67.41,34636.0,63.0842,63.1967,63.0842,63.1873,34636.0
2020-12-04 15:00:00,67.42,67.44,67.33,67.39,59953.0,63.1967,63.2154,63.1123,63.1685,59953.0
2020-12-04 15:30:00,67.39,67.49,67.39,67.46,195958.0,63.1685,63.2623,63.1685,63.2341,195958.0
2020-12-07 09:30:00,67.24,67.3,67.23,67.3,7730.0,63.0279,63.0842,63.0186,63.0842,7730.0
2020-12-07 10:00:00,67.29,67.43,67.25,67.43,38560.0,63.0748,63.206,63.0373,63.206,38560.0
2020-12-07 10:30:00,67.43,67.5,67.43,67.46,71445.0,63.206,63.2716,63.206,63.2341,71445.0
2020-12-07 11:00:00,67.45,67.51,67.39,67.48,66690.0,63.2248,63.281,63.1685,63.2529,66690.0
2020-12-07 11:30:00,67.48,67.48,67.33,67.42,69817.0,63.2529,63.2529,63.1123,63.1967,69817.0
2020-12-07 12:00:00,67.42,67.45,67.37,67.37,36109.0,63.1967,63.2248,63.1498,63.1498,36109.0
2020-12-07 12:30:00,67.37,67.38,67.31,67.31,106902.0,63.1498,63.1592,63.0935,63.0935,106902.0
2020-12-07 13:00:00,67.3,67.3,67.2,67.24,39150.0,63.0842,63.0842,62.9904,63.0279,39150.0
2020-12-07 13:30:00,67.25,67.31,67.16,67.2,66283.0,63.0373,63.0935,62.9529,62.9904,66283.0
2020-12-07 14:00:00,67.2,67.24,67.11,67.22,93456.0,62.9904,63.0279,62.9061,63.0092,93456.0
2020-12-07 14:30:00,67.24,67.3,67.23,67.23,89617.0,63.0279,63.0842,63.0186,63.0186,89617.0
2020-12-07 15:00:00,67.24,67.33,67.21,67.32,66824.0,63.0279,63.1123,62.9998,63.1029,66824.0
2020-12-07 15:30:00,67.33,67.35,67.11,67.3,166920.0,63.1123,63.131,62.9061,63.0842,166920.0
2020-12-08 09:30:00,67.06,67.47,66.91,67.43,65705.0,62.8592,63.2435,62.7186,63.206,65705.0
2020-12-08 10:00:00,67.47,67.5,67.29,67.32,49476.0,63.2435,63.2716,63.0748,63.1029,49476.0
2020-12-08 10:30:00,67.31,67.51,67.31,67.51,35044.0,63.0935,63.281,63.0935,63.281,35044.0
2020-12-08 11:00:00,67.5,67.57,67.5,67.56,37100.0,63.2716,63.3373,63.2716,63.3279,37100.0
2020-12-08 11:30:00,67.56,67.6,67.49,67.52,34147.0,63.3279,63.3654,63.2623,63.2904,34147.0
2020-12-08 12:00:00,67.52,67.54,67.46,67.52,22106.0,63.2904,63.3091,63.2341,63.2904,22106.0
2020-12-08 12:30:00,67.52,67.6,67.51,67.56,38658.0,63.2904,63.3654,63.281,63.3279,38658.0
2020-12-08 13:00:00,67.56,67.58,67.52,67.58,92214.0,63.3279,63.3466,63.2904,63.3466,92214.0
2020-12-08 13:30:00,67.58,67.62,67.56,67.57,65981.0,63.3466,63.3841,63.3279,63.3373,65981.0
2020-12-08 14:00:00,67.57,67.73,67.55,67.7,41996.0,63.3373,63.4872,63.3185,63.4591,41996.0
2020-12-08 14:30:00,67.7,67.7,67.56,67.57,31897.0,63.4591,63.4591,63.3279,63.3373,31897.0
2020-12-08 15:00:00,67.57,67.6,67.53,67.54,72107.0,63.3373,63.3654,63.2998,63.3091,72107.0
2020-12-08 15:30:00,67.54,67.62,67.52,67.57,571032.0,63.3091,63.3841,63.2904,63.3373,571032.0
2020-12-09 09:30:00,67.77,67.87,67.68,67.78,84182.0,63.5247,63.6185,63.4404,63.5341,84182.0
2020-12-09 10:00:00,67.77,67.77,67.5,67.68,52922.0,63.5247,63.5247,63.2716,63.4404,52922.0
2020-12-09 10:30:00,67.68,67.72,67.56,67.61,37718.0,63.4404,63.4779,63.3279,63.3748,37718.0
2020-12-09 11:00:00,67.59,67.59,67.44,67.49,67047.0,63.356,63.356,63.2154,63.2623,67047.0
2020-12-09 11:30:00,67.49,67.57,67.41,67.56,39408.0,63.2623,63.3373,63.1873,63.3279,39408.0
2020-12-09 12:00:00,67.55,67.55,67.44,67.49,35828.0,63.3185,63.3185,63.2154,63.2623,35828.0
2020-12-09 12:30:00,67.47,67.47,67.14,67.32,56679.0,63.2435,63.2435,62.9342,63.1029,56679.0
2020-12-09 13:00:00,67.31,67.31,67.02,67.04,68572.0,63.0935,63.0935,62.8217,62.8405,68572.0
2020-12-09 13:30:00,67.01,67.02,66.68,66.71,122188.0,62.8123,62.8217,62.503,62.5311,122188.0
2020-12-09 14:00:00,66.69,67.11,66.69,67.1,34601.0,62.5124,62.9061,62.5124,62.8967,34601.0
2020-12-09 14:30:00,67.09,67.12,66.92,67.08,84917.0,62.8873,62.9154,62.728,62.878,84917.0
2020-12-09 15:00:00,67.07,67.14,66.88,66.88,47471.0,62.8686,62.9342,62.6905,62.6905,47471.0
2020-12-09 15:30:00,66.91,67.2,66.9,67.1,203558.0,62.7186,62.9904,62.7092,62.8967,203558.0
2020-12-10 09:30:00,66.75,67.21,66.55,67.17,106076.0,62.5686,62.9998,62.3812,62.9623,106076.0
2020-12-10 10:00:00,67.18,67.29,67.09,67.2,88921.0,62.9717,63.0748,62.8873,62.9904,88921.0
2020-12-10 10:30:00,67.21,67.31,67.11,67.28,43514.0,62.9998,63.0935,62.9061,63.0654,43514.0
2020-12-10 11:00:00,67.28,67.34,67.17,67.31,54250.0,63.0654,63.1217,62.9623,63.0935,54250.0
2020-12-10 11:30:00,67.3,67.32,67.1,67.12,48201.0,63.0842,63.1029,62.8967,62.9154,48201.0
2020-12-10 12:00:00,67.1,67.31,67.09,67.27,49512.0,62.8967,63.0935,62.8873,63.0561,49512.0
2020-12-10 12:30:00,67.27,67.33,67.18,67.24,46245.0,63.0561,63.1123,62.9717,63.0279,46245.0
2020-12-10 13:00:00,67.22,67.4,67.21,67.36,26843.0,63.0092,63.1779,62.9998,63.1404,26843.0
2020-12-10 13:30:00,67.36,67.38,67.23,67.26,49975.0,63.1404,63.1592,63.0186,63.0467,49975.0
2020-12-10 14:00:00,67.27,67.3,67.1,67.14,47541.0,63.0561,63.0842,62.8967,62.9342,47541.0
2020-12-10 14:30:00,67.13,67.28,67.13,67.17,90881.0,62.9248,63.0654,62.9248,62.9623,90881.0
2020-12-10 15:00:00,67.2,67.38,67.19,67.34,101019.0,62.9904,63.1592,62.9811,63.1217,101019.0
2020-12-10 15:30:00,67.35,67.46,67.31,67.36,226657.0,63.131,63.2341,63.0935,63.1404,226657.0
2020-12-11 09:30:00,67.01,67.28,67.01,67.27,68996.0,62.8123,63.0654,62.8123,63.0561,68996.0
2020-12-11 10:00:00,67.28,67.45,67.27,67.35,66976.0,63.0654,63.2248,63.0561,63.131,66976.0
2020-12-11 10:30:00,67.32,67.32,67.07,67.14,42254.0,63.1029,63.1029,62.8686,62.9342,42254.0
2020-12-11 11:00:00,67.15,67.18,67.01,67.03,56711.0,62.9436,62.9717,62.8123,62.8311,56711.0
2020-12-11 11:30:00,67.04,67.08,66.84,66.96,81477.0,62.8405,62.878,62.653,62.7655,81477.0
2020-12-11 12:00:00,66.96,67.0,66.62,66.79,47821.0,62.7655,62.803,62.4468,62.6061,47821.0
2020-12-11 12:30:00,66.78,66.88,66.67,66.87,112486.0,62.5967,62.6905,62.4936,62.6811,112486.0
2020-12-11 13:00:00,66.86,66.97,66.83,66.97,95951.0,62.6717,62.7748,62.6436,62.7748,95951.0
2020-12-11 13:30:00,66.97,67.17,66.97,67.16,110008.0,62.7748,62.9623,62.7748,62.9529,110008.0
2020-12-11 14:00:00,67.15,67.19,67.08,67.14,157031.0,62.9436,62.9811,62.878,62.9342,157031.0
2020-12-11 14:30:00,67.14,67.21,67.13,67.13,68800.0,62.9342,62.9998,62.9248,62.9248,68800.0
2020-12-11 15:00:00,67.14,67.27,67.08,67.19,54443.0,62.9342,63.0561,62.878,62.9811,54443.0
2020-12-11 15:30:00,67.21,67.29,67.15,67.19,143244.0,62.9998,63.0748,62.9436,62.9811,143244.0
2020-12-14 09:30:00,67.61,67.84,67.61,67.65,85558.0,63.5927,63.809,63.5927,63.6303,85558.0
2020-12-14 10:00:00,67.68,67.76,67.61,67.63,82267.0,63.6585,63.7337,63.5927,63.6115,82267.0
2020-12-14 10:30:00,67.64,67.64,67.27,67.27,66103.0,63.6209,63.6209,63.2729,63.2729,66103.0
2020-12-14 11:00:00,67.26,67.36,67.21,67.22,81666.0,63.2635,63.3575,63.2164,63.2258,81666.0
2020-12-14 11:30:00,67.25,67.3,67.14,67.24,55255.0,63.254,63.3011,63.1506,63.2446,55255.0
2020-12-14 12:00:00,67.25,67.28,67.12,67.19,82951.0,63.254,63.2823,63.1318,63.1976,82951.0
2020-12-14 12:30:00,67.19,67.21,67.07,67.09,123923.0,63.1976,63.2164,63.0847,63.1036,123923.0
2020-12-14 13:00:00,67.1,67.13,66.98,67.01,220370.0,63.113,63.1412,63.0001,63.0283,220370.0
2020-12-14 13:30:00,67.01,67.14,67.01,67.06,28799.0,63.0283,63.1506,63.0283,63.0753,28799.0
2020-12-14 14:00:00,67.06,67.11,66.93,66.95,55161.0,63.0753,63.1224,62.9531,62.9719,55161.0
2020-12-14 14:30:00,66.94,67.06,66.82,67.03,122656.0,62.9625,63.0753,62.8496,63.0471,122656.0
2020-12-14 15:00:00,67.03,67.04,66.96,66.96,108922.0,63.0471,63.0565,62.9813,62.9813,108922.0
2020-12-14 15:30:00,66.95,66.95,66.71,66.72,175868.0,62.9719,62.9719,62.7461,62.7555,175868.0
2020-12-15 09:30:00,67.25,67.33,67.04,67.07,78732.0,63.254,63.3293,63.0565,63.0847,78732.0
2020-12-15 10:00:00,67.08,67.28,67.02,67.21,97241.0,63.0942,63.2823,63.0377,63.2164,97241.0
2020-12-15 10:30:00,67.23,67.38,67.15,67.37,33897.0,63.2352,63.3763,63.16,63.3669,33897.0
2020-12-15 11:00:00,67.36,67.38,67.19,67.33,98965.0,63.3575,63.3763,63.1976,63.3293,98965.0
2020-12-15 11:30:00,67.33,67.45,67.29,67.41,65453.0,63.3293,63.4422,63.2917,63.4045,65453.0
2020-12-15 12:00:00,67.44,67.51,67.43,67.5,34815.0,63.4328,63.4986,63.4234,63.4892,34815.0
2020-12-15 12:30:00,67.49,67.66,67.49,67.65,27648.0,63.4798,63.6397,63.4798,63.6303,27648.0
2020-12-15 13:00:00,67.66,67.72,67.61,67.64,65568.0,63.6397,63.6961,63.5927,63.6209,65568.0
2020-12-15 13:30:00,67.64,67.76,67.62,67.74,44735.0,63.6209,63.7337,63.6021,63.7149,44735.0
2020-12-15 14:00:00,67.75,67.78,67.7,67.75,45497.0,63.7243,63.7526,63.6773,63.7243,45497.0
2020-12-15 14:30:00,67.75,67.79,67.72,67.73,49708.0,63.7243,63.762,63.6961,63.7055,49708.0
2020-12-15 15:00:00,67.74,67.8,67.65,67.66,62863.0,63.7149,63.7714,63.6303,63.6397,62863.0
2020-12-15 15:30:00,67.66,67.84,67.62,67.83,128559.0,63.6397,63.809,63.6021,63.7996,128559.0
2020-12-16 09:30:00,68.0,68.0,67.79,67.89,108964.0,63.9595,63.9595,63.762,63.856,108964.0
2020-12-16 10:00:00,67.88,67.91,67.65,67.84,55456.0,63.8466,63.8748,63.6303,63.809,55456.0
2020-12-16 10:30:00,67.83,67.88,67.75,67.78,98248.0,63.7996,63.8466,63.7243,63.7526,98248.0
2020-12-16 11:00:00,67.79,67.82,67.71,67.81,70096.0,63.762,63.7902,63.6867,63.7808,70096.0
2020-12-16 11:30:00,67.8,67.81,67.75,67.8,50790.0,63.7714,63.7808,63.7243,63.7714,50790.0
2020-12-16 12:00:00,67.8,67.82,67.73,67.77,54228.0,63.7714,63.7902,63.7055,63.7432,54228.0
2020-12-16 12:30:00,67.76,67.81,67.71,67.79,56518.0,63.7337,63.7808,63.6867,63.762,56518.0
2020-12-16 13:00:00,67.78,67.79,67.67,67.69,69626.0,63.7526,63.762,63.6491,63.6679,69626.0
2020-12-16 13:30:00,67.68,67.71,67.66,67.68,54692.0,63.6585,63.6867,63.6397,63.6585,54692.0
2020-12-16 14:00:00,67.7,67.81,67.54,67.61,64767.0,63.6773,63.7808,63.5268,63.5927,64767.0
2020-12-16 14:30:00,67.61,67.86,67.59,67.85,86377.0,63.5927,63.8278,63.5738,63.8184,86377.0
2020-12-16 15:00:00,67.84,67.91,67.75,67.86,103796.0,63.809,63.8748,63.7243,63.8278,103796.0
2020-12-16 15:30:00,67.84,67.92,67.76,67.78,179235.0,63.809,63.8842,63.7337,63.7526,179235.0
2020-12-17 09:30:00,68.08,68.25,68.08,68.1,84845.0,64.0347,64.1946,64.0347,64.0535,84845.0
2020-12-17 10:00:00,68.11,68.26,68.11,68.24,80071.0,64.0629,64.204,64.0629,64.1852,80071.0
2020-12-17 10:30:00,68.24,68.27,68.03,68.18,51267.0,64.1852,64.2134,63.9877,64.1288,51267.0
2020-12-17 11:00:00,68.17,68.3,68.12,68.27,73381.0,64.1194,64.2417,64.0724,64.2134,73381.0
2020-12-17 11:30:00,68.27,68.28,68.13,68.23,60306.0,64.2134,64.2228,64.0818,64.1758,60306.0
2020-12-17 12:00:00,68.23,68.24,68.12,68.2,24210.0,64.1758,64.1852,64.0724,64.1476,24210.0
2020-12-17 12:30:00,68.2,68.29,68.18,68.28,49467.0,64.1476,64.2323,64.1288,64.2228,49467.0
2020-12-17 13:00:00,68.3,68.32,68.26,68.32,67987.0,64.2417,64.2605,64.204,64.2605,67987.0
2020-12-17 13:30:00,68.31,68.35,68.3,68.33,47258.0,64.2511,64.2887,64.2417,64.2699,47258.0
2020-12-17 14:00:00,68.35,68.41,68.32,68.39,54985.0,64.2887,64.3451,64.2605,64.3263,54985.0
2020-12-17 14:30:00,68.4,68.43,68.37,68.38,45619.0,64.3357,64.3639,64.3075,64.3169,45619.0
2020-12-17 15:00:00,68.38,68.4,68.3,68.35,112909.0,64.3169,64.3357,64.2417,64.2887,112909.0
2020-12-17 15:30:00,68.35,68.43,68.32,68.43,89454.0,64.2887,64.3639,64.2605,64.3639,89454.0
2020-12-18 09:30:00,68.54,68.66,68.32,68.47,105233.0,64.4674,64.5803,64.2605,64.4016,105233.0
2020-12-18 10:00:00,68.47,68.52,68.33,68.43,343117.0,64.4016,64.4486,64.2699,64.3639,343117.0
2020-12-18 10:30:00,68.45,68.45,68.33,68.42,139412.0,64.3827,64.3827,64.2699,64.3545,139412.0
2020-12-18 11:00:00,68.42,68.45,68.16,68.29,66371.0,64.3545,64.3827,64.11,64.2323,66371.0
2020-12-18 11:30:00,68.29,68.29,68.21,68.26,38025.0,64.2323,64.2323,64.157,64.204,38025.0
2020-12-18 12:00:00,68.26,68.46,68.24,68.45,47641.0,64.204,64.3922,64.1852,64.3827,47641.0
2020-12-18 12:30:00,68.44,68.52,68.38,68.41,60210.0,64.3733,64.4486,64.3169,64.3451,60210.0
2020-12-18 13:00:00,68.42,68.44,68.32,68.4,42457.0,64.3545,64.3733,64.2605,64.3357,42457.0
2020-12-18 13:30:00,68.39,68.43,68.34,68.4,50248.0,64.3263,64.3639,64.2793,64.3357,50248.0
2020-12-18 14:00:00,68.41,68.42,68.28,68.36,38791.0,64.3451,64.3545,64.2228,64.2981,38791.0
2020-12-18 14:30:00,68.35,68.39,68.19,68.22,45103.0,64.2887,64.3263,64.1382,64.1664,45103.0
2020-12-18 15:00:00,68.22,68.25,68.03,68.05,71070.0,64.1664,64.1946,63.9877,64.0065,71070.0
2020-12-18 15:30:00,68.06,68.44,67.93,68.41,275481.0,64.0159,64.3733,63.8936,64.3451,275481.0
2020-12-21 09:30:00,67.51,67.81,67.26,67.57,110006.0,63.4986,63.7808,63.2635,63.555,110006.0
2020-12-21 10:00:00,67.49,67.57,66.93,67.12,103089.0,63.4798,63.555,62.9531,63.1318,103089.0
2020-12-21 10:30:00,67.09,67.41,67.03,67.36,122299.0,63.1036,63.4045,63.0471,63.3575,122299.0
2020-12-21 11:00:00,67.35,67.56,67.34,67.52,70380.0,63.3481,63.5456,63.3387,63.508,70380.0
2020-12-21 11:30:00,67.56,67.67,67.5,67.62,46565.0,63.5456,63.6491,63.4892,63.6021,46565.0
2020-12-21 12:00:00,67.62,67.83,67.62,67.82,49637.0,63.6021,63.7996,63.6021,63.7902,49637.0
2020-12-21 12:30:00,67.84,68.0,67.83,67.95,74037.0,63.809,63.9595,63.7996,63.9125,74037.0
2020-12-21 13:00:00,67.94,68.0,67.92,67.97,77768.0,63.903,63.9595,63.8842,63.9313,77768.0
2020-12-21 13:30:00,67.97,68.11,67.97,68.05,94567.0,63.9313,64.0629,63.9313,64.0065,94567.0
2020-12-21 14:00:00,68.05,68.17,68.01,68.13,57247.0,64.0065,64.1194,63.9689,64.0818,57247.0
2020-12-21 14:30:00,68.13,68.23,68.05,68.06,62923.0,64.0818,64.1758,64.0065,64.0159,62923.0
2020-12-21 15:00:00,68.09,68.11,67.95,68.05,125809.0,64.0441,64.0629,63.9125,64.0065,125809.0
2020-12-21 15:30:00,68.04,68.12,67.88,68.09,104828.0,63.9971,64.0724,63.8466,64.0441,104828.0
2020-12-22 09:30:00,68.18,68.27,68.08,68.19,202915.0,64.1288,64.2134,64.0347,64.1382,202915.0
2020-12-22 10:00:00,68.17,68.35,68.07,68.35,91446.0,64.1194,64.2887,64.0253,64.2887,91446.0
2020-12-22 10:30:00,68.34,68.42,68.21,68.28,47581.0,64.2793,64.3545,64.157,64.2228,47581.0
2020-12-22 11:00:00,68.3,68.4,68.24,68.26,123585.0,64.2417,64.3357,64.1852,64.204,123585.0
2020-12-22 11:30:00,68.27,68.27,67.95,68.13,70908.0,64.2134,64.2134,63.9125,64.0818,70908.0
2020-12-22 12:00:00,68.14,68.17,68.06,68.09,96433.0,64.0912,64.1194,64.0159,64.0441,96433.0
2020-12-22 12:30:00,68.11,68.25,68.11,68.23,27031.0,64.0629,64.1946,64.0629,64.1758,27031.0
2020-12-22 13:00:00,68.26,68.29,68.21,68.26,49025.0,64.204,64.2323,64.157,64.204,49025.0
2020-12-22 13:30:00,68.26,68.31,68.25,68.27,34681.0,64.204,64.2511,64.1946,64.2134,34681.0
2020-12-22 14:00:00,68.28,68.35,68.22,68.33,39649.0,64.2228,64.2887,64.1664,64.2699,39649.0
2020-12-22 14:30:00,68.32,68.33,68.2,68.32,158271.0,64.2605,64.2699,64.1476,64.2605,158271.0
2020-12-22 15:00:00,68.33,68.35,68.23,68.24,62746.0,64.2699,64.2887,64.1758,64.1852,62746.0
2020-12-22 15:30:00,68.25,68.32,68.19,68.26,162073.0,64.1946,64.2605,64.1382,64.204,162073.0
2020-12-23 09:30:00,68.54,68.77,68.51,68.71,71199.0,64.4674,64.6837,64.4392,64.6273,71199.0
2020-12-23 10:00:00,68.72,68.75,68.47,68.48,71653.0,64.6367,64.6649,64.4016,64.411,71653.0
2020-12-23 10:30:00,68.49,68.76,68.49,68.73,30936.0,64.4204,64.6743,64.4204,64.6461,30936.0
2020-12-23 11:00:00,68.72,68.84,68.7,68.77,47749.0,64.6367,64.7496,64.6179,64.6837,47749.0
2020-12-23 11:30:00,68.78,68.81,68.75,68.79,27218.0,64.6931,64.7214,64.6649,64.7025,27218.0
2020-12-23 12:00:00,68.78,68.79,68.71,68.71,36880.0,64.6931,64.7025,64.6273,64.6273,36880.0
2020-12-23 12:30:00,68.74,68.77,68.68,68.75,42394.0,64.6555,64.6837,64.5991,64.6649,42394.0
2020-12-23 13:00:00,68.74,68.76,68.71,68.74,43499.0,64.6555,64.6743,64.6273,64.6555,43499.0
2020-12-23 13:30:00,68.74,68.76,68.71,68.71,23890.0,64.6555,64.6743,64.6273,64.6273,23890.0
2020-12-23 14:00:00,68.7,68.74,68.66,68.67,37222.0,64.6179,64.6555,64.5803,64.5897,37222.0
2020-12-23 14:30:00,68.67,68.73,68.65,68.66,61217.0,64.5897,64.6461,64.5709,64.5803,61217.0
2020-12-23 15:00:00,68.65,68.71,68.63,68.67,141735.0,64.5709,64.6273,64.5521,64.5897,141735.0
2020-12-23 15:30:00,68.68,68.75,68.47,68.5,96198.0,64.5991,64.6649,64.4016,64.4298,96198.0
2020-12-24 09:30:00,68.66,68.75,68.38,68.55,65208.0,64.5803,64.6649,64.3169,64.4768,65208.0
2020-12-24 10:00:00,68.53,68.54,68.41,68.41,34183.0,64.458,64.4674,64.3451,64.3451,34183.0
2020-12-24 10:30:00,68.42,68.52,68.39,68.44,85853.0,64.3545,64.4486,64.3263,64.3733,85853.0
2020-12-24 11:00:00,68.44,68.48,68.31,68.31,62552.0,64.3733,64.411,64.2511,64.2511,62552.0
2020-12-24 11:30:00,68.3,68.38,68.27,68.37,45483.0,64.2417,64.3169,64.2134,64.3075,45483.0
2020-12-24 12:00:00,68.38,68.41,68.28,68.41,53182.0,64.3169,64.3451,64.2228,64.3451,53182.0
2020-12-24 12:30:00,68.41,68.6,68.4,68.59,78076.0,64.3451,64.5238,64.3357,64.5144,78076.0
2020-12-28 09:30:00,69.11,69.11,68.71,68.84,89846.0,65.0035,65.0035,64.6273,64.7496,89846.0
2020-12-28 10:00:00,68.82,68.84,68.57,68.68,36552.0,64.7308,64.7496,64.4956,64.5991,36552.0
2020-12-28 10:30:00,68.69,68.72,68.54,68.66,61009.0,64.6085,64.6367,64.4674,64.5803,61009.0
2020-12-28 11:00:00,68.66,68.67,68.53,68.6,43069.0,64.5803,64.5897,64.458,64.5238,43069.0
2020-12-28 11:30:00,68.59,68.61,68.44,68.45,75347.0,64.5144,64.5332,64.3733,64.3827,75347.0
2020-12-28 12:00:00,68.43,68.49,68.4,68.48,121539.0,64.3639,64.4204,64.3357,64.411,121539.0
2020-12-28 12:30:00,68.49,68.51,68.39,68.42,33447.0,64.4204,64.4392,64.3263,64.3545,33447.0
2020-12-28 13:00:00,68.42,68.47,68.41,68.46,30581.0,64.3545,64.4016,64.3451,64.3922,30581.0
2020-12-28 13:30:00,68.45,68.52,68.42,68.46,55566.0,64.3827,64.4486,64.3545,64.3922,55566.0
2020-12-28 14:00:00,68.46,68.54,68.45,68.47,41370.0,64.3922,64.4674,64.3827,64.4016,41370.0
2020-12-28 14:30:00,68.48,68.5,68.42,68.44,29317.0,64.411,64.4298,64.3545,64.3733,29317.0
2020-12-28 15:00:00,68.44,68.45,68.29,68.3,72938.0,64.3733,64.3827,64.2323,64.2417,72938.0
2020-12-28 15:30:00,68.3,68.34,68.24,68.28,399982.0,64.2417,64.2793,64.1852,64.2228,399982.0
2020-12-29 09:30:00,68.52,68.65,68.0,68.03,125323.0,64.4486,64.5709,63.9595,63.9877,125323.0
2020-12-29 10:00:00,68.05,68.13,67.78,67.92,102410.0,64.0065,64.0818,63.7526,63.8842,102410.0
2020-12-29 10:30:00,67.93,68.05,67.91,68.02,131026.0,63.8936,64.0065,63.8748,63.9783,131026.0
2020-12-29 11:00:00,68.02,68.02,67.87,67.96,41240.0,63.9783,63.9783,63.8372,63.9219,41240.0
2020-12-29 11:30:00,67.97,68.0,67.92,67.95,60939.0,63.9313,63.9595,63.8842,63.9125,60939.0
2020-12-29 12:00:00,67.94,67.99,67.76,67.78,50690.0,63.903,63.9501,63.7337,63.7526,50690.0
2020-12-29 12:30:00,67.78,67.78,67.57,67.66,79942.0,63.7526,63.7526,63.555,63.6397,79942.0
2020-12-29 13:00:00,67.67,67.73,67.62,67.72,49698.0,63.6491,63.7055,63.6021,63.6961,49698.0
2020-12-29 13:30:00,67.72,67.73,67.63,67.71,32474.0,63.6961,63.7055,63.6115,63.6867,32474.0
2020-12-29 14:00:00,67.69,67.71,67.57,67.58,67600.0,63.6679,63.6867,63.555,63.5644,67600.0
2020-12-29 14:30:00,67.58,67.69,67.57,67.68,46252.0,63.5644,63.6679,63.555,63.6585,46252.0
2020-12-29 15:00:00,67.67,67.9,67.64,67.9,57920.0,63.6491,63.8654,63.6209,63.8654,57920.0
2020-12-29 15:30:00,67.89,67.91,67.79,67.84,273823.0,63.856,63.8748,63.762,63.809,273823.0
2020-12-30 09:30:00,68.09,68.53,68.02,68.52,112562.0,64.0441,64.458,63.9783,64.4486,112562.0
2020-12-30 10:00:00,68.51,68.58,68.44,68.57,60300.0,64.4392,64.505,64.3733,64.4956,60300.0
2020-12-30 10:30:00,68.57,68.58,68.38,68.45,71073.0,64.4956,64.505,64.3169,64.3827,71073.0
2020-12-30 11:00:00,68.47,68.49,68.33,68.33,58814.0,64.4016,64.4204,64.2699,64.2699,58814.0
2020-12-30 11:30:00,68.34,68.38,68.28,68.3,35049.0,64.2793,64.3169,64.2228,64.2417,35049.0
2020-12-30 12:00:00,68.3,68.45,68.27,68.43,42480.0,64.2417,64.3827,64.2134,64.3639,42480.0
2020-12-30 12:30:00,68.42,68.45,68.36,68.42,40181.0,64.3545,64.3827,64.2981,64.3545,40181.0
2020-12-30 13:00:00,68.45,68.46,68.36,68.37,17982.0,64.3827,64.3922,64.2981,64.3075,17982.0
2020-12-30 13:30:00,68.36,68.46,68.36,68.37,45334.0,64.2981,64.3922,64.2981,64.3075,45334.0
2020-12-30 14:00:00,68.38,68.4,68.34,68.36,45624.0,64.3169,64.3357,64.2793,64.2981,45624.0
2020-12-30 14:30:00,68.37,68.37,68.26,68.28,43413.0,64.3075,64.3075,64.204,64.2228,43413.0
2020-12-30 15:00:00,68.28,68.31,68.24,68.29,22542.0,64.2228,64.2511,64.1852,64.2323,22542.0
2020-12-30 15:30:00,68.31,68.42,68.3,68.35,89926.0,64.2511,64.3545,64.2417,64.2887,89926.0
2020-12-31 09:30:00,68.38,68.43,67.95,68.07,87815.0,64.3169,64.3639,63.9125,64.0253,87815.0
2020-12-31 10:00:00,68.09,68.26,68.08,68.19,60884.0,64.0441,64.204,64.0347,64.1382,60884.0
2020-12-31 10:30:00,68.22,68.33,68.22,68.27,69618.0,64.1664,64.2699,64.1664,64.2134,69618.0
2020-12-31 11:00:00,68.27,68.31,68.21,68.27,51985.0,64.2134,64.2511,64.157,64.2134,51985.0
2020-12-31 11:30:00,68.27,68.29,68.17,68.22,31464.0,64.2134,64.2323,64.1194,64.1664,31464.0
2020-12-31 12:00:00,68.22,68.31,68.18,68.31,58366.0,64.1664,64.2511,64.1288,64.2511,58366.0
2020-12-31 12:30:00,68.31,68.34,68.26,68.34,56034.0,64.2511,64.2793,64.204,64.2793,56034.0
2020-12-31 13:00:00,68.35,68.35,68.29,68.3,47202.0,64.2887,64.2887,64.2323,64.2417,47202.0
2020-12-31 13:30:00,68.3,68.33,68.28,68.33,51229.0,64.2417,64.2699,64.2228,64.2699,51229.0
2020-12-31 14:00:00,68.32,68.46,68.28,68.39,37998.0,64.2605,64.3922,64.2228,64.3263,37998.0
2020-12-31 14:30:00,68.41,68.49,68.4,68.42,48862.0,64.3451,64.4204,64.3357,64.3545,48862.0
2020-12-31 15:00:00,68.42,68.61,68.42,68.55,62061.0,64.3545,64.5332,64.3545,64.4768,62061.0
2020-12-31 15:30:00,68.55,68.64,68.52,68.55,219941.0,64.4768,64.5615,64.4486,64.4768,219941.0
2021-01-04 09:30:00,68.82,68.94,68.36,68.44,113196.0,64.7308,64.8436,64.2981,64.3733,113196.0
2021-01-04 10:00:00,68.51,68.52,68.3,68.37,65881.0,64.4392,64.4486,64.2417,64.3075,65881.0
2021-01-04 10:30:00,68.36,68.36,67.58,67.61,161889.0,64.2981,64.2981,63.5644,63.5927,161889.0
2021-01-04 11:00:00,67.63,67.7,67.27,67.64,129373.0,63.6115,63.6773,63.2729,63.6209,129373.0
2021-01-04 11:30:00,67.61,67.63,67.23,67.27,99631.0,63.5927,63.6115,63.2352,63.2729,99631.0
2021-01-04 12:00:00,67.26,67.32,66.83,67.17,458001.0,63.2635,63.3199,62.859,63.1788,458001.0
2021-01-04 12:30:00,67.14,67.23,66.94,67.23,80838.0,63.1506,63.2352,62.9625,63.2352,80838.0
2021-01-04 13:00:00,67.2,67.61,67.18,67.55,52616.0,63.207,63.5927,63.1882,63.5362,52616.0
2021-01-04 13:30:00,67.54,67.64,67.41,67.62,98395.0,63.5268,63.6209,63.4045,63.6021,98395.0
2021-01-04 14:00:00,67.62,67.62,67.34,67.39,86309.0,63.6021,63.6021,63.3387,63.3857,86309.0
2021-01-04 14:30:00,67.38,67.43,67.16,67.39,90000.0,63.3763,63.4234,63.1694,63.3857,90000.0
2021-01-04 15:00:00,67.38,67.42,67.2,67.31,104440.0,63.3763,63.4139,63.207,63.3105,104440.0
2021-01-04 15:30:00,67.3,67.62,67.22,67.45,251447.0,63.3011,63.6021,63.2258,63.4422,251447.0
2021-01-05 09:30:00,67.41,67.99,67.25,67.81,131542.0,63.4045,63.9501,63.254,63.7808,131542.0
2021-01-05 10:00:00,67.87,68.06,67.7,67.75,95960.0,63.8372,64.0159,63.6773,63.7243,95960.0
2021-01-05 10:30:00,67.78,67.88,67.56,67.69,78562.0,63.7526,63.8466,63.5456,63.6679,78562.0
2021-01-05 11:00:00,67.69,67.87,67.64,67.86,64912.0,63.6679,63.8372,63.6209,63.8278,64912.0
2021-01-05 11:30:00,67.85,67.93,67.85,67.85,65886.0,63.8184,63.8936,63.8184,63.8184,65886.0
2021-01-05 12:00:00,67.86,68.04,67.86,67.94,62304.0,63.8278,63.9971,63.8278,63.903,62304.0
2021-01-05 12:30:00,67.94,68.03,67.92,68.03,82768.0,63.903,63.9877,63.8842,63.9877,82768.0
2021-01-05 13:00:00,68.04,68.1,68.02,68.04,40198.0,63.9971,64.0535,63.9783,63.9971,40198.0
2021-01-05 13:30:00,68.05,68.1,68.0,68.1,58856.0,64.0065,64.0535,63.9595,64.0535,58856.0
2021-01-05 14:00:00,68.1,68.3,68.09,68.27,92853.0,64.0535,64.2417,64.0441,64.2134,92853.0
2021-01-05 14:30:00,68.3,68.32,68.08,68.09,87467.0,64.2417,64.2605,64.0347,64.0441,87467.0
2021-01-05 15:00:00,68.11,68.25,68.06,68.09,172537.0,64.0629,64.1946,64.0159,64.0441,172537.0
2021-01-05 15:30:00,68.08,68.24,68.07,68.16,244780.0,64.0347,64.1852,64.0253,64.11,244780.0
2021-01-06 09:30:00,68.27,68.88,68.27,68.88,63126.0,64.2134,64.7872,64.2134,64.7872,63126.0
2021-01-06 10:00:00,68.93,69.21,68.85,69.19,52510.0,64.8342,65.0976,64.759,65.0788,52510.0
2021-01-06 10:30:00,69.23,69.51,69.23,69.46,47941.0,65.1164,65.3798,65.1164,65.3327,47941.0
2021-01-06 11:00:00,69.46,69.62,69.44,69.57,96951.0,65.3327,65.4832,65.3139,65.4362,96951.0
2021-01-06 11:30:00,69.57,69.6,69.43,69.56,128878.0,65.4362,65.4644,65.3045,65.4268,128878.0
2021-01-06 12:00:00,69.57,69.69,69.56,69.69,74720.0,65.4362,65.5491,65.4268,65.5491,74720.0
2021-01-06 12:30:00,69.72,69.85,69.67,69.82,49099.0,65.5773,65.6996,65.5303,65.6713,49099.0
2021-01-06 13:00:00,69.83,69.92,69.79,69.84,45035.0,65.6807,65.7654,65.6431,65.6902,45035.0
2021-01-06 13:30:00,69.85,70.02,69.83,69.93,41950.0,65.6996,65.8595,65.6807,65.7748,41950.0
2021-01-06 14:00:00,69.94,70.04,69.53,69.58,77597.0,65.7842,65.8783,65.3986,65.4456,77597.0
2021-01-06 14:30:00,69.57,69.78,69.09,69.51,129168.0,65.4362,65.6337,64.9847,65.3798,129168.0
2021-01-06 15:00:00,69.47,69.64,69.25,69.53,107127.0,65.3421,65.502,65.1352,65.3986,107127.0
2021-01-06 15:30:00,69.51,69.6,69.34,69.53,227537.0,65.3798,65.4644,65.2199,65.3986,227537.0
2021-01-07 09:30:00,70.08,70.33,69.99,70.33,149845.0,65.9159,66.151,65.8312,66.151,149845.0
2021-01-07 10:00:00,70.34,70.48,70.26,70.45,86541.0,66.1604,66.2921,66.0852,66.2639,86541.0
2021-01-07 10:30:00,70.46,70.52,70.43,70.48,98701.0,66.2733,66.3297,66.2451,66.2921,98701.0
2021-01-07 11:00:00,70.51,70.59,70.41,70.41,101288.0,66.3203,66.3956,66.2263,66.2263,101288.0
2021-01-07 11:30:00,70.42,70.47,70.33,70.35,132947.0,66.2357,66.2827,66.151,66.1698,132947.0
2021-01-07 12:00:00,70.37,70.42,70.33,70.39,58053.0,66.1887,66.2357,66.151,66.2075,58053.0
2021-01-07 12:30:00,70.4,70.48,70.37,70.47,36666.0,66.2169,66.2921,66.1887,66.2827,36666.0
2021-01-07 13:00:00,70.5,70.54,70.42,70.42,48629.0,66.3109,66.3486,66.2357,66.2357,48629.0
2021-01-07 13:30:00,70.42,70.49,70.41,70.49,69970.0,66.2357,66.3015,66.2263,66.3015,69970.0
2021-01-07 14:00:00,70.52,70.53,70.38,70.39,62162.0,66.3297,66.3392,66.1981,66.2075,62162.0
2021-01-07 14:30:00,70.41,70.49,70.41,70.48,52525.0,66.2263,66.3015,66.2263,66.2921,52525.0
2021-01-07 15:00:00,70.49,70.55,70.42,70.51,43161.0,66.3015,66.358,66.2357,66.3203,43161.0
2021-01-07 15:30:00,70.52,70.68,70.46,70.58,182901.0,66.3297,66.4802,66.2733,66.3862,182901.0
2021-01-08 09:30:00,70.92,71.03,70.66,70.98,75200.0,66.706,66.8094,66.4614,66.7624,75200.0
2021-01-08 10:00:00,71.04,71.13,70.61,70.61,45531.0,66.8188,66.9035,66.4144,66.4144,45531.0
2021-01-08 10:30:00,70.61,71.04,70.6,71.01,171621.0,66.4144,66.8188,66.405,66.7906,171621.0
2021-01-08 11:00:00,71.01,71.03,70.75,70.81,200266.0,66.7906,66.8094,66.5461,66.6025,200266.0
2021-01-08 11:30:00,70.77,70.84,70.71,70.8,42907.0,66.5649,66.6307,66.5085,66.5931,42907.0
2021-01-08 12:00:00,70.81,70.84,70.66,70.79,54349.0,66.6025,66.6307,66.4614,66.5837,54349.0
2021-01-08 12:30:00,70.79,70.82,70.62,70.64,39731.0,66.5837,66.6119,66.4238,66.4426,39731.0
2021-01-08 13:00:00,70.64,70.65,70.18,70.37,92460.0,66.4426,66.452,66.01,66.1887,92460.0
2021-01-08 13:30:00,70.34,70.37,70.0,70.14,57481.0,66.1604,66.1887,65.8406,65.9723,57481.0
2021-01-08 14:00:00,70.22,70.49,70.21,70.46,66422.0,66.0476,66.3015,66.0382,66.2733,66422.0
2021-01-08 14:30:00,70.47,70.55,70.28,70.5,75970.0,66.2827,66.358,66.104,66.3109,75970.0
2021-01-08 15:00:00,70.5,70.67,70.5,70.59,124086.0,66.3109,66.4708,66.3109,66.3956,124086.0
2021-01-08 15:30:00,70.58,70.77,70.52,70.74,137497.0,66.3862,66.5649,66.3297,66.5367,137497.0
2021-01-11 09:30:00,70.05,70.62,69.96,70.59,82055.0,65.8877,66.4238,65.803,66.3956,82055.0
2021-01-11 10:00:00,70.58,70.71,70.53,70.68,61950.0,66.3862,66.5085,66.3392,66.4802,61950.0
2021-01-11 10:30:00,70.69,70.81,70.64,70.79,42063.0,66.4896,66.6025,66.4426,66.5837,42063.0
2021-01-11 11:00:00,70.78,70.84,70.57,70.8,130697.0,66.5743,66.6307,66.3768,66.5931,130697.0
2021-01-11 11:30:00,70.8,70.82,70.74,70.8,200423.0,66.5931,66.6119,66.5367,66.5931,200423.0
2021-01-11 12:00:00,70.83,70.85,70.77,70.81,28282.0,66.6213,66.6401,66.5649,66.6025,28282.0
2021-01-11 12:30:00,70.81,70.96,70.8,70.9,82460.0,66.6025,66.7436,66.5931,66.6872,82460.0
2021-01-11 13:00:00,70.91,70.96,70.79,70.8,32002.0,66.6966,66.7436,66.5837,66.5931,32002.0
2021-01-11 13:30:00,70.81,70.84,70.64,70.74,51249.0,66.6025,66.6307,66.4426,66.5367,51249.0
2021-01-11 14:00:00,70.72,70.77,70.63,70.66,36454.0,66.5179,66.5649,66.4332,66.4614,36454.0
2021-01-11 14:30:00,70.65,70.85,70.64,70.82,220786.0,66.452,66.6401,66.4426,66.6119,220786.0
2021-01-11 15:00:00,70.83,70.85,70.61,70.63,54190.0,66.6213,66.6401,66.4144,66.4332,54190.0
2021-01-11 15:30:00,70.62,70.77,70.59,70.67,172359.0,66.4238,66.5649,66.3956,66.4708,172359.0
2021-01-12 09:30:00,70.8,71.14,70.68,71.09,69554.0,66.5931,66.9129,66.4802,66.8659,69554.0
2021-01-12 10:00:00,71.12,71.35,71.05,71.22,50644.0,66.8941,67.1104,66.8283,66.9882,50644.0
2021-01-12 10:30:00,71.24,71.26,71.14,71.2,62923.0,67.007,67.0258,66.9129,66.9693,62923.0
2021-01-12 11:00:00,71.21,71.32,71.16,71.27,44112.0,66.9787,67.0822,66.9317,67.0352,44112.0
2021-01-12 11:30:00,71.27,71.27,71.09,71.19,65735.0,67.0352,67.0352,66.8659,66.9599,65735.0
2021-01-12 12:00:00,71.2,71.22,70.88,71.11,56013.0,66.9693,66.9882,66.6684,66.8847,56013.0
2021-01-12 12:30:00,71.12,71.18,71.02,71.17,27400.0,66.8941,66.9505,66.8,66.9411,27400.0
2021-01-12 13:00:00,71.18,71.23,71.11,71.23,65061.0,66.9505,66.9976,66.8847,66.9976,65061.0
2021-01-12 13:30:00,71.22,71.32,71.2,71.3,46486.0,66.9882,67.0822,66.9693,67.0634,46486.0
2021-01-12 14:00:00,71.28,71.36,71.25,71.27,38741.0,67.0446,67.1198,67.0164,67.0352,38741.0
2021-01-12 14:30:00,71.26,71.35,71.17,71.3,47395.0,67.0258,67.1104,66.9411,67.0634,47395.0
2021-01-12 15:00:00,71.32,71.39,71.27,71.31,52919.0,67.0822,67.1481,67.0352,67.0728,52919.0
2021-01-12 15:30:00,71.33,71.41,71.28,71.37,100519.0,67.0916,67.1669,67.0446,67.1292,100519.0
2021-01-13 09:30:00,71.33,71.42,71.07,71.09,46459.0,67.0916,67.1763,66.8471,66.8659,46459.0
2021-01-13 10:00:00,71.09,71.18,70.86,71.18,80130.0,66.8659,66.9505,66.6495,66.9505,80130.0
2021-01-13 10:30:00,71.16,71.2,71.07,71.2,58158.0,66.9317,66.9693,66.8471,66.9693,58158.0
2021-01-13 11:00:00,71.21,71.21,71.07,71.13,28845.0,66.9787,66.9787,66.8471,66.9035,28845.0
2021-01-13 11:30:00,71.14,71.2,71.08,71.11,47229.0,66.9129,66.9693,66.8565,66.8847,47229.0
2021-01-13 12:00:00,71.1,71.14,71.06,71.14,291629.0,66.8753,66.9129,66.8377,66.9129,291629.0
2021-01-13 12:30:00,71.15,71.31,71.08,71.3,59650.0,66.9223,67.0728,66.8565,67.0634,59650.0
2021-01-13 13:00:00,71.28,71.3,71.24,71.27,50217.0,67.0446,67.0634,67.007,67.0352,50217.0
2021-01-13 13:30:00,71.28,71.28,71.22,71.25,27390.0,67.0446,67.0446,66.9882,67.0164,27390.0
2021-01-13 14:00:00,71.26,71.36,71.19,71.36,49254.0,67.0258,67.1198,66.9599,67.1198,49254.0
2021-01-13 14:30:00,71.34,71.36,71.18,71.22,45168.0,67.101,67.1198,66.9505,66.9882,45168.0
2021-01-13 15:00:00,71.22,71.23,71.04,71.04,45577.0,66.9882,66.9976,66.8188,66.8188,45577.0
2021-01-13 15:30:00,71.05,71.13,71.0,71.07,85593.0,66.8283,66.9035,66.7812,66.8471,85593.0
2021-01-14 09:30:00,71.29,71.57,71.29,71.53,98983.0,67.054,67.3174,67.054,67.2797,98983.0
2021-01-14 10:00:00,71.52,71.62,71.42,71.58,40874.0,67.2703,67.3644,67.1763,67.3268,40874.0
2021-01-14 10:30:00,71.59,71.62,71.39,71.44,34502.0,67.3362,67.3644,67.1481,67.1951,34502.0
2021-01-14 11:00:00,71.47,71.51,71.43,71.46,63136.0,67.2233,67.2609,67.1857,67.2139,63136.0
2021-01-14 11:30:00,71.47,71.56,71.45,71.55,133679.0,67.2233,67.308,67.2045,67.2985,133679.0
2021-01-14 12:00:00,71.57,71.62,71.52,71.6,61840.0,67.3174,67.3644,67.2703,67.3456,61840.0
2021-01-14 12:30:00,71.6,71.63,71.48,71.58,38829.0,67.3456,67.3738,67.2327,67.3268,38829.0
2021-01-14 13:00:00,71.57,71.63,71.52,71.54,62396.0,67.3174,67.3738,67.2703,67.2891,62396.0
2021-01-14 13:30:00,71.56,71.66,71.53,71.6,35812.0,67.308,67.402,67.2797,67.3456,35812.0
2021-01-14 14:00:00,71.6,71.68,71.59,71.63,58433.0,67.3456,67.4208,67.3362,67.3738,58433.0
2021-01-14 14:30:00,71.63,71.67,71.52,71.55,67391.0,67.3738,67.4114,67.2703,67.2985,67391.0
2021-01-14 15:00:00,71.55,71.59,71.32,71.41,91071.0,67.2985,67.3362,67.0822,67.1669,91071.0
2021-01-14 15:30:00,71.4,71.5,71.22,71.3,173355.0,67.1575,67.2515,66.9882,67.0634,173355.0
2021-01-15 09:30:00,70.85,71.02,70.73,70.92,157046.0,66.6401,66.8,66.5273,66.706,157046.0
2021-01-15 10:00:00,70.94,70.96,70.05,70.26,141522.0,66.7248,66.7436,65.8877,66.0852,141522.0
2021-01-15 10:30:00,70.26,70.58,70.21,70.5,223206.0,66.0852,66.3862,66.0382,66.3109,223206.0
2021-01-15 11:00:00,70.48,70.58,70.29,70.56,56345.0,66.2921,66.3862,66.1134,66.3674,56345.0
2021-01-15 11:30:00,70.56,70.69,70.49,70.57,115164.0,66.3674,66.4896,66.3015,66.3768,115164.0
2021-01-15 12:00:00,70.56,70.66,70.5,70.57,45875.0,66.3674,66.4614,66.3109,66.3768,45875.0
2021-01-15 12:30:00,70.56,70.76,70.56,70.75,163278.0,66.3674,66.5555,66.3674,66.5461,163278.0
2021-01-15 13:00:00,70.76,70.87,70.66,70.81,56157.0,66.5555,66.659,66.4614,66.6025,56157.0
2021-01-15 13:30:00,70.8,70.84,70.73,70.8,30039.0,66.5931,66.6307,66.5273,66.5931,30039.0
2021-01-15 14:00:00,70.79,70.83,70.74,70.8,28153.0,66.5837,66.6213,66.5367,66.5931,28153.0
2021-01-15 14:30:00,70.81,70.95,70.79,70.82,86154.0,66.6025,66.7342,66.5837,66.6119,86154.0
2021-01-15 15:00:00,70.82,70.94,70.74,70.82,41131.0,66.6119,66.7248,66.5367,66.6119,41131.0
2021-01-15 15:30:00,70.8,70.82,70.64,70.72,165501.0,66.5931,66.6119,66.4426,66.5179,165501.0
2021-01-19 09:30:00,71.25,71.3,70.99,71.06,104590.0,67.0164,67.0634,66.7718,66.8377,104590.0
2021-01-19 10:00:00,71.09,71.13,70.85,70.98,74779.0,66.8659,66.9035,66.6401,66.7624,74779.0
2021-01-19 10:30:00,71.0,71.23,70.99,71.13,89747.0,66.7812,66.9976,66.7718,66.9035,89747.0
2021-01-19 11:00:00,71.19,71.19,71.01,71.1,104088.0,66.9599,66.9599,66.7906,66.8753,104088.0
2021-01-19 11:30:00,71.11,71.11,70.91,70.95,59351.0,66.8847,66.8847,66.6966,66.7342,59351.0
2021-01-19 12:00:00,70.95,71.0,70.93,70.98,65860.0,66.7342,66.7812,66.7154,66.7624,65860.0
2021-01-19 12:30:00,70.99,71.14,70.97,71.14,68184.0,66.7718,66.9129,66.753,66.9129,68184.0
2021-01-19 13:00:00,71.14,71.19,71.1,71.13,53147.0,66.9129,66.9599,66.8753,66.9035,53147.0
2021-01-19 13:30:00,71.14,71.21,71.11,71.19,81517.0,66.9129,66.9787,66.8847,66.9599,81517.0
2021-01-19 14:00:00,71.2,71.2,71.12,71.15,73222.0,66.9693,66.9693,66.8941,66.9223,73222.0
2021-01-19 14:30:00,71.16,71.17,71.1,71.14,84553.0,66.9317,66.9411,66.8753,66.9129,84553.0
2021-01-19 15:00:00,71.14,71.2,71.12,71.19,47345.0,66.9129,66.9693,66.8941,66.9599,47345.0
2021-01-19 15:30:00,71.2,71.24,71.13,71.15,62872.0,66.9693,67.007,66.9035,66.9223,62872.0
2021-01-20 09:30:00,71.46,71.59,71.37,71.47,122395.0,67.2139,67.3362,67.1292,67.2233,122395.0
2021-01-20 10:00:00,71.48,71.74,71.46,71.69,134016.0,67.2327,67.4773,67.2139,67.4302,134016.0
2021-01-20 10:30:00,71.68,71.79,71.62,71.66,141744.0,67.4208,67.5243,67.3644,67.402,141744.0
2021-01-20 11:00:00,71.66,71.66,71.39,71.51,36091.0,67.402,67.402,67.1481,67.2609,36091.0
2021-01-20 11:30:00,71.51,71.6,71.48,71.57,77513.0,67.2609,67.3456,67.2327,67.3174,77513.0
2021-01-20 12:00:00,71.58,71.68,71.58,71.63,53152.0,67.3268,67.4208,67.3268,67.3738,53152.0
2021-01-20 12:30:00,71.65,71.75,71.59,71.71,36769.0,67.3926,67.4867,67.3362,67.449,36769.0
2021-01-20 13:00:00,71.72,71.77,71.68,71.68,30908.0,67.4584,67.5055,67.4208,67.4208,30908.0
2021-01-20 13:30:00,71.72,71.77,71.68,71.72,57176.0,67.4584,67.5055,67.4208,67.4584,57176.0
2021-01-20 14:00:00,71.73,71.75,71.63,71.71,38320.0,67.4679,67.4867,67.3738,67.449,38320.0
2021-01-20 14:30:00,71.7,71.8,71.69,71.76,43454.0,67.4396,67.5337,67.4302,67.4961,43454.0
2021-01-20 15:00:00,71.75,71.79,71.68,71.74,36806.0,67.4867,67.5243,67.4208,67.4773,36806.0
2021-01-20 15:30:00,71.74,71.86,71.74,71.76,99429.0,67.4773,67.5901,67.4773,67.4961,99429.0
2021-01-21 09:30:00,71.86,72.01,71.51,71.55,104650.0,67.5901,67.7312,67.2609,67.2985,104650.0
2021-01-21 10:00:00,71.58,71.7,71.5,71.65,80031.0,67.3268,67.4396,67.2515,67.3926,80031.0
2021-01-21 10:30:00,71.68,71.71,71.64,71.66,46368.0,67.4208,67.449,67.3832,67.402,46368.0
2021-01-21 11:00:00,71.67,71.7,71.53,71.61,124657.0,67.4114,67.4396,67.2797,67.355,124657.0
2021-01-21 11:30:00,71.6,71.61,71.46,71.51,36334.0,67.3456,67.355,67.2139,67.2609,36334.0
2021-01-21 12:00:00,71.5,71.51,71.32,71.4,48119.0,67.2515,67.2609,67.0822,67.1575,48119.0
2021-01-21 12:30:00,71.39,71.41,71.31,71.39,53653.0,67.1481,67.1669,67.0728,67.1481,53653.0
2021-01-21 13:00:00,71.39,71.47,71.36,71.43,39272.0,67.1481,67.2233,67.1198,67.1857,39272.0
2021-01-21 13:30:00,71.42,71.5,71.4,71.49,30007.0,67.1763,67.2515,67.1575,67.2421,30007.0
2021-01-21 14:00:00,71.48,71.57,71.47,71.55,49029.0,67.2327,67.3174,67.2233,67.2985,49029.0
2021-01-21 14:30:00,71.56,71.61,71.5,71.54,125019.0,67.308,67.355,67.2515,67.2891,125019.0
2021-01-21 15:00:00,71.53,71.57,71.5,71.53,48578.0,67.2797,67.3174,67.2515,67.2797,48578.0
2021-01-21 15:30:00,71.52,71.55,71.39,71.39,103427.0,67.2703,67.2985,67.1481,67.1481,103427.0
2021-01-22 09:30:00,70.97,71.2,70.93,71.06,53003.0,66.753,66.9693,66.7154,66.8377,53003.0
2021-01-22 10:00:00,71.04,71.13,70.83,70.84,116584.0,66.8188,66.9035,66.6213,66.6307,116584.0
2021-01-22 10:30:00,70.87,71.04,70.82,71.02,35927.0,66.659,66.8188,66.6119,66.8,35927.0
2021-01-22 11:00:00,71.02,71.1,70.98,71.02,47810.0,66.8,66.8753,66.7624,66.8,47810.0
2021-01-22 11:30:00,71.01,71.23,71.01,71.22,65633.0,66.7906,66.9976,66.7906,66.9882,65633.0
2021-01-22 12:00:00,71.22,71.26,71.12,71.16,45742.0,66.9882,67.0258,66.8941,66.9317,45742.0
2021-01-22 12:30:00,71.16,71.24,71.13,71.2,50732.0,66.9317,67.007,66.9035,66.9693,50732.0
2021-01-22 13:00:00,71.21,71.22,71.13,71.2,70833.0,66.9787,66.9882,66.9035,66.9693,70833.0
2021-01-22 13:30:00,71.18,71.24,71.13,71.13,81434.0,66.9505,67.007,66.9035,66.9035,81434.0
2021-01-22 14:00:00,71.13,71.19,71.09,71.16,86769.0,66.9035,66.9599,66.8659,66.9317,86769.0
2021-01-22 14:30:00,71.15,71.3,71.15,71.29,46358.0,66.9223,67.0634,66.9223,67.054,46358.0
2021-01-22 15:00:00,71.28,71.37,71.22,71.37,66341.0,67.0446,67.1292,66.9882,67.1292,66341.0
2021-01-22 15:30:00,71.37,71.42,71.31,71.31,108320.0,67.1292,67.1763,67.0728,67.0728,108320.0
2021-01-25 09:30:00,71.35,71.47,71.23,71.23,94463.0,67.1104,67.2233,66.9976,66.9976,94463.0
2021-01-25 10:00:00,71.29,71.61,71.28,71.58,46240.0,67.054,67.355,67.0446,67.3268,46240.0
2021-01-25 10:30:00,71.6,71.65,70.89,70.9,54674.0,67.3456,67.3926,66.6778,66.6872,54674.0
2021-01-25 11:00:00,71.0,71.0,70.31,70.59,124362.0,66.7812,66.7812,66.1322,66.3956,124362.0
2021-01-25 11:30:00,70.57,70.95,70.54,70.94,42412.0,66.3768,66.7342,66.3486,66.7248,42412.0
2021-01-25 12:00:00,70.96,71.01,70.61,70.73,39627.0,66.7436,66.7906,66.4144,66.5273,39627.0
2021-01-25 12:30:00,70.66,70.95,70.64,70.94,44636.0,66.4614,66.7342,66.4426,66.7248,44636.0
2021-01-25 13:00:00,70.95,71.15,70.85,71.08,61432.0,66.7342,66.9223,66.6401,66.8565,61432.0
2021-01-25 13:30:00,71.09,71.17,70.99,71.05,32201.0,66.8659,66.9411,66.7718,66.8283,32201.0
2021-01-25 14:00:00,71.05,71.1,70.93,71.03,89676.0,66.8283,66.8753,66.7154,66.8094,89676.0
2021-01-25 14:30:00,71.04,71.08,70.94,70.98,141040.0,66.8188,66.8565,66.7248,66.7624,141040.0
2021-01-25 15:00:00,70.98,71.03,70.83,70.95,56312.0,66.7624,66.8094,66.6213,66.7342,56312.0
2021-01-25 15:30:00,70.96,71.14,70.93,71.13,53872.0,66.7436,66.9129,66.7154,66.9035,53872.0
2021-01-26 09:30:00,71.44,71.54,71.03,71.03,116418.0,67.1951,67.2891,66.8094,66.8094,116418.0
2021-01-26 10:00:00,71.08,71.17,70.81,70.98,30133.0,66.8565,66.9411,66.6025,66.7624,30133.0
2021-01-26 10:30:00,70.94,70.96,70.7,70.71,29450.0,66.7248,66.7436,66.4991,66.5085,29450.0
2021-01-26 11:00:00,70.76,70.87,70.69,70.82,76549.0,66.5555,66.659,66.4896,66.6119,76549.0
2021-01-26 11:30:00,70.82,70.82,70.53,70.54,76739.0,66.6119,66.6119,66.3392,66.3486,76739.0
2021-01-26 12:00:00,70.55,70.63,70.55,70.61,33636.0,66.358,66.4332,66.358,66.4144,33636.0
2021-01-26 12:30:00,70.62,70.69,70.56,70.63,44370.0,66.4238,66.4896,66.3674,66.4332,44370.0
2021-01-26 13:00:00,70.63,70.76,70.63,70.69,38502.0,66.4332,66.5555,66.4332,66.4896,38502.0
2021-01-26 13:30:00,70.69,70.73,70.62,70.62,29311.0,66.4896,66.5273,66.4238,66.4238,29311.0
2021-01-26 14:00:00,70.63,70.71,70.55,70.62,30784.0,66.4332,66.5085,66.358,66.4238,30784.0
2021-01-26 14:30:00,70.61,70.7,70.57,70.7,84222.0,66.4144,66.4991,66.3768,66.4991,84222.0
2021-01-26 15:00:00,70.7,70.74,70.63,70.66,45121.0,66.4991,66.5367,66.4332,66.4614,45121.0
2021-01-26 15:30:00,70.65,70.68,70.42,70.45,97159.0,66.452,66.4802,66.2357,66.2639,97159.0
2021-01-27 09:30:00,69.5,69.56,68.79,69.14,140521.0,65.3704,65.4268,64.7025,65.0317,140521.0
2021-01-27 10:00:00,69.15,69.59,69.1,69.51,71718.0,65.0412,65.455,64.9941,65.3798,71718.0
2021-01-27 10:30:00,69.52,69.69,69.37,69.67,80722.0,65.3892,65.5491,65.2481,65.5303,80722.0
2021-01-27 11:00:00,69.68,69.69,69.37,69.49,68992.0,65.5397,65.5491,65.2481,65.3609,68992.0
2021-01-27 11:30:00,69.5,69.52,69.09,69.09,58438.0,65.3704,65.3892,64.9847,64.9847,58438.0
2021-01-27 12:00:00,69.11,69.33,68.99,69.25,41234.0,65.0035,65.2105,64.8907,65.1352,41234.0
2021-01-27 12:30:00,69.26,69.55,69.14,69.55,47836.0,65.1446,65.4174,65.0317,65.4174,47836.0
2021-01-27 13:00:00,69.52,69.58,69.38,69.53,217865.0,65.3892,65.4456,65.2575,65.3986,217865.0
2021-01-27 13:30:00,69.52,69.56,69.35,69.43,45799.0,65.3892,65.4268,65.2293,65.3045,45799.0
2021-01-27 14:00:00,69.4,69.5,69.09,69.1,40013.0,65.2763,65.3704,64.9847,64.9941,40013.0
2021-01-27 14:30:00,69.11,69.14,68.59,68.67,201635.0,65.0035,65.0317,64.5144,64.5897,201635.0
2021-01-27 15:00:00,68.65,68.89,68.47,68.51,162569.0,64.5709,64.7966,64.4016,64.4392,162569.0
2021-01-27 15:30:00,68.55,68.68,68.3,68.62,179242.0,64.4768,64.5991,64.2417,64.5426,179242.0
2021-01-28 09:30:00,69.04,69.62,69.0,69.43,160524.0,64.9377,65.4832,64.9001,65.3045,160524.0
2021-01-28 10:00:00,69.42,69.77,69.32,69.63,110063.0,65.2951,65.6243,65.2011,65.4926,110063.0
2021-01-28 10:30:00,69.61,69.71,69.4,69.54,64765.0,65.4738,65.5679,65.2763,65.408,64765.0
2021-01-28 11:00:00,69.61,69.79,69.39,69.4,61792.0,65.4738,65.6431,65.2669,65.2763,61792.0
2021-01-28 11:30:00,69.43,69.73,69.33,69.71,70019.0,65.3045,65.5867,65.2105,65.5679,70019.0
2021-01-28 12:00:00,69.73,69.8,69.67,69.77,28180.0,65.5867,65.6525,65.5303,65.6243,28180.0
2021-01-28 12:30:00,69.77,69.86,69.74,69.77,55131.0,65.6243,65.709,65.5961,65.6243,55131.0
2021-01-28 13:00:00,69.78,69.85,69.68,69.8,64161.0,65.6337,65.6996,65.5397,65.6525,64161.0
2021-01-28 13:30:00,69.83,70.0,69.8,69.97,74673.0,65.6807,65.8406,65.6525,65.8124,74673.0
2021-01-28 14:00:00,69.99,70.0,69.79,69.88,102632.0,65.8312,65.8406,65.6431,65.7278,102632.0
2021-01-28 14:30:00,69.9,70.0,69.84,69.95,128805.0,65.7466,65.8406,65.6902,65.7936,128805.0
2021-01-28 15:00:00,69.95,69.96,69.76,69.76,72323.0,65.7936,65.803,65.6149,65.6149,72323.0
2021-01-28 15:30:00,69.75,69.87,69.48,69.48,116735.0,65.6055,65.7184,65.3515,65.3515,116735.0
2021-01-29 09:30:00,69.33,69.38,68.85,69.34,110181.0,65.2105,65.2575,64.759,65.2199,110181.0
2021-01-29 10:00:00,69.37,69.53,69.2,69.44,75483.0,65.2481,65.3986,65.0882,65.3139,75483.0
2021-01-29 10:30:00,69.48,69.49,69.14,69.4,67026.0,65.3515,65.3609,65.0317,65.2763,67026.0
2021-01-29 11:00:00,69.39,69.41,68.89,68.9,58252.0,65.2669,65.2857,64.7966,64.806,58252.0
2021-01-29 11:30:00,68.89,68.97,68.7,68.96,260774.0,64.7966,64.8718,64.6179,64.8624,260774.0
2021-01-29 12:00:00,68.95,68.98,68.46,68.53,104732.0,64.853,64.8813,64.3922,64.458,104732.0
2021-01-29 12:30:00,68.51,68.56,67.96,68.15,104913.0,64.4392,64.4862,63.9219,64.1006,104913.0
2021-01-29 13:00:00,68.12,68.45,67.92,68.44,142119.0,64.0724,64.3827,63.8842,64.3733,142119.0
2021-01-29 13:30:00,68.43,68.46,68.14,68.16,126205.0,64.3639,64.3922,64.0912,64.11,126205.0
2021-01-29 14:00:00,68.18,68.56,68.18,68.39,72741.0,64.1288,64.4862,64.1288,64.3263,72741.0
2021-01-29 14:30:00,68.32,68.45,68.18,68.36,67388.0,64.2605,64.3827,64.1288,64.2981,67388.0
2021-01-29 15:00:00,68.39,68.78,68.38,68.65,213345.0,64.3263,64.6931,64.3169,64.5709,213345.0
2021-01-29 15:30:00,68.66,68.82,68.33,68.38,183509.0,64.5803,64.7308,64.2699,64.3169,183509.0
2021-02-01 09:30:00,69.05,69.17,68.64,68.75,131213.0,64.9471,65.06,64.5615,64.6649,131213.0
2021-02-01 10:00:00,68.74,68.92,68.65,68.89,51812.0,64.6555,64.8248,64.5709,64.7966,51812.0
2021-02-01 10:30:00,68.79,68.92,68.57,68.65,77313.0,64.7025,64.8248,64.4956,64.5709,77313.0
2021-02-01 11:00:00,68.65,68.98,68.56,68.95,37857.0,64.5709,64.8813,64.4862,64.853,37857.0
2021-02-01 11:30:00,69.0,69.23,68.9,69.12,52986.0,64.9001,65.1164,64.806,65.0129,52986.0
2021-02-01 12:00:00,69.12,69.23,69.11,69.12,46522.0,65.0129,65.1164,65.0035,65.0129,46522.0
2021-02-01 12:30:00,69.13,69.3,69.13,69.3,32421.0,65.0223,65.1822,65.0223,65.1822,32421.0
2021-02-01 13:00:00,69.31,69.33,69.21,69.31,36707.0,65.1916,65.2105,65.0976,65.1916,36707.0
2021-02-01 13:30:00,69.31,69.37,69.25,69.34,29360.0,65.1916,65.2481,65.1352,65.2199,29360.0
2021-02-01 14:00:00,69.37,69.56,69.35,69.56,43052.0,65.2481,65.4268,65.2293,65.4268,43052.0
2021-02-01 14:30:00,69.56,69.63,69.53,69.55,42751.0,65.4268,65.4926,65.3986,65.4174,42751.0
2021-02-01 15:00:00,69.57,69.62,69.48,69.56,55300.0,65.4362,65.4832,65.3515,65.4268,55300.0
2021-02-01 15:30:00,69.55,69.67,69.49,69.52,518763.0,65.4174,65.5303,65.3609,65.3892,518763.0
2021-02-02 09:30:00,70.23,70.39,70.09,70.33,119066.0,66.057,66.2075,65.9253,66.151,119066.0
2021-02-02 10:00:00,70.31,70.52,70.28,70.38,81400.0,66.1322,66.3297,66.104,66.1981,81400.0
2021-02-02 10:30:00,70.35,70.5,70.33,70.5,47037.0,66.1698,66.3109,66.151,66.3109,47037.0
2021-02-02 11:00:00,70.48,70.75,70.47,70.69,59717.0,66.2921,66.5461,66.2827,66.4896,59717.0
2021-02-02 11:30:00,70.71,70.8,70.69,70.76,35259.0,66.5085,66.5931,66.4896,66.5555,35259.0
2021-02-02 12:00:00,70.76,70.8,70.66,70.67,20452.0,66.5555,66.5931,66.4614,66.4708,20452.0
2021-02-02 12:30:00,70.68,70.78,70.68,70.78,60306.0,66.4802,66.5743,66.4802,66.5743,60306.0
2021-02-02 13:00:00,70.79,70.81,70.66,70.71,75809.0,66.5837,66.6025,66.4614,66.5085,75809.0
2021-02-02 13:30:00,70.73,70.77,70.68,70.73,89508.0,66.5273,66.5649,66.4802,66.5273,89508.0
2021-02-02 14:00:00,70.72,70.79,70.68,70.7,109102.0,66.5179,66.5837,66.4802,66.4991,109102.0
2021-02-02 14:30:00,70.71,70.82,70.71,70.82,344755.0,66.5085,66.6119,66.5085,66.6119,344755.0
2021-02-02 15:00:00,70.79,70.82,70.7,70.72,80205.0,66.5837,66.6119,66.4991,66.5179,80205.0
2021-02-02 15:30:00,70.71,70.75,70.59,70.61,270985.0,66.5085,66.5461,66.3956,66.4144,270985.0
2021-02-03 09:30:00,70.64,70.83,70.55,70.72,108662.0,66.4426,66.6213,66.358,66.5179,108662.0
2021-02-03 10:00:00,70.71,70.71,70.24,70.24,55553.0,66.5085,66.5085,66.0664,66.0664,55553.0
2021-02-03 10:30:00,70.26,70.47,70.2,70.39,56966.0,66.0852,66.2827,66.0288,66.2075,56966.0
2021-02-03 11:00:00,70.42,70.48,70.31,70.42,20611.0,66.2357,66.2921,66.1322,66.2357,20611.0
2021-02-03 11:30:00,70.46,70.58,70.38,70.57,25173.0,66.2733,66.3862,66.1981,66.3768,25173.0
2021-02-03 12:00:00,70.56,70.56,70.45,70.5,68785.0,66.3674,66.3674,66.2639,66.3109,68785.0
2021-02-03 12:30:00,70.49,70.63,70.44,70.6,77796.0,66.3015,66.4332,66.2545,66.405,77796.0
2021-02-03 13:00:00,70.61,70.67,70.58,70.67,23652.0,66.4144,66.4708,66.3862,66.4708,23652.0
2021-02-03 13:30:00,70.66,70.76,70.64,70.75,64836.0,66.4614,66.5555,66.4426,66.5461,64836.0
2021-02-03 14:00:00,70.76,70.8,70.73,70.78,84441.0,66.5555,66.5931,66.5273,66.5743,84441.0
2021-02-03 14:30:00,70.79,70.82,70.76,70.76,91574.0,66.5837,66.6119,66.5555,66.5555,91574.0
2021-02-03 15:00:00,70.76,70.78,70.62,70.63,176986.0,66.5555,66.5743,66.4238,66.4332,176986.0
2021-02-03 15:30:00,70.64,70.73,70.62,70.69,181558.0,66.4426,66.5273,66.4238,66.4896,181558.0
2021-02-04 09:30:00,70.89,71.3,70.89,71.3,113050.0,66.6778,67.0634,66.6778,67.0634,113050.0
2021-02-04 10:00:00,71.36,71.42,71.25,71.28,47645.0,67.1198,67.1763,67.0164,67.0446,47645.0
2021-02-04 10:30:00,71.33,71.5,71.31,71.46,39246.0,67.0916,67.2515,67.0728,67.2139,39246.0
2021-02-04 11:00:00,71.47,71.54,71.42,71.44,41737.0,67.2233,67.2891,67.1763,67.1951,41737.0
2021-02-04 11:30:00,71.46,71.53,71.45,71.5,22172.0,67.2139,67.2797,67.2045,67.2515,22172.0
2021-02-04 12:00:00,71.5,71.58,71.49,71.56,39883.0,67.2515,67.3268,67.2421,67.308,39883.0
2021-02-04 12:30:00,71.56,71.6,71.52,71.54,42340.0,67.308,67.3456,67.2703,67.2891,42340.0
2021-02-04 13:00:00,71.52,71.62,71.52,71.6,47428.0,67.2703,67.3644,67.2703,67.3456,47428.0
2021-02-04 13:30:00,71.61,71.64,71.6,71.63,42397.0,67.355,67.3832,67.3456,67.3738,42397.0
2021-02-04 14:00:00,71.63,71.65,71.57,71.6,66909.0,67.3738,67.3926,67.3174,67.3456,66909.0
2021-02-04 14:30:00,71.6,71.64,71.58,71.6,99437.0,67.3456,67.3832,67.3268,67.3456,99437.0
2021-02-04 15:00:00,71.6,71.6,71.49,71.5,50515.0,67.3456,67.3456,67.2421,67.2515,50515.0
2021-02-04 15:30:00,71.49,71.66,71.44,71.63,146375.0,67.2421,67.402,67.1951,67.3738,146375.0
2021-02-05 09:30:00,72.03,72.2,72.03,72.09,59443.0,67.75,67.9099,67.75,67.8065,59443.0
2021-02-05 10:00:00,72.1,72.14,71.94,72.1,67121.0,67.8159,67.8535,67.6654,67.8159,67121.0
2021-02-05 10:30:00,72.1,72.28,72.1,72.27,49717.0,67.8159,67.9852,67.8159,67.9758,49717.0
2021-02-05 11:00:00,72.24,72.24,72.11,72.2,40395.0,67.9475,67.9475,67.8253,67.9099,40395.0
2021-02-05 11:30:00,72.2,72.25,72.17,72.17,46308.0,67.9099,67.957,67.8817,67.8817,46308.0
2021-02-05 12:00:00,72.15,72.23,72.12,72.22,49553.0,67.8629,67.9381,67.8347,67.9287,49553.0
2021-02-05 12:30:00,72.22,72.28,72.21,72.23,18838.0,67.9287,67.9852,67.9193,67.9381,18838.0
2021-02-05 13:00:00,72.26,72.26,72.15,72.2,53286.0,67.9664,67.9664,67.8629,67.9099,53286.0
2021-02-05 13:30:00,72.2,72.22,72.1,72.11,52404.0,67.9099,67.9287,67.8159,67.8253,52404.0
2021-02-05 14:00:00,72.1,72.2,72.09,72.19,30912.0,67.8159,67.9099,67.8065,67.9005,30912.0
2021-02-05 14:30:00,72.2,72.23,72.14,72.19,43817.0,67.9099,67.9381,67.8535,67.9005,43817.0
2021-02-05 15:00:00,72.19,72.21,72.12,72.12,36560.0,67.9005,67.9193,67.8347,67.8347,36560.0
2021-02-05 15:30:00,72.11,72.24,72.11,72.23,136819.0,67.8253,67.9475,67.8253,67.9381,136819.0
2021-02-08 09:30:00,72.62,72.95,72.53,72.9,49378.0,68.305,68.6154,68.2203,68.5683,49378.0
2021-02-08 10:00:00,72.89,72.92,72.77,72.88,32570.0,68.5589,68.5871,68.4461,68.5495,32570.0
2021-02-08 10:30:00,72.88,72.91,72.76,72.79,88969.0,68.5495,68.5777,68.4366,68.4649,88969.0
2021-02-08 11:00:00,72.81,72.81,72.69,72.75,41926.0,68.4837,68.4837,68.3708,68.4272,41926.0
2021-02-08 11:30:00,72.75,72.79,72.65,72.76,55185.0,68.4272,68.4649,68.3332,68.4366,55185.0
2021-02-08 12:00:00,72.76,72.85,72.73,72.83,45509.0,68.4366,68.5213,68.4084,68.5025,45509.0
2021-02-08 12:30:00,72.82,72.84,72.79,72.82,43152.0,68.4931,68.5119,68.4649,68.4931,43152.0
2021-02-08 13:00:00,72.81,72.84,72.75,72.8,47530.0,68.4837,68.5119,68.4272,68.4743,47530.0
2021-02-08 13:30:00,72.79,72.84,72.72,72.78,102649.0,68.4649,68.5119,68.399,68.4555,102649.0
2021-02-08 14:00:00,72.77,72.83,72.77,72.82,37667.0,68.4461,68.5025,68.4461,68.4931,37667.0
2021-02-08 14:30:00,72.82,72.88,72.8,72.86,40169.0,68.4931,68.5495,68.4743,68.5307,40169.0
2021-02-08 15:00:00,72.84,72.86,72.8,72.86,56667.0,68.5119,68.5307,68.4743,68.5307,56667.0
2021-02-08 15:30:00,72.87,73.04,72.85,73.01,105069.0,68.5401,68.7,68.5213,68.6718,105069.0
2021-02-09 09:30:00,72.97,73.12,72.84,72.99,131187.0,68.6342,68.7753,68.5119,68.653,131187.0
2021-02-09 10:00:00,72.96,73.02,72.87,72.98,53229.0,68.6248,68.6812,68.5401,68.6436,53229.0
2021-02-09 10:30:00,72.99,73.02,72.93,72.98,40677.0,68.653,68.6812,68.5965,68.6436,40677.0
2021-02-09 11:00:00,72.98,72.98,72.86,72.94,32824.0,68.6436,68.6436,68.5307,68.606,32824.0
2021-02-09 11:30:00,72.94,73.16,72.92,73.15,30890.0,68.606,68.8129,68.5871,68.8035,30890.0
2021-02-09 12:00:00,73.15,73.28,73.14,73.25,45820.0,68.8035,68.9258,68.7941,68.8975,45820.0
2021-02-09 12:30:00,73.25,73.39,73.25,73.34,35397.0,68.8975,69.0292,68.8975,68.9822,35397.0
2021-02-09 13:00:00,73.35,73.35,73.22,73.23,44391.0,68.9916,68.9916,68.8693,68.8787,44391.0
2021-02-09 13:30:00,73.23,73.28,73.21,73.24,34442.0,68.8787,68.9258,68.8599,68.8881,34442.0
2021-02-09 14:00:00,73.26,73.28,73.25,73.26,34872.0,68.9069,68.9258,68.8975,68.9069,34872.0
2021-02-09 14:30:00,73.26,73.26,73.2,73.24,90150.0,68.9069,68.9069,68.8505,68.8881,90150.0
2021-02-09 15:00:00,73.25,73.27,73.14,73.14,276083.0,68.8975,68.9163,68.7941,68.7941,276083.0
2021-02-09 15:30:00,73.14,73.29,73.13,73.2,168923.0,68.7941,68.9352,68.7847,68.8505,168923.0
2021-02-10 09:30:00,73.61,73.86,73.52,73.8,108946.0,69.2361,69.4713,69.1515,69.4149,108946.0
2021-02-10 10:00:00,73.83,73.88,73.15,73.35,105382.0,69.4431,69.4901,68.8035,68.9916,105382.0
2021-02-10 10:30:00,73.33,73.36,72.89,73.34,91603.0,68.9728,69.001,68.5589,68.9822,91603.0
2021-02-10 11:00:00,73.33,73.5,73.21,73.33,35733.0,68.9728,69.1327,68.8599,68.9728,35733.0
2021-02-10 11:30:00,73.33,73.5,73.21,73.42,46181.0,68.9728,69.1327,68.8599,69.0574,46181.0
2021-02-10 12:00:00,73.41,73.41,73.19,73.39,120591.0,69.048,69.048,68.8411,69.0292,120591.0
2021-02-10 12:30:00,73.34,73.52,73.29,73.48,48949.0,68.9822,69.1515,68.9352,69.1139,48949.0
2021-02-10 13:00:00,73.46,73.63,73.44,73.6,30707.0,69.0951,69.255,69.0762,69.2267,30707.0
2021-02-10 13:30:00,73.61,73.64,73.5,73.53,52190.0,69.2361,69.2644,69.1327,69.1609,52190.0
2021-02-10 14:00:00,73.55,73.63,73.46,73.63,70672.0,69.1797,69.255,69.0951,69.255,70672.0
2021-02-10 14:30:00,73.63,73.72,73.58,73.71,67656.0,69.255,69.3396,69.2079,69.3302,67656.0
2021-02-10 15:00:00,73.73,73.76,73.52,73.56,75353.0,69.349,69.3772,69.1515,69.1891,75353.0
2021-02-10 15:30:00,73.57,73.6,73.35,73.48,81525.0,69.1985,69.2267,68.9916,69.1139,81525.0
2021-02-11 09:30:00,73.73,73.92,73.58,73.61,109297.0,69.349,69.5277,69.2079,69.2361,109297.0
2021-02-11 10:00:00,73.6,73.79,73.6,73.77,47024.0,69.2267,69.4054,69.2267,69.3866,47024.0
2021-02-11 10:30:00,73.75,73.81,73.65,73.67,27112.0,69.3678,69.4243,69.2738,69.2926,27112.0
2021-02-11 11:00:00,73.65,73.72,73.56,73.69,39616.0,69.2738,69.3396,69.1891,69.3114,39616.0
2021-02-11 11:30:00,73.69,73.75,73.62,73.65,42326.0,69.3114,69.3678,69.2455,69.2738,42326.0
2021-02-11 12:00:00,73.66,73.67,73.08,73.08,35979.0,69.2832,69.2926,68.7376,68.7376,35979.0
2021-02-11 12:30:00,73.06,73.35,73.01,73.34,40289.0,68.7188,68.9916,68.6718,68.9822,40289.0
2021-02-11 13:00:00,73.34,73.52,73.25,73.48,37519.0,68.9822,69.1515,68.8975,69.1139,37519.0
2021-02-11 13:30:00,73.45,73.55,73.43,73.47,52783.0,69.0856,69.1797,69.0668,69.1045,52783.0
2021-02-11 14:00:00,73.46,73.48,73.33,73.47,99871.0,69.0951,69.1139,68.9728,69.1045,99871.0
2021-02-11 14:30:00,73.45,73.62,73.4,73.62,189201.0,69.0856,69.2455,69.0386,69.2455,189201.0
2021-02-11 15:00:00,73.61,73.7,73.57,73.61,90136.0,69.2361,69.3208,69.1985,69.2361,90136.0
2021-02-11 15:30:00,73.63,73.76,73.57,73.73,151758.0,69.255,69.3772,69.1985,69.349,151758.0
2021-02-12 09:30:00,73.64,73.9,73.54,73.84,46826.0,69.2644,69.5089,69.1703,69.4525,46826.0
2021-02-12 10:00:00,73.85,73.97,73.83,73.87,35618.0,69.4619,69.5748,69.4431,69.4807,35618.0
2021-02-12 10:30:00,73.85,74.05,73.77,74.02,58633.0,69.4619,69.65,69.3866,69.6218,58633.0
2021-02-12 11:00:00,74.01,74.04,73.93,74.01,28562.0,69.6124,69.6406,69.5371,69.6124,28562.0
2021-02-12 11:30:00,74.02,74.1,74.01,74.04,27221.0,69.6218,69.697,69.6124,69.6406,27221.0
2021-02-12 12:00:00,74.05,74.12,74.02,74.06,42674.0,69.65,69.7158,69.6218,69.6594,42674.0
2021-02-12 12:30:00,74.05,74.07,74.01,74.05,171371.0,69.65,69.6688,69.6124,69.65,171371.0
2021-02-12 13:00:00,74.06,74.07,73.92,73.96,41769.0,69.6594,69.6688,69.5277,69.5653,41769.0
2021-02-12 13:30:00,73.96,74.03,73.96,74.0,20187.0,69.5653,69.6312,69.5653,69.603,20187.0
2021-02-12 14:00:00,73.99,74.03,73.93,74.02,24110.0,69.5936,69.6312,69.5371,69.6218,24110.0
2021-02-12 14:30:00,74.01,74.05,73.95,74.03,114378.0,69.6124,69.65,69.5559,69.6312,114378.0
2021-02-12 15:00:00,74.03,74.08,74.02,74.05,128162.0,69.6312,69.6782,69.6218,69.65,128162.0
2021-02-12 15:30:00,74.05,74.3,74.03,74.25,180258.0,69.65,69.8851,69.6312,69.8381,180258.0
2021-02-16 09:30:00,74.61,74.75,74.54,74.56,245697.0,70.1767,70.3084,70.1109,70.1297,245697.0
2021-02-16 10:00:00,74.53,74.59,74.36,74.59,50361.0,70.1015,70.1579,69.9416,70.1579,50361.0
2021-02-16 10:30:00,74.6,74.65,74.22,74.41,190456.0,70.1673,70.2143,69.8099,69.9886,190456.0
2021-02-16 11:00:00,74.39,74.46,74.25,74.26,39186.0,69.9698,70.0356,69.8381,69.8475,39186.0
2021-02-16 11:30:00,74.22,74.36,74.05,74.06,39418.0,69.8099,69.9416,69.65,69.6594,39418.0
2021-02-16 12:00:00,74.05,74.22,73.92,74.21,35261.0,69.65,69.8099,69.5277,69.8005,35261.0
2021-02-16 12:30:00,74.2,74.21,74.09,74.15,133269.0,69.7911,69.8005,69.6876,69.7441,133269.0
2021-02-16 13:00:00,74.16,74.22,74.15,74.2,19525.0,69.7535,69.8099,69.7441,69.7911,19525.0
2021-02-16 13:30:00,74.21,74.25,74.1,74.11,41820.0,69.8005,69.8381,69.697,69.7064,41820.0
2021-02-16 14:00:00,74.13,74.26,74.12,74.25,32627.0,69.7252,69.8475,69.7158,69.8381,32627.0
2021-02-16 14:30:00,74.25,74.28,74.15,74.25,52595.0,69.8381,69.8663,69.7441,69.8381,52595.0
2021-02-16 15:00:00,74.24,74.26,74.14,74.2,44969.0,69.8287,69.8475,69.7346,69.7911,44969.0
2021-02-16 15:30:00,74.19,74.24,74.06,74.13,97152.0,69.7817,69.8287,69.6594,69.7252,97152.0
2021-02-17 09:30:00,73.75,73.87,73.3,73.76,143073.0,69.3678,69.4807,68.9446,69.3772,143073.0
2021-02-17 10:00:00,73.75,73.88,73.57,73.6,35156.0,69.3678,69.4901,69.1985,69.2267,35156.0
2021-02-17 10:30:00,73.58,73.66,73.48,73.61,71048.0,69.2079,69.2832,69.1139,69.2361,71048.0
2021-02-17 11:00:00,73.59,73.59,73.11,73.31,58457.0,69.2173,69.2173,68.7659,68.954,58457.0
2021-02-17 11:30:00,73.27,73.35,73.15,73.35,106200.0,68.9163,68.9916,68.8035,68.9916,106200.0
2021-02-17 12:00:00,73.35,73.45,73.33,73.44,44811.0,68.9916,69.0856,68.9728,69.0762,44811.0
2021-02-17 12:30:00,73.48,73.54,73.42,73.47,32892.0,69.1139,69.1703,69.0574,69.1045,32892.0
2021-02-17 13:00:00,73.48,73.58,73.47,73.56,51913.0,69.1139,69.2079,69.1045,69.1891,51913.0
2021-02-17 13:30:00,73.56,73.66,73.52,73.62,51989.0,69.1891,69.2832,69.1515,69.2455,51989.0
2021-02-17 14:00:00,73.64,73.75,73.59,73.61,35935.0,69.2644,69.3678,69.2173,69.2361,35935.0
2021-02-17 14:30:00,73.62,73.77,73.59,73.76,62195.0,69.2455,69.3866,69.2173,69.3772,62195.0
2021-02-17 15:00:00,73.73,73.8,73.72,73.76,65929.0,69.349,69.4149,69.3396,69.3772,65929.0
2021-02-17 15:30:00,73.76,73.84,73.73,73.79,113793.0,69.3772,69.4525,69.349,69.4054,113793.0
2021-02-18 09:30:00,73.3,73.48,72.96,73.44,153738.0,68.9446,69.1139,68.6248,69.0762,153738.0
2021-02-18 10:00:00,73.45,73.45,72.84,72.93,65271.0,69.0856,69.0856,68.5119,68.5965,65271.0
2021-02-18 10:30:00,72.93,73.13,72.79,73.05,54397.0,68.5965,68.7847,68.4649,68.7094,54397.0
2021-02-18 11:00:00,73.03,73.21,72.98,73.13,75129.0,68.6906,68.8599,68.6436,68.7847,75129.0
2021-02-18 11:30:00,73.11,73.17,73.05,73.09,22097.0,68.7659,68.8223,68.7094,68.747,22097.0
2021-02-18 12:00:00,73.09,73.14,72.96,73.1,34173.0,68.747,68.7941,68.6248,68.7564,34173.0
2021-02-18 12:30:00,73.11,73.18,73.02,73.1,37729.0,68.7659,68.8317,68.6812,68.7564,37729.0
2021-02-18 13:00:00,73.07,73.34,73.02,73.32,69252.0,68.7282,68.9822,68.6812,68.9634,69252.0
2021-02-18 13:30:00,73.31,73.39,73.27,73.34,28469.0,68.954,69.0292,68.9163,68.9822,28469.0
2021-02-18 14:00:00,73.36,73.51,73.36,73.45,34004.0,69.001,69.1421,69.001,69.0856,34004.0
2021-02-18 14:30:00,73.49,73.53,73.42,73.52,39915.0,69.1233,69.1609,69.0574,69.1515,39915.0
2021-02-18 15:00:00,73.52,73.59,73.47,73.5,47872.0,69.1515,69.2173,69.1045,69.1327,47872.0
2021-02-18 15:30:00,73.5,73.57,73.29,73.3,83162.0,69.1327,69.1985,68.9352,68.9446,83162.0
2021-02-19 09:30:00,73.7,74.08,73.57,74.07,95730.0,69.3208,69.6782,69.1985,69.6688,95730.0
2021-02-19 10:00:00,74.08,74.26,73.98,74.2,40859.0,69.6782,69.8475,69.5842,69.7911,40859.0
2021-02-19 10:30:00,74.2,74.25,74.15,74.2,56250.0,69.7911,69.8381,69.7441,69.7911,56250.0
2021-02-19 11:00:00,74.22,74.3,74.2,74.28,63057.0,69.8099,69.8851,69.7911,69.8663,63057.0
2021-02-19 11:30:00,74.28,74.35,74.27,74.27,19399.0,69.8663,69.9322,69.8569,69.8569,19399.0
2021-02-19 12:00:00,74.27,74.34,74.14,74.18,37761.0,69.8569,69.9228,69.7346,69.7723,37761.0
2021-02-19 12:30:00,74.16,74.21,74.02,74.13,43875.0,69.7535,69.8005,69.6218,69.7252,43875.0
2021-02-19 13:00:00,74.14,74.19,74.03,74.18,60060.0,69.7346,69.7817,69.6312,69.7723,60060.0
2021-02-19 13:30:00,74.17,74.3,74.13,74.28,35550.0,69.7629,69.8851,69.7252,69.8663,35550.0
2021-02-19 14:00:00,74.28,74.32,74.04,74.05,43529.0,69.8663,69.904,69.6406,69.65,43529.0
2021-02-19 14:30:00,74.07,74.23,74.07,74.22,50157.0,69.6688,69.8193,69.6688,69.8099,50157.0
2021-02-19 15:00:00,74.22,74.28,74.15,74.23,25698.0,69.8099,69.8663,69.7441,69.8193,25698.0
2021-02-19 15:30:00,74.22,74.31,74.11,74.19,66953.0,69.8099,69.8945,69.7064,69.7817,66953.0
2021-02-22 09:30:00,73.69,73.92,73.61,73.92,112975.0,69.3114,69.5277,69.2361,69.5277,112975.0
2021-02-22 10:00:00,73.93,74.06,73.82,73.9,26781.0,69.5371,69.6594,69.4337,69.5089,26781.0
2021-02-22 10:30:00,73.9,73.93,73.66,73.7,36136.0,69.5089,69.5371,69.2832,69.3208,36136.0
2021-02-22 11:00:00,73.68,73.81,73.59,73.75,69494.0,69.302,69.4243,69.2173,69.3678,69494.0
2021-02-22 11:30:00,73.72,73.9,73.72,73.89,82616.0,69.3396,69.5089,69.3396,69.4995,82616.0
2021-02-22 12:00:00,73.88,73.95,73.82,73.93,72870.0,69.4901,69.5559,69.4337,69.5371,72870.0
2021-02-22 12:30:00,73.95,74.07,73.89,74.06,30535.0,69.5559,69.6688,69.4995,69.6594,30535.0
2021-02-22 13:00:00,74.07,74.08,73.99,74.05,51545.0,69.6688,69.6782,69.5936,69.65,51545.0
2021-02-22 13:30:00,74.07,74.11,74.04,74.06,30551.0,69.6688,69.7064,69.6406,69.6594,30551.0
2021-02-22 14:00:00,74.05,74.07,73.96,74.03,35431.0,69.65,69.6688,69.5653,69.6312,35431.0
2021-02-22 14:30:00,74.02,74.06,73.88,73.91,74994.0,69.6218,69.6594,69.4901,69.5183,74994.0
2021-02-22 15:00:00,73.9,73.9,73.51,73.51,54134.0,69.5089,69.5089,69.1421,69.1421,54134.0
2021-02-22 15:30:00,73.5,73.58,73.41,73.41,90965.0,69.1327,69.2079,69.048,69.048,90965.0
2021-02-23 09:30:00,72.83,72.85,71.46,72.17,96984.0,68.5025,68.5213,67.2139,67.8817,96984.0
2021-02-23 10:00:00,72.15,72.65,72.07,72.65,76958.0,67.8629,68.3332,67.7876,68.3332,76958.0
2021-02-23 10:30:00,72.61,73.04,72.48,72.92,204855.0,68.2956,68.7,68.1733,68.5871,204855.0
2021-02-23 11:00:00,72.93,73.1,72.62,72.69,96652.0,68.5965,68.7564,68.305,68.3708,96652.0
2021-02-23 11:30:00,72.7,72.87,72.48,72.53,72622.0,68.3802,68.5401,68.1733,68.2203,72622.0
2021-02-23 12:00:00,72.53,72.63,72.31,72.62,74597.0,68.2203,68.3144,68.0134,68.305,74597.0
2021-02-23 12:30:00,72.61,72.69,72.32,72.35,159616.0,68.2956,68.3708,68.0228,68.051,159616.0
2021-02-23 13:00:00,72.37,72.81,72.31,72.78,213819.0,68.0698,68.4837,68.0134,68.4555,213819.0
2021-02-23 13:30:00,72.78,72.86,72.62,72.8,162835.0,68.4555,68.5307,68.305,68.4743,162835.0
2021-02-23 14:00:00,72.8,73.04,72.77,73.02,107940.0,68.4743,68.7,68.4461,68.6812,107940.0
2021-02-23 14:30:00,73.01,73.14,72.81,73.13,116731.0,68.6718,68.7941,68.4837,68.7847,116731.0
2021-02-23 15:00:00,73.12,73.61,73.1,73.58,132934.0,68.7753,69.2361,68.7564,69.2079,132934.0
2021-02-23 15:30:00,73.59,73.64,73.39,73.41,174886.0,69.2173,69.2644,69.0292,69.048,174886.0
2021-02-24 09:30:00,73.39,73.66,73.17,73.49,115992.0,69.0292,69.2832,68.8223,69.1233,115992.0
2021-02-24 10:00:00,73.5,73.57,73.17,73.51,78068.0,69.1327,69.1985,68.8223,69.1421,78068.0
2021-02-24 10:30:00,73.51,73.77,73.42,73.73,101414.0,69.1421,69.3866,69.0574,69.349,101414.0
2021-02-24 11:00:00,73.73,74.11,73.71,74.01,69518.0,69.349,69.7064,69.3302,69.6124,69518.0
2021-02-24 11:30:00,74.04,74.15,73.97,74.14,72754.0,69.6406,69.7441,69.5748,69.7346,72754.0
2021-02-24 12:00:00,74.14,74.33,74.14,74.33,47294.0,69.7346,69.9134,69.7346,69.9134,47294.0
2021-02-24 12:30:00,74.33,74.4,74.22,74.23,40169.0,69.9134,69.9792,69.8099,69.8193,40169.0
2021-02-24 13:00:00,74.21,74.42,74.17,74.42,46683.0,69.8005,69.998,69.7629,69.998,46683.0
2021-02-24 13:30:00,74.44,74.52,74.4,74.44,45061.0,70.0168,70.0921,69.9792,70.0168,45061.0
2021-02-24 14:00:00,74.47,74.47,74.25,74.34,73726.0,70.045,70.045,69.8381,69.9228,73726.0
2021-02-24 14:30:00,74.36,74.41,74.21,74.27,68310.0,69.9416,69.9886,69.8005,69.8569,68310.0
2021-02-24 15:00:00,74.27,74.4,74.26,74.4,46596.0,69.8569,69.9792,69.8475,69.9792,46596.0
2021-02-24 15:30:00,74.39,74.44,74.32,74.33,123343.0,69.9698,70.0168,69.904,69.9134,123343.0
2021-02-25 09:30:00,74.21,74.46,74.21,74.34,77637.0,69.8005,70.0356,69.8005,69.9228,77637.0
2021-02-25 10:00:00,74.34,74.34,73.9,73.94,90379.0,69.9228,69.9228,69.5089,69.5465,90379.0
2021-02-25 10:30:00,73.89,73.94,73.44,73.67,115032.0,69.4995,69.5465,69.0762,69.2926,115032.0
2021-02-25 11:00:00,73.68,73.85,73.61,73.65,183415.0,69.302,69.4619,69.2361,69.2738,183415.0
2021-02-25 11:30:00,73.62,73.66,73.09,73.15,110716.0,69.2455,69.2832,68.747,68.8035,110716.0
2021-02-25 12:00:00,73.13,73.18,72.85,72.87,93219.0,68.7847,68.8317,68.5213,68.5401,93219.0
2021-02-25 12:30:00,72.84,72.84,72.22,72.3,131376.0,68.5119,68.5119,67.9287,68.004,131376.0
2021-02-25 13:00:00,72.22,72.8,72.13,72.77,167335.0,67.9287,68.4743,67.8441,68.4461,167335.0
2021-02-25 13:30:00,72.74,72.81,72.51,72.67,98010.0,68.4178,68.4837,68.2015,68.352,98010.0
2021-02-25 14:00:00,72.64,73.2,72.59,73.17,79024.0,68.3238,68.8505,68.2767,68.8223,79024.0
2021-02-25 14:30:00,73.16,73.16,72.73,72.76,50186.0,68.8129,68.8129,68.4084,68.4366,50186.0
2021-02-25 15:00:00,72.75,72.84,72.25,72.27,162775.0,68.4272,68.5119,67.957,67.9758,162775.0
2021-02-25 15:30:00,72.24,72.46,71.93,72.22,324878.0,67.9475,68.1545,67.656,67.9287,324878.0
2021-02-26 09:30:00,72.51,72.81,72.12,72.22,111178.0,68.2015,68.4837,67.8347,67.9287,111178.0
2021-02-26 10:00:00,72.14,72.17,71.3,71.3,200893.0,67.8535,67.8817,67.0634,67.0634,200893.0
2021-02-26 10:30:00,71.38,72.2,71.35,72.12,197100.0,67.1386,67.9099,67.1104,67.8347,197100.0
2021-02-26 11:00:00,72.15,72.44,72.06,72.22,116459.0,67.8629,68.1357,67.7782,67.9287,116459.0
2021-02-26 11:30:00,72.24,72.63,72.24,72.54,87225.0,67.9475,68.3144,67.9475,68.2297,87225.0
2021-02-26 12:00:00,72.56,72.91,72.5,72.75,48228.0,68.2485,68.5777,68.1921,68.4272,48228.0
2021-02-26 12:30:00,72.79,72.94,72.58,72.58,33922.0,68.4649,68.606,68.2673,68.2673,33922.0
2021-02-26 13:00:00,72.58,72.81,72.41,72.76,33681.0,68.2673,68.4837,68.1074,68.4366,33681.0
2021-02-26 13:30:00,72.77,72.78,72.28,72.43,67499.0,68.4461,68.4555,67.9852,68.1263,67499.0
2021-02-26 14:00:00,72.38,72.48,72.08,72.22,37487.0,68.0792,68.1733,67.7971,67.9287,37487.0
2021-02-26 14:30:00,72.2,72.46,72.18,72.41,46459.0,67.9099,68.1545,67.8911,68.1074,46459.0
2021-02-26 15:00:00,72.44,72.69,72.37,72.38,92439.0,68.1357,68.3708,68.0698,68.0792,92439.0
2021-02-26 15:30:00,72.37,72.77,72.15,72.16,148608.0,68.0698,68.4461,67.8629,67.8723,148608.0
2021-03-01 09:30:00,73.24,73.6,73.19,73.54,70844.0,68.8881,69.2267,68.8411,69.1703,70844.0
2021-03-01 10:00:00,73.54,73.8,73.44,73.69,134309.0,69.1703,69.4149,69.0762,69.3114,134309.0
2021-03-01 10:30:00,73.69,73.92,73.63,73.88,74944.0,69.3114,69.5277,69.255,69.4901,74944.0
2021-03-01 11:00:00,73.89,74.0,73.77,73.86,72393.0,69.4995,69.603,69.3866,69.4713,72393.0
2021-03-01 11:30:00,73.91,73.99,73.85,73.95,220644.0,69.5183,69.5936,69.4619,69.5559,220644.0
2021-03-01 12:00:00,73.97,74.06,73.93,73.97,107680.0,69.5748,69.6594,69.5371,69.5748,107680.0
2021-03-01 12:30:00,73.98,74.1,73.93,73.95,113791.0,69.5842,69.697,69.5371,69.5559,113791.0
2021-03-01 13:00:00,73.97,74.0,73.81,73.98,42439.0,69.5748,69.603,69.4243,69.5842,42439.0
2021-03-01 13:30:00,73.98,74.09,73.98,74.05,24209.0,69.5842,69.6876,69.5842,69.65,24209.0
2021-03-01 14:00:00,74.04,74.19,74.04,74.17,34152.0,69.6406,69.7817,69.6406,69.7629,34152.0
2021-03-01 14:30:00,74.19,74.28,74.18,74.2,31990.0,69.7817,69.8663,69.7723,69.7911,31990.0
2021-03-01 15:00:00,74.2,74.26,74.07,74.12,67022.0,69.7911,69.8475,69.6688,69.7158,67022.0
2021-03-01 15:30:00,74.14,74.17,73.91,73.99,167277.0,69.7346,69.7629,69.5183,69.5936,167277.0
2021-03-02 09:30:00,74.01,74.06,73.57,73.87,125035.0,69.6124,69.6594,69.1985,69.4807,125035.0
2021-03-02 10:00:00,73.85,73.9,73.46,73.46,94234.0,69.4619,69.5089,69.0951,69.0951,94234.0
2021-03-02 10:30:00,73.45,73.62,73.34,73.56,73220.0,69.0856,69.2455,68.9822,69.1891,73220.0
2021-03-02 11:00:00,73.55,73.59,73.32,73.53,87781.0,69.1797,69.2173,68.9634,69.1609,87781.0
2021-03-02 11:30:00,73.52,73.52,73.18,73.37,81359.0,69.1515,69.1515,68.8317,69.0104,81359.0
2021-03-02 12:00:00,73.3,73.52,73.27,73.49,89615.0,68.9446,69.1515,68.9163,69.1233,89615.0
2021-03-02 12:30:00,73.49,73.65,73.47,73.58,78069.0,69.1233,69.2738,69.1045,69.2079,78069.0
2021-03-02 13:00:00,73.58,73.75,73.58,73.65,86760.0,69.2079,69.3678,69.2079,69.2738,86760.0
2021-03-02 13:30:00,73.66,73.79,73.66,73.68,65683.0,69.2832,69.4054,69.2832,69.302,65683.0
2021-03-02 14:00:00,73.69,73.74,73.45,73.5,161069.0,69.3114,69.3584,69.0856,69.1327,161069.0
2021-03-02 14:30:00,73.51,73.74,73.46,73.67,95888.0,69.1421,69.3584,69.0951,69.2926,95888.0
2021-03-02 15:00:00,73.68,73.75,73.44,73.45,197667.0,69.302,69.3678,69.0762,69.0856,197667.0
2021-03-02 15:30:00,73.45,73.58,73.25,73.26,336849.0,69.0856,69.2079,68.8975,68.9069,336849.0
2021-03-03 09:30:00,73.32,73.43,72.82,72.82,515073.0,68.9634,69.0668,68.4931,68.4931,515073.0
2021-03-03 10:00:00,72.84,72.94,72.47,72.7,107569.0,68.5119,68.606,68.1639,68.3802,107569.0
2021-03-03 10:30:00,72.64,73.0,72.53,72.94,120542.0,68.3238,68.6624,68.2203,68.606,120542.0
2021-03-03 11:00:00,72.92,73.27,72.92,73.26,37826.0,68.5871,68.9163,68.5871,68.9069,37826.0
2021-03-03 11:30:00,73.25,73.26,73.02,73.09,25069.0,68.8975,68.9069,68.6812,68.747,25069.0
2021-03-03 12:00:00,73.06,73.13,72.94,72.99,22642.0,68.7188,68.7847,68.606,68.653,22642.0
2021-03-03 12:30:00,72.99,73.17,72.91,72.96,43669.0,68.653,68.8223,68.5777,68.6248,43669.0
2021-03-03 13:00:00,72.95,73.19,72.91,73.11,61544.0,68.6154,68.8411,68.5777,68.7659,61544.0
2021-03-03 13:30:00,73.09,73.1,72.72,72.76,71500.0,68.747,68.7564,68.399,68.4366,71500.0
2021-03-03 14:00:00,72.79,72.82,72.46,72.47,41556.0,68.4649,68.4931,68.1545,68.1639,41556.0
2021-03-03 14:30:00,72.49,72.8,72.3,72.76,72050.0,68.1827,68.4743,68.004,68.4366,72050.0
2021-03-03 15:00:00,72.76,72.78,72.4,72.48,157737.0,68.4366,68.4555,68.098,68.1733,157737.0
2021-03-03 15:30:00,72.49,72.57,72.19,72.19,129838.0,68.1827,68.2579,67.9005,67.9005,129838.0
2021-03-04 09:30:00,72.07,72.42,71.7,71.75,128411.0,67.7876,68.1169,67.4396,67.4867,128411.0
2021-03-04 10:00:00,71.76,71.77,71.02,71.44,281850.0,67.4961,67.5055,66.8,67.1951,281850.0
2021-03-04 10:30:00,71.43,71.83,71.36,71.66,107626.0,67.1857,67.5619,67.1198,67.402,107626.0
2021-03-04 11:00:00,71.67,71.9,71.5,71.65,130678.0,67.4114,67.6277,67.2515,67.3926,130678.0
2021-03-04 11:30:00,71.65,72.08,71.62,71.99,112278.0,67.3926,67.7971,67.3644,67.7124,112278.0
2021-03-04 12:00:00,72.03,72.19,71.45,71.61,164025.0,67.75,67.9005,67.2045,67.355,164025.0
2021-03-04 12:30:00,71.59,71.63,70.71,70.81,121942.0,67.3362,67.3738,66.5085,66.6025,121942.0
2021-03-04 13:00:00,70.81,70.99,70.29,70.66,272913.0,66.6025,66.7718,66.1134,66.4614,272913.0
2021-03-04 13:30:00,70.64,70.64,69.56,69.56,253303.0,66.4426,66.4426,65.4268,65.4268,253303.0
2021-03-04 14:00:00,69.55,70.54,69.54,70.5,165450.0,65.4174,66.3486,65.408,66.3109,165450.0
2021-03-04 14:30:00,70.48,70.84,70.13,70.8,151890.0,66.2921,66.6307,65.9629,66.5931,151890.0
2021-03-04 15:00:00,70.78,70.84,70.21,70.47,189272.0,66.5743,66.6307,66.0382,66.2827,189272.0
2021-03-04 15:30:00,70.44,70.81,70.43,70.69,303377.0,66.2545,66.6025,66.2451,66.4896,303377.0
2021-03-05 09:30:00,71.5,71.5,70.27,70.56,192567.0,67.2515,67.2515,66.0946,66.3674,192567.0
2021-03-05 10:00:00,70.59,70.92,70.06,70.06,213207.0,66.3956,66.706,65.8971,65.8971,213207.0
2021-03-05 10:30:00,70.06,70.19,69.73,69.93,213965.0,65.8971,66.0194,65.5867,65.7748,213965.0
2021-03-05 11:00:00,69.99,69.99,69.1,69.21,181980.0,65.8312,65.8312,64.9941,65.0976,181980.0
2021-03-05 11:30:00,69.24,70.06,69.24,70.02,130939.0,65.1258,65.8971,65.1258,65.8595,130939.0
2021-03-05 12:00:00,70.0,70.7,69.96,70.66,101402.0,65.8406,66.4991,65.803,66.4614,101402.0
2021-03-05 12:30:00,70.63,71.02,70.59,70.91,110990.0,66.4332,66.8,66.3956,66.6966,110990.0
2021-03-05 13:00:00,70.89,71.39,70.66,71.39,124259.0,66.6778,67.1481,66.4614,67.1481,124259.0
2021-03-05 13:30:00,71.41,71.65,71.25,71.52,143332.0,67.1669,67.3926,67.0164,67.2703,143332.0
2021-03-05 14:00:00,71.54,71.59,71.14,71.58,69329.0,67.2891,67.3362,66.9129,67.3268,69329.0
2021-03-05 14:30:00,71.59,71.81,71.47,71.78,51430.0,67.3362,67.5431,67.2233,67.5149,51430.0
2021-03-05 15:00:00,71.81,71.94,71.68,71.85,60947.0,67.5431,67.6654,67.4208,67.5807,60947.0
2021-03-05 15:30:00,71.86,72.19,71.8,72.04,101632.0,67.5901,67.9005,67.5337,67.7594,101632.0
2021-03-08 09:30:00,72.28,72.83,71.94,72.35,314794.0,67.9852,68.5025,67.6654,68.051,314794.0
2021-03-08 10:00:00,72.46,72.9,72.29,72.84,265582.0,68.1545,68.5683,67.9946,68.5119,265582.0
2021-03-08 10:30:00,72.83,73.1,72.74,72.98,164295.0,68.5025,68.7564,68.4178,68.6436,164295.0
2021-03-08 11:00:00,73.01,73.12,72.82,73.05,157684.0,68.6718,68.7753,68.4931,68.7094,157684.0
2021-03-08 11:30:00,73.03,73.03,72.57,72.57,71504.0,68.6906,68.6906,68.2579,68.2579,71504.0
2021-03-08 12:00:00,72.58,73.0,72.58,72.97,75280.0,68.2673,68.6624,68.2673,68.6342,75280.0
2021-03-08 12:30:00,72.99,73.09,72.89,72.91,71062.0,68.653,68.747,68.5589,68.5777,71062.0
2021-03-08 13:00:00,72.93,73.07,72.9,72.96,63424.0,68.5965,68.7282,68.5683,68.6248,63424.0
2021-03-08 13:30:00,72.97,72.97,72.27,72.29,70201.0,68.6342,68.6342,67.9758,67.9946,70201.0
2021-03-08 14:00:00,72.27,72.72,72.27,72.69,127323.0,67.9758,68.399,67.9758,68.3708,127323.0
2021-03-08 14:30:00,72.7,72.74,72.3,72.45,114072.0,68.3802,68.4178,68.004,68.1451,114072.0
2021-03-08 15:00:00,72.44,72.44,72.09,72.14,112042.0,68.1357,68.1357,67.8065,67.8535,112042.0
2021-03-08 15:30:00,72.16,72.42,72.0,72.03,215890.0,67.8723,68.1169,67.7218,67.75,215890.0
2021-03-09 09:30:00,72.86,73.01,72.43,72.93,212379.0,68.5307,68.6718,68.1263,68.5965,212379.0
2021-03-09 10:00:00,72.95,73.15,72.84,73.06,120687.0,68.6154,68.8035,68.5119,68.7188,120687.0
2021-03-09 10:30:00,73.07,73.18,72.97,73.13,146442.0,68.7282,68.8317,68.6342,68.7847,146442.0
2021-03-09 11:00:00,73.14,73.29,73.09,73.14,77367.0,68.7941,68.9352,68.747,68.7941,77367.0
2021-03-09 11:30:00,73.15,73.18,73.06,73.13,50098.0,68.8035,68.8317,68.7188,68.7847,50098.0
2021-03-09 12:00:00,73.15,73.25,73.11,73.2,74141.0,68.8035,68.8975,68.7659,68.8505,74141.0
2021-03-09 12:30:00,73.21,73.28,73.0,73.05,50370.0,68.8599,68.9258,68.6624,68.7094,50370.0
2021-03-09 13:00:00,73.07,73.18,73.04,73.1,56828.0,68.7282,68.8317,68.7,68.7564,56828.0
2021-03-09 13:30:00,73.11,73.26,73.07,73.22,59225.0,68.7659,68.9069,68.7282,68.8693,59225.0
2021-03-09 14:00:00,73.23,73.25,73.0,73.01,86970.0,68.8787,68.8975,68.6624,68.6718,86970.0
2021-03-09 14:30:00,73.02,73.21,73.02,73.07,87797.0,68.6812,68.8599,68.6812,68.7282,87797.0
2021-03-09 15:00:00,73.07,73.21,73.05,73.08,72166.0,68.7282,68.8599,68.7094,68.7376,72166.0
2021-03-09 15:30:00,73.09,73.12,72.75,72.75,120651.0,68.747,68.7753,68.4272,68.4272,120651.0
2021-03-10 09:30:00,73.29,73.65,73.2,73.51,152090.0,68.9352,69.2738,68.8505,69.1421,152090.0
2021-03-10 10:00:00,73.54,73.66,73.03,73.03,209403.0,69.1703,69.2832,68.6906,68.6906,209403.0
2021-03-10 10:30:00,73.03,73.35,73.0,73.34,205175.0,68.6906,68.9916,68.6624,68.9822,205175.0
2021-03-10 11:00:00,73.36,73.53,73.24,73.41,170198.0,69.001,69.1609,68.8881,69.048,170198.0
2021-03-10 11:30:00,73.43,73.56,73.25,73.47,91511.0,69.0668,69.1891,68.8975,69.1045,91511.0
2021-03-10 12:00:00,73.48,73.54,73.29,73.32,93081.0,69.1139,69.1703,68.9352,68.9634,93081.0
2021-03-10 12:30:00,73.32,73.44,73.13,73.41,112495.0,68.9634,69.0762,68.7847,69.048,112495.0
2021-03-10 13:00:00,73.41,73.52,73.14,73.51,258767.0,69.048,69.1515,68.7941,69.1421,258767.0
2021-03-10 13:30:00,73.51,73.54,73.23,73.39,118010.0,69.1421,69.1703,68.8787,69.0292,118010.0
2021-03-10 14:00:00,73.37,73.55,73.31,73.5,86232.0,69.0104,69.1797,68.954,69.1327,86232.0
2021-03-10 14:30:00,73.51,73.71,73.48,73.59,101971.0,69.1421,69.3302,69.1139,69.2173,101971.0
2021-03-10 15:00:00,73.56,73.62,73.37,73.37,99925.0,69.1891,69.2455,69.0104,69.0104,99925.0
2021-03-10 15:30:00,73.37,73.48,73.27,73.31,145004.0,69.0104,69.1139,68.9163,68.954,145004.0
2021-03-11 09:30:00,73.96,74.25,73.83,74.25,104095.0,69.5653,69.8381,69.4431,69.8381,104095.0
2021-03-11 10:00:00,74.23,74.27,73.97,74.2,93479.0,69.8193,69.8569,69.5748,69.7911,93479.0
2021-03-11 10:30:00,74.21,74.45,74.18,74.41,52703.0,69.8005,70.0262,69.7723,69.9886,52703.0
2021-03-11 11:00:00,74.41,74.65,74.41,74.58,87644.0,69.9886,70.2143,69.9886,70.1485,87644.0
2021-03-11 11:30:00,74.59,74.64,74.48,74.48,62668.0,70.1579,70.2049,70.0544,70.0544,62668.0
2021-03-11 12:00:00,74.49,74.62,74.49,74.56,44125.0,70.0639,70.1861,70.0639,70.1297,44125.0
2021-03-11 12:30:00,74.57,74.6,74.44,74.54,61742.0,70.1391,70.1673,70.0168,70.1109,61742.0
2021-03-11 13:00:00,74.54,74.65,74.46,74.48,61630.0,70.1109,70.2143,70.0356,70.0544,61630.0
2021-03-11 13:30:00,74.48,74.56,74.45,74.48,80338.0,70.0544,70.1297,70.0262,70.0544,80338.0
2021-03-11 14:00:00,74.48,74.67,74.48,74.64,56696.0,70.0544,70.2332,70.0544,70.2049,56696.0
2021-03-11 14:30:00,74.64,74.66,74.48,74.49,49519.0,70.2049,70.2238,70.0544,70.0639,49519.0
2021-03-11 15:00:00,74.48,74.54,74.42,74.5,61213.0,70.0544,70.1109,69.998,70.0733,61213.0
2021-03-11 15:30:00,74.5,74.51,74.37,74.41,121661.0,70.0733,70.0827,69.951,69.9886,121661.0
2021-03-12 09:30:00,74.2,74.39,73.94,74.38,172325.0,69.7911,69.9698,69.5465,69.9604,172325.0
2021-03-12 10:00:00,74.39,74.45,74.08,74.18,127913.0,69.9698,70.0262,69.6782,69.7723,127913.0
2021-03-12 10:30:00,74.17,74.38,74.13,74.28,119772.0,69.7629,69.9604,69.7252,69.8663,119772.0
2021-03-12 11:00:00,74.28,74.4,74.2,74.37,269066.0,69.8663,69.9792,69.7911,69.951,269066.0
2021-03-12 11:30:00,74.37,74.44,74.26,74.39,53867.0,69.951,70.0168,69.8475,69.9698,53867.0
2021-03-12 12:00:00,74.4,74.49,74.31,74.49,75834.0,69.9792,70.0639,69.8945,70.0639,75834.0
2021-03-12 12:30:00,74.49,74.56,74.4,74.43,45091.0,70.0639,70.1297,69.9792,70.0074,45091.0
2021-03-12 13:00:00,74.44,74.57,74.41,74.55,40984.0,70.0168,70.1391,69.9886,70.1203,40984.0
2021-03-12 13:30:00,74.55,74.58,74.47,74.48,39063.0,70.1203,70.1485,70.045,70.0544,39063.0
2021-03-12 14:00:00,74.49,74.54,74.44,74.52,61275.0,70.0639,70.1109,70.0168,70.0921,61275.0
2021-03-12 14:30:00,74.51,74.62,74.5,74.6,51170.0,70.0827,70.1861,70.0733,70.1673,51170.0
2021-03-12 15:00:00,74.6,74.62,74.5,74.58,58576.0,70.1673,70.1861,70.0733,70.1485,58576.0
2021-03-12 15:30:00,74.58,74.8,74.58,74.78,86901.0,70.1485,70.3554,70.1485,70.3366,86901.0
2021-03-15 09:30:00,74.92,75.02,74.74,74.83,141883.0,70.4683,70.5624,70.299,70.3837,141883.0
2021-03-15 10:00:00,74.79,75.05,74.69,75.03,110781.0,70.346,70.5906,70.252,70.5718,110781.0
2021-03-15 10:30:00,75.04,75.11,74.96,75.04,55932.0,70.5812,70.647,70.5059,70.5812,55932.0
2021-03-15 11:00:00,75.04,75.13,74.88,74.89,58011.0,70.5812,70.6658,70.4307,70.4401,58011.0
2021-03-15 11:30:00,74.88,74.96,74.7,74.93,73969.0,70.4307,70.5059,70.2614,70.4777,73969.0
2021-03-15 12:00:00,74.93,75.17,74.91,75.15,42411.0,70.4777,70.7034,70.4589,70.6846,42411.0
2021-03-15 12:30:00,75.15,75.27,75.12,75.26,52178.0,70.6846,70.7975,70.6564,70.7881,52178.0
2021-03-15 13:00:00,75.27,75.31,75.24,75.29,51298.0,70.7975,70.8351,70.7693,70.8163,51298.0
2021-03-15 13:30:00,75.28,75.36,75.27,75.36,68395.0,70.8069,70.8822,70.7975,70.8822,68395.0
2021-03-15 14:00:00,75.37,75.48,75.35,75.48,57574.0,70.8916,70.995,70.8728,70.995,57574.0
2021-03-15 14:30:00,75.48,75.51,75.42,75.45,71812.0,70.995,71.0232,70.9386,70.9668,71812.0
2021-03-15 15:00:00,75.45,75.47,75.33,75.35,92046.0,70.9668,70.9856,70.8539,70.8728,92046.0
2021-03-15 15:30:00,75.35,75.73,75.3,75.7,120285.0,70.8728,71.2302,70.8257,71.202,120285.0
2021-03-16 09:30:00,75.72,75.8,75.41,75.54,77123.0,71.2208,71.296,70.9292,71.0515,77123.0
2021-03-16 10:00:00,75.54,75.56,75.3,75.35,38373.0,71.0515,71.0703,70.8257,70.8728,38373.0
2021-03-16 10:30:00,75.39,75.49,75.19,75.19,63613.0,70.9104,71.0044,70.7223,70.7223,63613.0
2021-03-16 11:00:00,75.19,75.34,75.12,75.29,76696.0,70.7223,70.8633,70.6564,70.8163,76696.0
2021-03-16 11:30:00,75.3,75.31,75.16,75.28,141492.0,70.8257,70.8351,70.694,70.8069,141492.0
2021-03-16 12:00:00,75.27,75.3,74.96,75.0,168477.0,70.7975,70.8257,70.5059,70.5435,168477.0
2021-03-16 12:30:00,74.99,75.21,74.97,75.17,53449.0,70.5341,70.7411,70.5153,70.7034,53449.0
2021-03-16 13:00:00,75.16,75.27,75.13,75.15,106294.0,70.694,70.7975,70.6658,70.6846,106294.0
2021-03-16 13:30:00,75.16,75.17,74.99,75.03,38063.0,70.694,70.7034,70.5341,70.5718,38063.0
2021-03-16 14:00:00,74.98,75.09,74.71,74.74,63310.0,70.5247,70.6282,70.2708,70.299,63310.0
2021-03-16 14:30:00,74.73,74.88,74.57,74.82,102718.0,70.2896,70.4307,70.1391,70.3742,102718.0
2021-03-16 15:00:00,74.83,75.03,74.69,74.92,67763.0,70.3837,70.5718,70.252,70.4683,67763.0
2021-03-16 15:30:00,74.94,75.1,74.86,74.87,103065.0,70.4871,70.6376,70.4119,70.4213,103065.0
2021-03-17 09:30:00,74.59,74.64,74.35,74.55,214928.0,70.1579,70.2049,69.9322,70.1203,214928.0
2021-03-17 10:00:00,74.53,74.59,74.39,74.53,97660.0,70.1015,70.1579,69.9698,70.1015,97660.0
2021-03-17 10:30:00,74.54,74.54,74.16,74.28,78824.0,70.1109,70.1109,69.7535,69.8663,78824.0
2021-03-17 11:00:00,74.27,74.52,74.2,74.49,94117.0,69.8569,70.0921,69.7911,70.0639,94117.0
2021-03-17 11:30:00,74.48,74.54,74.44,74.48,52859.0,70.0544,70.1109,70.0168,70.0544,52859.0
2021-03-17 12:00:00,74.48,74.65,74.47,74.58,50727.0,70.0544,70.2143,70.045,70.1485,50727.0
2021-03-17 12:30:00,74.57,74.59,74.46,74.48,48772.0,70.1391,70.1579,70.0356,70.0544,48772.0
2021-03-17 13:00:00,74.48,74.56,74.45,74.54,88498.0,70.0544,70.1297,70.0262,70.1109,88498.0
2021-03-17 13:30:00,74.52,74.56,74.4,74.43,44272.0,70.0921,70.1297,69.9792,70.0074,44272.0
2021-03-17 14:00:00,74.45,75.14,74.45,74.75,77732.0,70.0262,70.6752,70.0262,70.3084,77732.0
2021-03-17 14:30:00,74.74,75.34,74.69,75.31,64003.0,70.299,70.8633,70.252,70.8351,64003.0
2021-03-17 15:00:00,75.32,75.41,75.1,75.17,79777.0,70.8445,70.9292,70.6376,70.7034,79777.0
2021-03-17 15:30:00,75.17,75.33,75.07,75.29,395705.0,70.7034,70.8539,70.6094,70.8163,395705.0
2021-03-18 09:30:00,74.84,74.93,74.57,74.81,99040.0,70.3931,70.4777,70.1391,70.3648,99040.0
2021-03-18 10:00:00,74.83,74.92,74.63,74.89,97446.0,70.3837,70.4683,70.1955,70.4401,97446.0
2021-03-18 10:30:00,74.88,74.99,74.8,74.92,89201.0,70.4307,70.5341,70.3554,70.4683,89201.0
2021-03-18 11:00:00,74.93,75.22,74.91,75.21,111482.0,70.4777,70.7505,70.4589,70.7411,111482.0
2021-03-18 11:30:00,75.22,75.26,75.14,75.25,49538.0,70.7505,70.7881,70.6752,70.7787,49538.0
2021-03-18 12:00:00,75.25,75.39,75.24,75.34,58473.0,70.7787,70.9104,70.7693,70.8633,58473.0
2021-03-18 12:30:00,75.36,75.36,74.94,74.96,115656.0,70.8822,70.8822,70.4871,70.5059,115656.0
2021-03-18 13:00:00,74.96,75.16,74.96,75.13,173794.0,70.5059,70.694,70.5059,70.6658,173794.0
2021-03-18 13:30:00,75.13,75.17,75.06,75.15,57498.0,70.6658,70.7034,70.6,70.6846,57498.0
2021-03-18 14:00:00,75.15,75.15,74.66,74.66,56471.0,70.6846,70.6846,70.2238,70.2238,56471.0
2021-03-18 14:30:00,74.68,74.74,74.32,74.56,157761.0,70.2426,70.299,69.904,70.1297,157761.0
2021-03-18 15:00:00,74.56,74.57,74.18,74.36,120994.0,70.1297,70.1391,69.7723,69.9416,120994.0
2021-03-18 15:30:00,74.38,74.38,73.87,74.04,261392.0,69.9604,69.9604,69.4807,69.6406,261392.0
2021-03-19 09:30:00,73.94,74.04,73.46,73.79,153532.0,69.5465,69.6406,69.0951,69.4054,153532.0
2021-03-19 10:00:00,73.77,73.99,73.5,73.92,104687.0,69.3866,69.5936,69.1327,69.5277,104687.0
2021-03-19 10:30:00,73.93,74.26,73.71,74.24,137834.0,69.5371,69.8475,69.3302,69.8287,137834.0
2021-03-19 11:00:00,74.25,74.29,73.98,74.13,93142.0,69.8381,69.8757,69.5842,69.7252,93142.0
2021-03-19 11:30:00,74.13,74.53,74.08,74.46,68192.0,69.7252,70.1015,69.6782,70.0356,68192.0
2021-03-19 12:00:00,74.45,74.54,74.39,74.46,80542.0,70.0262,70.1109,69.9698,70.0356,80542.0
2021-03-19 12:30:00,74.46,74.59,74.42,74.54,163038.0,70.0356,70.1579,69.998,70.1109,163038.0
2021-03-19 13:00:00,74.54,74.54,74.36,74.5,63757.0,70.1109,70.1109,69.9416,70.0733,63757.0
2021-03-19 13:30:00,74.5,74.6,74.43,74.53,54974.0,70.0733,70.1673,70.0074,70.1015,54974.0
2021-03-19 14:00:00,74.53,74.6,74.32,74.45,75461.0,70.1015,70.1673,69.904,70.0262,75461.0
2021-03-19 14:30:00,74.45,74.58,74.41,74.58,83456.0,70.0262,70.1485,69.9886,70.1485,83456.0
2021-03-19 15:00:00,74.57,74.58,74.35,74.42,117800.0,70.1391,70.1485,69.9322,69.998,117800.0
2021-03-19 15:30:00,74.42,74.57,74.13,74.13,226847.0,69.998,70.1391,69.7252,69.7252,226847.0
2021-03-22 09:30:00,74.22,74.36,74.05,74.05,132840.0,69.8099,69.9416,69.65,69.65,132840.0
2021-03-22 10:00:00,74.08,74.12,73.91,74.01,106566.0,69.6782,69.7158,69.5183,69.6124,106566.0
2021-03-22 10:30:00,74.04,74.21,73.99,74.08,232454.0,69.6406,69.8005,69.5936,69.6782,232454.0
2021-03-22 11:00:00,74.09,74.17,74.04,74.14,85164.0,69.6876,69.7629,69.6406,69.7346,85164.0
2021-03-22 11:30:00,74.14,74.24,74.13,74.22,110833.0,69.7346,69.8287,69.7252,69.8099,110833.0
2021-03-22 12:00:00,74.22,74.25,74.13,74.22,85656.0,69.8099,69.8381,69.7252,69.8099,85656.0
2021-03-22 12:30:00,74.22,74.27,74.16,74.27,105088.0,69.8099,69.8569,69.7535,69.8569,105088.0
2021-03-22 13:00:00,74.28,74.35,74.17,74.31,106859.0,69.8663,69.9322,69.7629,69.8945,106859.0
2021-03-22 13:30:00,74.32,74.49,74.32,74.47,64064.0,69.904,70.0639,69.904,70.045,64064.0
2021-03-22 14:00:00,74.47,74.52,74.41,74.49,83970.0,70.045,70.0921,69.9886,70.0639,83970.0
2021-03-22 14:30:00,74.5,74.6,74.5,74.57,80569.0,70.0733,70.1673,70.0733,70.1391,80569.0
2021-03-22 15:00:00,74.57,74.63,74.42,74.43,88867.0,70.1391,70.1955,69.998,70.0074,88867.0
2021-03-22 15:30:00,74.42,74.47,74.29,74.34,278445.0,69.998,70.045,69.8757,69.9228,278445.0
2021-03-23 09:30:00,73.98,74.15,73.85,73.99,170745.0,69.5842,69.7441,69.4619,69.5936,170745.0
2021-03-23 10:00:00,74.01,74.07,73.87,73.87,73118.0,69.6124,69.6688,69.4807,69.4807,73118.0
2021-03-23 10:30:00,73.87,73.87,73.51,73.67,88205.0,69.4807,69.4807,69.1421,69.2926,88205.0
2021-03-23 11:00:00,73.67,73.85,73.57,73.83,72964.0,69.2926,69.4619,69.1985,69.4431,72964.0
2021-03-23 11:30:00,73.84,73.86,73.6,73.66,65482.0,69.4525,69.4713,69.2267,69.2832,65482.0
2021-03-23 12:00:00,73.67,73.76,73.57,73.64,103301.0,69.2926,69.3772,69.1985,69.2644,103301.0
2021-03-23 12:30:00,73.66,73.72,73.6,73.71,53995.0,69.2832,69.3396,69.2267,69.3302,53995.0
2021-03-23 13:00:00,73.73,73.76,73.64,73.67,53393.0,69.349,69.3772,69.2644,69.2926,53393.0
2021-03-23 13:30:00,73.67,73.67,73.38,73.42,61145.0,69.2926,69.2926,69.0198,69.0574,61145.0
2021-03-23 14:00:00,73.41,73.47,73.29,73.35,62093.0,69.048,69.1045,68.9352,68.9916,62093.0
2021-03-23 14:30:00,73.36,73.38,73.01,73.02,104147.0,69.001,69.0198,68.6718,68.6812,104147.0
2021-03-23 15:00:00,73.01,73.19,72.77,72.88,109432.0,68.6718,68.8411,68.4461,68.5495,109432.0
2021-03-23 15:30:00,72.88,73.0,72.71,72.97,246323.0,68.5495,68.6624,68.3896,68.6342,246323.0
2021-03-24 09:30:00,73.4,73.59,73.21,73.23,191552.0,69.0386,69.2173,68.8599,68.8787,191552.0
2021-03-24 10:00:00,73.23,73.39,73.03,73.19,166455.0,68.8787,69.0292,68.6906,68.8411,166455.0
2021-03-24 10:30:00,73.19,73.66,73.14,73.6,169124.0,68.8411,69.2832,68.7941,69.2267,169124.0
2021-03-24 11:00:00,73.62,73.67,73.34,73.38,121649.0,69.2455,69.2926,68.9822,69.0198,121649.0
2021-03-24 11:30:00,73.38,73.41,73.2,73.28,120059.0,69.0198,69.048,68.8505,68.9258,120059.0
2021-03-24 12:00:00,73.28,73.5,73.26,73.49,84435.0,68.9258,69.1327,68.9069,69.1233,84435.0
2021-03-24 12:30:00,73.5,73.52,73.28,73.33,80843.0,69.1327,69.1515,68.9258,68.9728,80843.0
2021-03-24 13:00:00,73.33,73.33,72.94,73.08,96491.0,68.9728,68.9728,68.606,68.7376,96491.0
2021-03-24 13:30:00,73.08,73.25,72.96,73.19,101981.0,68.7376,68.8975,68.6248,68.8411,101981.0
2021-03-24 14:00:00,73.2,73.2,72.94,72.95,69072.0,68.8505,68.8505,68.606,68.6154,69072.0
2021-03-24 14:30:00,72.93,72.95,72.7,72.73,85025.0,68.5965,68.6154,68.3802,68.4084,85025.0
2021-03-24 15:00:00,72.74,72.9,72.65,72.65,95575.0,68.4178,68.5683,68.3332,68.3332,95575.0
2021-03-24 15:30:00,72.67,72.67,72.28,72.28,193314.0,68.352,68.352,67.9852,67.9852,193314.0
2021-03-25 09:30:00,71.59,71.75,71.18,71.45,213434.0,67.5137,67.6646,67.1271,67.3817,213434.0
2021-03-25 10:00:00,71.41,71.79,71.36,71.59,204114.0,67.344,67.7024,67.2968,67.5137,204114.0
2021-03-25 10:30:00,71.6,71.71,71.16,71.36,229057.0,67.5232,67.6269,67.1082,67.2968,229057.0
2021-03-25 11:00:00,71.33,71.78,71.21,71.78,246101.0,67.2685,67.6929,67.1554,67.6929,246101.0
2021-03-25 11:30:00,71.77,72.24,71.72,72.24,162254.0,67.6835,68.1267,67.6363,68.1267,162254.0
2021-03-25 12:00:00,72.24,72.55,72.17,72.47,132865.0,68.1267,68.4191,68.0607,68.3436,132865.0
2021-03-25 12:30:00,72.48,72.73,72.44,72.59,74965.0,68.3531,68.5888,68.3153,68.4568,74965.0
2021-03-25 13:00:00,72.59,72.71,72.43,72.46,132643.0,68.4568,68.57,68.3059,68.3342,132643.0
2021-03-25 13:30:00,72.48,72.61,72.3,72.3,104971.0,68.3531,68.4757,68.1833,68.1833,104971.0
2021-03-25 14:00:00,72.3,72.46,72.15,72.15,105530.0,68.1833,68.3342,68.0419,68.0419,105530.0
2021-03-25 14:30:00,72.17,72.74,72.16,72.69,126344.0,68.0607,68.5983,68.0513,68.5511,126344.0
2021-03-25 15:00:00,72.68,72.88,72.61,72.88,100141.0,68.5417,68.7303,68.4757,68.7303,100141.0
2021-03-25 15:30:00,72.87,73.09,72.84,72.91,226715.0,68.7209,68.9283,68.6926,68.7586,226715.0
2021-03-26 09:30:00,73.33,73.36,73.11,73.35,127165.0,69.1547,69.183,68.9472,69.1735,127165.0
2021-03-26 10:00:00,73.41,73.67,73.38,73.67,95325.0,69.2301,69.4753,69.2018,69.4753,95325.0
2021-03-26 10:30:00,73.68,73.72,73.36,73.36,72165.0,69.4847,69.5225,69.183,69.183,72165.0
2021-03-26 11:00:00,73.37,73.42,73.09,73.19,53333.0,69.1924,69.2395,68.9283,69.0226,53333.0
2021-03-26 11:30:00,73.18,73.42,73.14,73.36,78458.0,69.0132,69.2395,68.9755,69.183,78458.0
2021-03-26 12:00:00,73.39,73.55,73.33,73.55,51886.0,69.2113,69.3621,69.1547,69.3621,51886.0
2021-03-26 12:30:00,73.56,73.61,73.41,73.41,54485.0,69.3716,69.4187,69.2301,69.2301,54485.0
2021-03-26 13:00:00,73.43,73.58,73.43,73.46,53866.0,69.249,69.3904,69.249,69.2773,53866.0
2021-03-26 13:30:00,73.47,73.49,73.08,73.19,64395.0,69.2867,69.3056,68.9189,69.0226,64395.0
2021-03-26 14:00:00,73.19,73.21,72.79,73.1,107681.0,69.0226,69.0415,68.6454,68.9378,107681.0
2021-03-26 14:30:00,73.09,73.32,72.81,73.32,105821.0,68.9283,69.1452,68.6643,69.1452,105821.0
2021-03-26 15:00:00,73.33,73.51,73.22,73.51,93075.0,69.1547,69.3244,69.0509,69.3244,93075.0
2021-03-26 15:30:00,73.52,74.15,73.52,74.15,156554.0,69.3338,69.928,69.3338,69.928,156554.0
2021-03-29 09:30:00,73.79,74.14,73.76,73.89,100474.0,69.5885,69.9185,69.5602,69.6828,100474.0
2021-03-29 10:00:00,73.87,73.94,73.41,73.42,166261.0,69.6639,69.7299,69.2301,69.2395,166261.0
2021-03-29 10:30:00,73.36,73.48,73.07,73.15,55263.0,69.183,69.2961,68.9095,68.9849,55263.0
2021-03-29 11:00:00,73.11,73.17,72.98,73.17,56120.0,68.9472,69.0038,68.8246,69.0038,56120.0
2021-03-29 11:30:00,73.18,73.4,73.14,73.35,68951.0,69.0132,69.2207,68.9755,69.1735,68951.0
2021-03-29 12:00:00,73.35,73.39,73.02,73.26,54421.0,69.1735,69.2113,68.8623,69.0887,54421.0
2021-03-29 12:30:00,73.26,73.56,73.22,73.53,71424.0,69.0887,69.3716,69.0509,69.3433,71424.0
2021-03-29 13:00:00,73.56,73.66,73.4,73.43,86345.0,69.3716,69.4659,69.2207,69.249,86345.0
2021-03-29 13:30:00,73.42,73.67,73.34,73.36,38897.0,69.2395,69.4753,69.1641,69.183,38897.0
2021-03-29 14:00:00,73.36,73.51,73.29,73.46,40144.0,69.183,69.3244,69.1169,69.2773,40144.0
2021-03-29 14:30:00,73.44,73.48,73.25,73.38,41071.0,69.2584,69.2961,69.0792,69.2018,41071.0
2021-03-29 15:00:00,73.38,73.71,73.38,73.66,69860.0,69.2018,69.513,69.2018,69.4659,69860.0
2021-03-29 15:30:00,73.65,73.66,73.29,73.31,147476.0,69.4564,69.4659,69.1169,69.1358,147476.0
2021-03-30 09:30:00,73.24,73.35,73.02,73.25,76054.0,69.0698,69.1735,68.8623,69.0792,76054.0
2021-03-30 10:00:00,73.25,73.4,73.09,73.4,57344.0,69.0792,69.2207,68.9283,69.2207,57344.0
2021-03-30 10:30:00,73.41,73.62,73.39,73.6,60011.0,69.2301,69.4282,69.2113,69.4093,60011.0
2021-03-30 11:00:00,73.6,73.77,73.52,73.57,50136.0,69.4093,69.5696,69.3338,69.381,50136.0
2021-03-30 11:30:00,73.57,73.65,73.4,73.42,58608.0,69.381,69.4564,69.2207,69.2395,58608.0
2021-03-30 12:00:00,73.42,73.56,73.37,73.49,99293.0,69.2395,69.3716,69.1924,69.3056,99293.0
2021-03-30 12:30:00,73.5,73.59,73.47,73.54,37684.0,69.315,69.3999,69.2867,69.3527,37684.0
2021-03-30 13:00:00,73.53,73.56,73.39,73.51,51685.0,69.3433,69.3716,69.2113,69.3244,51685.0
2021-03-30 13:30:00,73.51,73.52,73.41,73.42,39316.0,69.3244,69.3338,69.2301,69.2395,39316.0
2021-03-30 14:00:00,73.4,73.59,73.35,73.56,54640.0,69.2207,69.3999,69.1735,69.3716,54640.0
2021-03-30 14:30:00,73.56,73.78,73.53,73.77,59653.0,69.3716,69.579,69.3433,69.5696,59653.0
2021-03-30 15:00:00,73.77,73.83,73.71,73.78,59146.0,69.5696,69.6262,69.513,69.579,59146.0
2021-03-30 15:30:00,73.8,73.84,73.56,73.75,117094.0,69.5979,69.6356,69.3716,69.5508,117094.0
2021-03-31 09:30:00,73.96,74.26,73.86,74.1,118630.0,69.7488,70.0317,69.6545,69.8808,118630.0
2021-03-31 10:00:00,74.09,74.19,73.97,73.98,53649.0,69.8714,69.9657,69.7582,69.7677,53649.0
2021-03-31 10:30:00,73.98,74.11,73.91,74.09,42002.0,69.7677,69.8903,69.7016,69.8714,42002.0
2021-03-31 11:00:00,74.09,74.18,74.04,74.07,48461.0,69.8714,69.9563,69.8242,69.8525,48461.0
2021-03-31 11:30:00,74.05,74.14,73.95,74.07,39401.0,69.8337,69.9185,69.7394,69.8525,39401.0
2021-03-31 12:00:00,74.08,74.19,74.07,74.18,32684.0,69.862,69.9657,69.8525,69.9563,32684.0
2021-03-31 12:30:00,74.16,74.27,74.15,74.27,31094.0,69.9374,70.0411,69.928,70.0411,31094.0
2021-03-31 13:00:00,74.27,74.36,74.25,74.32,45072.0,70.0411,70.126,70.0223,70.0883,45072.0
2021-03-31 13:30:00,74.35,74.4,74.28,74.38,53720.0,70.1166,70.1637,70.0506,70.1449,53720.0
2021-03-31 14:00:00,74.38,74.4,74.24,74.39,73762.0,70.1449,70.1637,70.0129,70.1543,73762.0
2021-03-31 14:30:00,74.4,74.47,74.32,74.33,56985.0,70.1637,70.2298,70.0883,70.0977,56985.0
2021-03-31 15:00:00,74.33,74.4,74.29,74.34,84590.0,70.0977,70.1637,70.06,70.1072,84590.0
2021-03-31 15:30:00,74.33,74.4,73.93,73.94,112044.0,70.0977,70.1637,69.7205,69.7299,112044.0
2021-04-01 09:30:00,74.46,74.57,74.39,74.51,105415.0,70.2203,70.3241,70.1543,70.2675,105415.0
2021-04-01 10:00:00,74.54,74.72,74.5,74.71,86460.0,70.2958,70.4655,70.258,70.4561,86460.0
2021-04-01 10:30:00,74.72,74.73,74.55,74.61,120623.0,70.4655,70.475,70.3052,70.3618,120623.0
2021-04-01 11:00:00,74.62,74.7,74.48,74.55,198316.0,70.3712,70.4467,70.2392,70.3052,198316.0
2021-04-01 11:30:00,74.55,74.65,74.51,74.59,259769.0,70.3052,70.3995,70.2675,70.3429,259769.0
2021-04-01 12:00:00,74.59,74.75,74.59,74.73,74687.0,70.3429,70.4938,70.3429,70.475,74687.0
2021-04-01 12:30:00,74.72,74.74,74.67,74.69,78187.0,70.4655,70.4844,70.4184,70.4372,78187.0
2021-04-01 13:00:00,74.68,74.72,74.63,74.64,67400.0,70.4278,70.4655,70.3806,70.3901,67400.0
2021-04-01 13:30:00,74.64,74.79,74.63,74.76,47112.0,70.3901,70.5315,70.3806,70.5032,47112.0
2021-04-01 14:00:00,74.76,74.83,74.75,74.81,68102.0,70.5032,70.5693,70.4938,70.5504,68102.0
2021-04-01 14:30:00,74.8,74.86,74.78,74.81,122707.0,70.541,70.5976,70.5221,70.5504,122707.0
2021-04-01 15:00:00,74.8,74.81,74.69,74.73,89945.0,70.541,70.5504,70.4372,70.475,89945.0
2021-04-01 15:30:00,74.72,75.0,74.71,75.0,261480.0,70.4655,70.7296,70.4561,70.7296,261480.0
2021-04-05 09:30:00,75.66,75.66,75.25,75.29,119838.0,71.352,71.352,70.9653,71.0031,119838.0
2021-04-05 10:00:00,75.3,75.42,75.11,75.42,231105.0,71.0125,71.1257,70.8333,71.1257,231105.0
2021-04-05 10:30:00,75.42,75.49,75.33,75.36,66222.0,71.1257,71.1917,71.0408,71.0691,66222.0
2021-04-05 11:00:00,75.36,75.45,75.31,75.4,64186.0,71.0691,71.154,71.0219,71.1068,64186.0
2021-04-05 11:30:00,75.39,75.49,75.34,75.36,93108.0,71.0974,71.1917,71.0502,71.0691,93108.0
2021-04-05 12:00:00,75.36,75.41,75.3,75.37,35422.0,71.0691,71.1162,71.0125,71.0785,35422.0
2021-04-05 12:30:00,75.37,75.47,75.36,75.38,32000.0,71.0785,71.1728,71.0691,71.0879,32000.0
2021-04-05 13:00:00,75.36,75.44,75.34,75.37,32617.0,71.0691,71.1445,71.0502,71.0785,32617.0
2021-04-05 13:30:00,75.37,75.45,75.35,75.45,49357.0,71.0785,71.154,71.0597,71.154,49357.0
2021-04-05 14:00:00,75.44,75.46,75.38,75.42,78299.0,71.1445,71.1634,71.0879,71.1257,78299.0
2021-04-05 14:30:00,75.42,75.47,75.37,75.37,208912.0,71.1257,71.1728,71.0785,71.0785,208912.0
2021-04-05 15:00:00,75.37,75.5,75.31,75.43,68678.0,71.0785,71.2011,71.0219,71.1351,68678.0
2021-04-05 15:30:00,75.43,75.58,75.4,75.49,321422.0,71.1351,71.2766,71.1068,71.1917,321422.0
2021-04-06 09:30:00,75.52,75.82,75.43,75.8,91657.0,71.22,71.5029,71.1351,71.484,91657.0
2021-04-06 10:00:00,75.81,75.93,75.74,75.89,80402.0,71.4935,71.6066,71.4274,71.5689,80402.0
2021-04-06 10:30:00,75.89,76.0,75.86,75.92,87009.0,71.5689,71.6726,71.5406,71.5972,87009.0
2021-04-06 11:00:00,75.91,75.91,75.8,75.91,51421.0,71.5878,71.5878,71.484,71.5878,51421.0
2021-04-06 11:30:00,75.9,76.01,75.87,75.96,38649.0,71.5783,71.6821,71.55,71.6349,38649.0
2021-04-06 12:00:00,75.96,75.99,75.93,75.95,53026.0,71.6349,71.6632,71.6066,71.6255,53026.0
2021-04-06 12:30:00,75.93,76.04,75.89,76.04,44315.0,71.6066,71.7104,71.5689,71.7104,44315.0
2021-04-06 13:00:00,76.04,76.04,75.83,75.85,78298.0,71.7104,71.7104,71.5123,71.5312,78298.0
2021-04-06 13:30:00,75.84,75.98,75.82,75.97,40638.0,71.5218,71.6538,71.5029,71.6443,40638.0
2021-04-06 14:00:00,75.97,76.02,75.96,75.98,54063.0,71.6443,71.6915,71.6349,71.6538,54063.0
2021-04-06 14:30:00,75.98,75.99,75.88,75.91,66123.0,71.6538,71.6632,71.5595,71.5878,66123.0
2021-04-06 15:00:00,75.91,75.93,75.76,75.83,69067.0,71.5878,71.6066,71.4463,71.5123,69067.0
2021-04-06 15:30:00,75.84,75.87,75.7,75.83,86932.0,71.5218,71.55,71.3897,71.5123,86932.0
2021-04-07 09:30:00,75.85,75.91,75.64,75.68,159560.0,71.5312,71.5878,71.3331,71.3709,159560.0
2021-04-07 10:00:00,75.67,75.74,75.6,75.74,78874.0,71.3614,71.4274,71.2954,71.4274,78874.0
2021-04-07 10:30:00,75.75,75.77,75.57,75.58,33526.0,71.4369,71.4557,71.2671,71.2766,33526.0
2021-04-07 11:00:00,75.58,75.6,75.44,75.45,70682.0,71.2766,71.2954,71.1445,71.154,70682.0
2021-04-07 11:30:00,75.45,75.45,75.26,75.34,62642.0,71.154,71.154,70.9748,71.0502,62642.0
2021-04-07 12:00:00,75.34,75.39,75.2,75.25,108875.0,71.0502,71.0974,70.9182,70.9653,108875.0
2021-04-07 12:30:00,75.24,75.43,75.24,75.42,45525.0,70.9559,71.1351,70.9559,71.1257,45525.0
2021-04-07 13:00:00,75.42,75.45,75.34,75.38,40487.0,71.1257,71.154,71.0502,71.0879,40487.0
2021-04-07 13:30:00,75.37,75.44,75.36,75.41,36947.0,71.0785,71.1445,71.0691,71.1162,36947.0
2021-04-07 14:00:00,75.42,75.55,75.4,75.41,51019.0,71.1257,71.2483,71.1068,71.1162,51019.0
2021-04-07 14:30:00,75.42,75.45,75.37,75.38,43076.0,71.1257,71.154,71.0785,71.0879,43076.0
2021-04-07 15:00:00,75.39,75.47,75.3,75.33,55205.0,71.0974,71.1728,71.0125,71.0408,55205.0
2021-04-07 15:30:00,75.32,75.44,75.25,75.41,127212.0,71.0314,71.1445,70.9653,71.1162,127212.0
2021-04-08 09:30:00,75.68,75.7,75.43,75.44,114065.0,71.3709,71.3897,71.1351,71.1445,114065.0
2021-04-08 10:00:00,75.44,75.46,75.22,75.37,69160.0,71.1445,71.1634,70.9371,71.0785,69160.0
2021-04-08 10:30:00,75.37,75.54,75.35,75.52,67931.0,71.0785,71.2388,71.0597,71.22,67931.0
2021-04-08 11:00:00,75.53,75.64,75.53,75.6,40669.0,71.2294,71.3331,71.2294,71.2954,40669.0
2021-04-08 11:30:00,75.59,75.75,75.59,75.69,44138.0,71.286,71.4369,71.286,71.3803,44138.0
2021-04-08 12:00:00,75.69,75.81,75.69,75.75,62819.0,71.3803,71.4935,71.3803,71.4369,62819.0
2021-04-08 12:30:00,75.75,75.8,75.71,75.72,27988.0,71.4369,71.484,71.3992,71.4086,27988.0
2021-04-08 13:00:00,75.73,75.76,75.7,75.7,41339.0,71.418,71.4463,71.3897,71.3897,41339.0
2021-04-08 13:30:00,75.71,75.73,75.61,75.64,35682.0,71.3992,71.418,71.3048,71.3331,35682.0
2021-04-08 14:00:00,75.64,75.73,75.63,75.72,60752.0,71.3331,71.418,71.3237,71.4086,60752.0
2021-04-08 14:30:00,75.71,75.78,75.71,75.78,43045.0,71.3992,71.4652,71.3992,71.4652,43045.0
2021-04-08 15:00:00,75.77,75.8,75.72,75.78,42177.0,71.4557,71.484,71.4086,71.4652,42177.0
2021-04-08 15:30:00,75.79,75.81,75.71,75.78,409319.0,71.4746,71.4935,71.3992,71.4652,409319.0
2021-04-09 09:30:00,75.84,75.88,75.64,75.73,93864.0,71.5218,71.5595,71.3331,71.418,93864.0
2021-04-09 10:00:00,75.73,75.75,75.66,75.69,64239.0,71.418,71.4369,71.352,71.3803,64239.0
2021-04-09 10:30:00,75.68,75.82,75.61,75.76,54962.0,71.3709,71.5029,71.3048,71.4463,54962.0
2021-04-09 11:00:00,75.76,75.85,75.76,75.78,50013.0,71.4463,71.5312,71.4463,71.4652,50013.0
2021-04-09 11:30:00,75.78,75.85,75.76,75.84,28174.0,71.4652,71.5312,71.4463,71.5218,28174.0
2021-04-09 12:00:00,75.84,75.84,75.75,75.81,27451.0,71.5218,71.5218,71.4369,71.4935,27451.0
2021-04-09 12:30:00,75.81,75.85,75.78,75.84,25097.0,71.4935,71.5312,71.4652,71.5218,25097.0
2021-04-09 13:00:00,75.84,75.84,75.77,75.81,26589.0,71.5218,71.5218,71.4557,71.4935,26589.0
2021-04-09 13:30:00,75.8,75.87,75.79,75.86,42785.0,71.484,71.55,71.4746,71.5406,42785.0
2021-04-09 14:00:00,75.86,75.89,75.81,75.84,31933.0,71.5406,71.5689,71.4935,71.5218,31933.0
2021-04-09 14:30:00,75.83,75.91,75.82,75.85,53954.0,71.5123,71.5878,71.5029,71.5312,53954.0
2021-04-09 15:00:00,75.85,75.96,75.77,75.96,53442.0,71.5312,71.6349,71.4557,71.6349,53442.0
2021-04-09 15:30:00,75.96,76.17,75.96,76.14,82163.0,71.6349,71.833,71.6349,71.8047,82163.0
2021-04-12 09:30:00,76.15,76.22,75.85,75.89,123516.0,71.8141,71.8801,71.5312,71.5689,123516.0
2021-04-12 10:00:00,75.91,76.08,75.9,76.04,91267.0,71.5878,71.7481,71.5783,71.7104,91267.0
2021-04-12 10:30:00,76.06,76.08,75.95,76.05,123679.0,71.7292,71.7481,71.6255,71.7198,123679.0
2021-04-12 11:00:00,76.05,76.14,75.96,76.14,63560.0,71.7198,71.8047,71.6349,71.8047,63560.0
2021-04-12 11:30:00,76.14,76.21,76.07,76.19,42867.0,71.8047,71.8707,71.7387,71.8518,42867.0
2021-04-12 12:00:00,76.18,76.27,76.17,76.27,52368.0,71.8424,71.9273,71.833,71.9273,52368.0
2021-04-12 12:30:00,76.27,76.34,76.27,76.31,85243.0,71.9273,71.9933,71.9273,71.965,85243.0
2021-04-12 13:00:00,76.31,76.32,76.2,76.21,82009.0,71.965,71.9744,71.8613,71.8707,82009.0
2021-04-12 13:30:00,76.2,76.21,76.1,76.1,48162.0,71.8613,71.8707,71.7669,71.7669,48162.0
2021-04-12 14:00:00,76.11,76.18,76.09,76.18,76175.0,71.7764,71.8424,71.7575,71.8424,76175.0
2021-04-12 14:30:00,76.18,76.19,76.1,76.15,81786.0,71.8424,71.8518,71.7669,71.8141,81786.0
2021-04-12 15:00:00,76.13,76.21,76.07,76.18,39762.0,71.7952,71.8707,71.7387,71.8424,39762.0
2021-04-12 15:30:00,76.19,76.35,76.18,76.3,92738.0,71.8518,72.0027,71.8424,71.9556,92738.0
2021-04-13 09:30:00,76.31,76.41,76.03,76.11,100586.0,71.965,72.0593,71.7009,71.7764,100586.0
2021-04-13 10:00:00,76.12,76.3,76.07,76.3,62668.0,71.7858,71.9556,71.7387,71.9556,62668.0
2021-04-13 10:30:00,76.3,76.37,76.21,76.31,95237.0,71.9556,72.0216,71.8707,71.965,95237.0
2021-04-13 11:00:00,76.31,76.33,76.16,76.19,90258.0,71.965,71.9839,71.8235,71.8518,90258.0
2021-04-13 11:30:00,76.21,76.25,76.14,76.21,112992.0,71.8707,71.9084,71.8047,71.8707,112992.0
2021-04-13 12:00:00,76.21,76.23,76.1,76.1,67182.0,71.8707,71.8895,71.7669,71.7669,67182.0
2021-04-13 12:30:00,76.1,76.12,75.98,76.02,76478.0,71.7669,71.7858,71.6538,71.6915,76478.0
2021-04-13 13:00:00,76.03,76.14,76.01,76.13,69911.0,71.7009,71.8047,71.6821,71.7952,69911.0
2021-04-13 13:30:00,76.13,76.25,76.13,76.25,63909.0,71.7952,71.9084,71.7952,71.9084,63909.0
2021-04-13 14:00:00,76.25,76.37,76.23,76.36,74041.0,71.9084,72.0216,71.8895,72.0121,74041.0
2021-04-13 14:30:00,76.36,76.44,76.36,76.43,62602.0,72.0121,72.0876,72.0121,72.0782,62602.0
2021-04-13 15:00:00,76.42,76.57,76.42,76.48,123646.0,72.0687,72.2102,72.0687,72.1253,123646.0
2021-04-13 15:30:00,76.49,76.5,76.4,76.41,379160.0,72.1347,72.1442,72.0499,72.0593,379160.0
2021-04-14 09:30:00,76.48,77.08,76.48,77.08,102244.0,72.1253,72.6911,72.1253,72.6911,102244.0
2021-04-14 10:00:00,77.08,77.13,76.87,76.89,72783.0,72.6911,72.7383,72.4931,72.512,72783.0
2021-04-14 10:30:00,76.88,77.04,76.88,76.98,80884.0,72.5025,72.6534,72.5025,72.5968,80884.0
2021-04-14 11:00:00,76.98,77.02,76.83,76.9,84673.0,72.5968,72.6346,72.4554,72.5214,84673.0
2021-04-14 11:30:00,76.9,76.94,76.85,76.89,64262.0,72.5214,72.5591,72.4742,72.512,64262.0
2021-04-14 12:00:00,76.89,76.97,76.78,76.88,44943.0,72.512,72.5874,72.4082,72.5025,44943.0
2021-04-14 12:30:00,76.87,76.98,76.86,76.93,26072.0,72.4931,72.5968,72.4837,72.5497,26072.0
2021-04-14 13:00:00,76.93,76.94,76.83,76.89,200977.0,72.5497,72.5591,72.4554,72.512,200977.0
2021-04-14 13:30:00,76.88,76.93,76.61,76.65,88524.0,72.5025,72.5497,72.2479,72.2856,88524.0
2021-04-14 14:00:00,76.65,76.77,76.48,76.73,108977.0,72.2856,72.3988,72.1253,72.3611,108977.0
2021-04-14 14:30:00,76.73,76.75,76.46,76.48,62385.0,72.3611,72.3799,72.1064,72.1253,62385.0
2021-04-14 15:00:00,76.47,76.6,76.36,76.6,101515.0,72.1159,72.2385,72.0121,72.2385,101515.0
2021-04-14 15:30:00,76.59,76.62,76.39,76.48,151061.0,72.229,72.2573,72.0404,72.1253,151061.0
2021-04-15 09:30:00,76.9,77.03,76.68,76.83,108818.0,72.5214,72.644,72.3139,72.4554,108818.0
2021-04-15 10:00:00,76.84,76.86,76.7,76.86,80676.0,72.4648,72.4837,72.3328,72.4837,80676.0
2021-04-15 10:30:00,76.88,77.04,76.87,77.02,119282.0,72.5025,72.6534,72.4931,72.6346,119282.0
2021-04-15 11:00:00,77.03,77.1,76.93,76.93,94707.0,72.644,72.71,72.5497,72.5497,94707.0
2021-04-15 11:30:00,76.93,77.12,76.91,77.08,83941.0,72.5497,72.7289,72.5308,72.6911,83941.0
2021-04-15 12:00:00,77.08,77.14,77.04,77.11,38631.0,72.6911,72.7477,72.6534,72.7194,38631.0
2021-04-15 12:30:00,77.12,77.15,77.06,77.07,35877.0,72.7289,72.7572,72.6723,72.6817,35877.0
2021-04-15 13:00:00,77.08,77.09,76.94,76.98,40861.0,72.6911,72.7006,72.5591,72.5968,40861.0
2021-04-15 13:30:00,76.99,77.16,76.98,77.16,29509.0,72.6063,72.7666,72.5968,72.7666,29509.0
2021-04-15 14:00:00,77.16,77.26,77.12,77.24,75090.0,72.7666,72.8609,72.7289,72.842,75090.0
2021-04-15 14:30:00,77.25,77.27,77.17,77.17,68556.0,72.8515,72.8703,72.776,72.776,68556.0
2021-04-15 15:00:00,77.18,77.24,77.05,77.05,73480.0,72.7855,72.842,72.6629,72.6629,73480.0
2021-04-15 15:30:00,77.06,77.25,77.06,77.25,209781.0,72.6723,72.8515,72.6723,72.8515,209781.0
2021-04-16 09:30:00,77.57,77.61,77.29,77.3,116254.0,73.1532,73.191,72.8892,72.8986,116254.0
2021-04-16 10:00:00,77.29,77.37,77.17,77.31,94968.0,72.8892,72.9646,72.776,72.9081,94968.0
2021-04-16 10:30:00,77.32,77.43,77.22,77.35,49747.0,72.9175,73.0212,72.8232,72.9458,49747.0
2021-04-16 11:00:00,77.35,77.45,77.27,77.29,156523.0,72.9458,73.0401,72.8703,72.8892,156523.0
2021-04-16 11:30:00,77.29,77.4,77.29,77.33,124638.0,72.8892,72.9929,72.8892,72.9269,124638.0
2021-04-16 12:00:00,77.33,77.39,77.3,77.33,102100.0,72.9269,72.9835,72.8986,72.9269,102100.0
2021-04-16 12:30:00,77.33,77.34,77.24,77.32,41314.0,72.9269,72.9363,72.842,72.9175,41314.0
2021-04-16 13:00:00,77.3,77.32,77.24,77.3,120533.0,72.8986,72.9175,72.842,72.8986,120533.0
2021-04-16 13:30:00,77.3,77.35,77.28,77.31,46351.0,72.8986,72.9458,72.8798,72.9081,46351.0
2021-04-16 14:00:00,77.29,77.42,77.29,77.4,41699.0,72.8892,73.0118,72.8892,72.9929,41699.0
2021-04-16 14:30:00,77.41,77.49,77.39,77.49,46792.0,73.0024,73.0778,72.9835,73.0778,46792.0
2021-04-16 15:00:00,77.5,77.53,77.48,77.53,34709.0,73.0872,73.1155,73.0684,73.1155,34709.0
2021-04-16 15:30:00,77.53,77.57,77.43,77.45,194299.0,73.1155,73.1532,73.0212,73.0401,194299.0
2021-04-19 09:30:00,77.28,77.42,77.13,77.26,246175.0,72.8798,73.0118,72.7383,72.8609,246175.0
2021-04-19 10:00:00,77.24,77.24,76.91,77.09,221730.0,72.842,72.842,72.5308,72.7006,221730.0
2021-04-19 10:30:00,77.09,77.09,76.67,76.77,132734.0,72.7006,72.7006,72.3045,72.3988,132734.0
2021-04-19 11:00:00,76.76,76.86,76.66,76.84,130755.0,72.3894,72.4837,72.2951,72.4648,130755.0
2021-04-19 11:30:00,76.84,76.86,76.63,76.73,136414.0,72.4648,72.4837,72.2668,72.3611,136414.0
2021-04-19 12:00:00,76.74,76.84,76.65,76.69,81680.0,72.3705,72.4648,72.2856,72.3234,81680.0
2021-04-19 12:30:00,76.71,76.72,76.56,76.62,64297.0,72.3422,72.3516,72.2008,72.2573,64297.0
2021-04-19 13:00:00,76.61,76.78,76.6,76.7,74708.0,72.2479,72.4082,72.2385,72.3328,74708.0
2021-04-19 13:30:00,76.7,76.77,76.65,76.75,56455.0,72.3328,72.3988,72.2856,72.3799,56455.0
2021-04-19 14:00:00,76.74,76.84,76.69,76.81,51704.0,72.3705,72.4648,72.3234,72.4365,51704.0
2021-04-19 14:30:00,76.8,76.87,76.68,76.83,118629.0,72.4271,72.4931,72.3139,72.4554,118629.0
2021-04-19 15:00:00,76.83,76.89,76.71,76.76,82886.0,72.4554,72.512,72.3422,72.3894,82886.0
2021-04-19 15:30:00,76.76,76.88,76.73,76.88,119445.0,72.3894,72.5025,72.3611,72.5025,119445.0
2021-04-20 09:30:00,76.73,76.86,76.67,76.68,154206.0,72.3611,72.4837,72.3045,72.3139,154206.0
2021-04-20 10:00:00,76.68,76.72,76.53,76.53,104882.0,72.3139,72.3516,72.1725,72.1725,104882.0
2021-04-20 10:30:00,76.52,76.52,75.93,76.1,197272.0,72.163,72.163,71.6066,71.7669,197272.0
2021-04-20 11:00:00,76.08,76.13,75.8,75.9,188994.0,71.7481,71.7952,71.484,71.5783,188994.0
2021-04-20 11:30:00,75.89,75.97,75.71,75.95,165800.0,71.5689,71.6443,71.3992,71.6255,165800.0
2021-04-20 12:00:00,75.96,76.06,75.92,76.0,58550.0,71.6349,71.7292,71.5972,71.6726,58550.0
2021-04-20 12:30:00,76.0,76.01,75.83,75.96,81253.0,71.6726,71.6821,71.5123,71.6349,81253.0
2021-04-20 13:00:00,75.95,75.99,75.82,75.84,85619.0,71.6255,71.6632,71.5029,71.5218,85619.0
2021-04-20 13:30:00,75.85,75.91,75.79,75.89,95434.0,71.5312,71.5878,71.4746,71.5689,95434.0
2021-04-20 14:00:00,75.9,75.98,75.86,75.87,49140.0,71.5783,71.6538,71.5406,71.55,49140.0
2021-04-20 14:30:00,75.85,75.91,75.75,75.8,60967.0,71.5312,71.5878,71.4369,71.484,60967.0
2021-04-20 15:00:00,75.81,76.0,75.79,75.97,123328.0,71.4935,71.6726,71.4746,71.6443,123328.0
2021-04-20 15:30:00,75.98,76.19,75.95,76.12,143710.0,71.6538,71.8518,71.6255,71.7858,143710.0
2021-04-21 09:30:00,76.01,76.49,75.79,76.47,254470.0,71.6821,72.1347,71.4746,72.1159,254470.0
2021-04-21 10:00:00,76.49,76.77,76.49,76.75,160477.0,72.1347,72.3988,72.1347,72.3799,160477.0
2021-04-21 10:30:00,76.74,76.86,76.65,76.79,95892.0,72.3705,72.4837,72.2856,72.4177,95892.0
2021-04-21 11:00:00,76.82,76.9,76.69,76.72,113488.0,72.446,72.5214,72.3234,72.3516,113488.0
2021-04-21 11:30:00,76.71,76.91,76.7,76.9,78607.0,72.3422,72.5308,72.3328,72.5214,78607.0
2021-04-21 12:00:00,76.91,76.92,76.87,76.9,45879.0,72.5308,72.5403,72.4931,72.5214,45879.0
2021-04-21 12:30:00,76.9,76.97,76.87,76.88,51993.0,72.5214,72.5874,72.4931,72.5025,51993.0
2021-04-21 13:00:00,76.9,76.97,76.88,76.89,78091.0,72.5214,72.5874,72.5025,72.512,78091.0
2021-04-21 13:30:00,76.9,77.02,76.9,77.0,53591.0,72.5214,72.6346,72.5214,72.6157,53591.0
2021-04-21 14:00:00,77.0,77.06,77.0,77.02,32540.0,72.6157,72.6723,72.6157,72.6346,32540.0
2021-04-21 14:30:00,77.01,77.05,76.96,77.01,70037.0,72.6251,72.6629,72.578,72.6251,70037.0
2021-04-21 15:00:00,77.01,77.08,77.01,77.02,39733.0,72.6251,72.6911,72.6251,72.6346,39733.0
2021-04-21 15:30:00,77.01,77.2,77.0,77.2,155490.0,72.6251,72.8043,72.6157,72.8043,155490.0
2021-04-22 09:30:00,77.27,77.32,77.04,77.27,182967.0,72.8703,72.9175,72.6534,72.8703,182967.0
2021-04-22 10:00:00,77.22,77.31,77.12,77.22,134181.0,72.8232,72.9081,72.7289,72.8232,134181.0
2021-04-22 10:30:00,77.22,77.4,77.21,77.37,85714.0,72.8232,72.9929,72.8137,72.9646,85714.0
2021-04-22 11:00:00,77.38,77.58,77.38,77.55,42217.0,72.9741,73.1627,72.9741,73.1344,42217.0
2021-04-22 11:30:00,77.54,77.67,77.51,77.65,76822.0,73.125,73.2476,73.0967,73.2287,76822.0
2021-04-22 12:00:00,77.65,77.67,77.56,77.65,47652.0,73.2287,73.2476,73.1438,73.2287,47652.0
2021-04-22 12:30:00,77.65,77.77,77.65,77.77,47070.0,73.2287,73.3419,73.2287,73.3419,47070.0
2021-04-22 13:00:00,77.77,77.78,77.04,77.45,307378.0,73.3419,73.3513,72.6534,73.0401,307378.0
2021-04-22 13:30:00,77.46,77.47,76.73,76.8,216541.0,73.0495,73.0589,72.3611,72.4271,216541.0
2021-04-22 14:00:00,76.79,77.12,76.63,77.12,209372.0,72.4177,72.7289,72.2668,72.7289,209372.0
2021-04-22 14:30:00,77.12,77.23,77.05,77.12,286686.0,72.7289,72.8326,72.6629,72.7289,286686.0
2021-04-22 15:00:00,77.13,77.2,76.81,76.91,205205.0,72.7383,72.8043,72.4365,72.5308,205205.0
2021-04-22 15:30:00,76.9,77.05,76.84,76.88,260345.0,72.5214,72.6629,72.4648,72.5025,260345.0
2021-04-23 09:30:00,77.14,77.49,77.11,77.48,174766.0,72.7477,73.0778,72.7194,73.0684,174766.0
2021-04-23 10:00:00,77.48,77.56,77.46,77.53,109779.0,73.0684,73.1438,73.0495,73.1155,109779.0
2021-04-23 10:30:00,77.54,77.68,77.52,77.67,127649.0,73.125,73.257,73.1061,73.2476,127649.0
2021-04-23 11:00:00,77.67,77.78,77.61,77.71,66569.0,73.2476,73.3513,73.191,73.2853,66569.0
2021-04-23 11:30:00,77.72,77.79,77.69,77.76,30445.0,73.2947,73.3607,73.2664,73.3324,30445.0
2021-04-23 12:00:00,77.78,77.82,77.68,77.69,34822.0,73.3513,73.389,73.257,73.2664,34822.0
2021-04-23 12:30:00,77.71,77.85,77.7,77.81,24867.0,73.2853,73.4173,73.2758,73.3796,24867.0
2021-04-23 13:00:00,77.82,77.87,77.8,77.87,36989.0,73.389,73.4362,73.3701,73.4362,36989.0
2021-04-23 13:30:00,77.88,77.93,77.87,77.89,35116.0,73.4456,73.4927,73.4362,73.455,35116.0
2021-04-23 14:00:00,77.9,77.93,77.84,77.9,174668.0,73.4645,73.4927,73.4079,73.4645,174668.0
2021-04-23 14:30:00,77.9,78.01,77.89,78.0,53774.0,73.4645,73.5682,73.455,73.5588,53774.0
2021-04-23 15:00:00,78.0,78.13,77.97,78.1,105857.0,73.5588,73.6814,73.5305,73.6531,105857.0
2021-04-23 15:30:00,78.1,78.16,77.93,77.93,127512.0,73.6531,73.7097,73.4927,73.4927,127512.0
2021-04-26 09:30:00,78.36,78.43,78.17,78.34,179620.0,73.8983,73.9643,73.7191,73.8794,179620.0
2021-04-26 10:00:00,78.35,78.46,78.27,78.39,119372.0,73.8888,73.9926,73.8134,73.9266,119372.0
2021-04-26 10:30:00,78.4,78.44,78.29,78.38,69497.0,73.936,73.9737,73.8322,73.9171,69497.0
2021-04-26 11:00:00,78.37,78.46,78.37,78.43,75645.0,73.9077,73.9926,73.9077,73.9643,75645.0
2021-04-26 11:30:00,78.44,78.47,78.39,78.45,57095.0,73.9737,74.002,73.9266,73.9831,57095.0
2021-04-26 12:00:00,78.45,78.45,78.35,78.37,27022.0,73.9831,73.9831,73.8888,73.9077,27022.0
2021-04-26 12:30:00,78.37,78.44,78.36,78.4,34899.0,73.9077,73.9737,73.8983,73.936,34899.0
2021-04-26 13:00:00,78.41,78.44,78.4,78.41,63538.0,73.9454,73.9737,73.936,73.9454,63538.0
2021-04-26 13:30:00,78.42,78.45,78.36,78.45,34573.0,73.9548,73.9831,73.8983,73.9831,34573.0
2021-04-26 14:00:00,78.46,78.48,78.42,78.48,46918.0,73.9926,74.0114,73.9548,74.0114,46918.0
2021-04-26 14:30:00,78.48,78.49,78.4,78.48,42729.0,74.0114,74.0209,73.936,74.0114,42729.0
2021-04-26 15:00:00,78.48,78.54,78.29,78.3,77624.0,74.0114,74.068,73.8322,73.8417,77624.0
2021-04-26 15:30:00,78.3,78.45,78.25,78.4,170545.0,73.8417,73.9831,73.7945,73.936,170545.0
2021-04-27 09:30:00,78.48,78.56,78.2,78.37,208023.0,74.0114,74.0869,73.7474,73.9077,208023.0
2021-04-27 10:00:00,78.35,78.43,78.22,78.36,179732.0,73.8888,73.9643,73.7662,73.8983,179732.0
2021-04-27 10:30:00,78.38,78.52,78.29,78.52,50735.0,73.9171,74.0492,73.8322,74.0492,50735.0
2021-04-27 11:00:00,78.53,78.58,78.46,78.55,54365.0,74.0586,74.1057,73.9926,74.0774,54365.0
2021-04-27 11:30:00,78.55,78.59,78.49,78.57,42756.0,74.0774,74.1152,74.0209,74.0963,42756.0
2021-04-27 12:00:00,78.58,78.61,78.56,78.6,74929.0,74.1057,74.134,74.0869,74.1246,74929.0
2021-04-27 12:30:00,78.58,78.58,78.36,78.41,53677.0,74.1057,74.1057,73.8983,73.9454,53677.0
2021-04-27 13:00:00,78.4,78.52,78.38,78.47,65853.0,73.936,74.0492,73.9171,74.002,65853.0
2021-04-27 13:30:00,78.49,78.53,78.44,78.51,28926.0,74.0209,74.0586,73.9737,74.0397,28926.0
2021-04-27 14:00:00,78.53,78.53,78.43,78.5,88683.0,74.0586,74.0586,73.9643,74.0303,88683.0
2021-04-27 14:30:00,78.51,78.53,78.46,78.47,140457.0,74.0397,74.0586,73.9926,74.002,140457.0
2021-04-27 15:00:00,78.44,78.51,78.41,78.47,88561.0,73.9737,74.0397,73.9454,74.002,88561.0
2021-04-27 15:30:00,78.47,78.53,78.44,78.47,142501.0,74.002,74.0586,73.9737,74.002,142501.0
2021-04-28 09:30:00,78.4,78.4,78.21,78.34,151706.0,73.936,73.936,73.7568,73.8794,151706.0
2021-04-28 10:00:00,78.35,78.48,78.29,78.46,70372.0,73.8888,74.0114,73.8322,73.9926,70372.0
2021-04-28 10:30:00,78.46,78.6,78.41,78.57,80763.0,73.9926,74.1246,73.9454,74.0963,80763.0
2021-04-28 11:00:00,78.57,78.57,78.44,78.49,41396.0,74.0963,74.0963,73.9737,74.0209,41396.0
2021-04-28 11:30:00,78.48,78.51,78.41,78.43,67987.0,74.0114,74.0397,73.9454,73.9643,67987.0
2021-04-28 12:00:00,78.45,78.49,78.4,78.47,40912.0,73.9831,74.0209,73.936,74.002,40912.0
2021-04-28 12:30:00,78.47,78.47,78.41,78.42,40663.0,74.002,74.002,73.9454,73.9548,40663.0
2021-04-28 13:00:00,78.42,78.45,78.4,78.44,44204.0,73.9548,73.9831,73.936,73.9737,44204.0
2021-04-28 13:30:00,78.44,78.44,78.29,78.31,38468.0,73.9737,73.9737,73.8322,73.8511,38468.0
2021-04-28 14:00:00,78.33,78.45,78.26,78.39,45659.0,73.87,73.9831,73.804,73.9266,45659.0
2021-04-28 14:30:00,78.38,78.57,78.3,78.46,65454.0,73.9171,74.0963,73.8417,73.9926,65454.0
2021-04-28 15:00:00,78.45,78.5,78.23,78.4,71682.0,73.9831,74.0303,73.7757,73.936,71682.0
2021-04-28 15:30:00,78.39,78.46,78.3,78.32,88635.0,73.9266,73.9926,73.8417,73.8605,88635.0
2021-04-29 09:30:00,78.87,78.87,78.57,78.65,193617.0,74.3792,74.3792,74.0963,74.1718,193617.0
2021-04-29 10:00:00,78.63,78.71,78.48,78.5,183024.0,74.1529,74.2283,74.0114,74.0303,183024.0
2021-04-29 10:30:00,78.5,78.51,78.18,78.34,144838.0,74.0303,74.0397,73.7285,73.8794,144838.0
2021-04-29 11:00:00,78.36,78.43,78.32,78.38,58836.0,73.8983,73.9643,73.8605,73.9171,58836.0
2021-04-29 11:30:00,78.35,78.35,78.17,78.18,79692.0,73.8888,73.8888,73.7191,73.7285,79692.0
2021-04-29 12:00:00,78.16,78.17,77.87,77.93,127822.0,73.7097,73.7191,73.4362,73.4927,127822.0
2021-04-29 12:30:00,77.92,78.19,77.89,78.13,59229.0,73.4833,73.7379,73.455,73.6814,59229.0
2021-04-29 13:00:00,78.16,78.2,78.09,78.19,56404.0,73.7097,73.7474,73.6436,73.7379,56404.0
2021-04-29 13:30:00,78.19,78.28,78.14,78.22,55791.0,73.7379,73.8228,73.6908,73.7662,55791.0
2021-04-29 14:00:00,78.23,78.4,78.22,78.38,46711.0,73.7757,73.936,73.7662,73.9171,46711.0
2021-04-29 14:30:00,78.39,78.56,78.38,78.52,82004.0,73.9266,74.0869,73.9171,74.0492,82004.0
2021-04-29 15:00:00,78.52,78.59,78.35,78.35,74160.0,74.0492,74.1152,73.8888,73.8888,74160.0
2021-04-29 15:30:00,78.35,78.52,78.35,78.52,105803.0,73.8888,74.0492,73.8888,74.0492,105803.0
2021-04-30 09:30:00,78.0,78.19,77.99,78.16,109210.0,73.5588,73.7379,73.5493,73.7097,109210.0
2021-04-30 10:00:00,78.15,78.22,78.08,78.16,54286.0,73.7002,73.7662,73.6342,73.7097,54286.0
2021-04-30 10:30:00,78.15,78.15,77.8,77.81,72437.0,73.7002,73.7002,73.3701,73.3796,72437.0
2021-04-30 11:00:00,77.79,77.86,77.74,77.78,59158.0,73.3607,73.4267,73.3136,73.3513,59158.0
2021-04-30 11:30:00,77.77,77.93,77.75,77.91,52707.0,73.3419,73.4927,73.323,73.4739,52707.0
2021-04-30 12:00:00,77.91,77.96,77.87,77.9,21693.0,73.4739,73.521,73.4362,73.4645,21693.0
2021-04-30 12:30:00,77.91,77.92,77.77,77.85,40196.0,73.4739,73.4833,73.3419,73.4173,40196.0
2021-04-30 13:00:00,77.85,77.86,77.79,77.86,38053.0,73.4173,73.4267,73.3607,73.4267,38053.0
2021-04-30 13:30:00,77.86,77.89,77.58,77.6,51690.0,73.4267,73.455,73.1627,73.1815,51690.0
2021-04-30 14:00:00,77.6,77.71,77.56,77.7,97370.0,73.1815,73.2853,73.1438,73.2758,97370.0
2021-04-30 14:30:00,77.69,77.75,77.65,77.66,53848.0,73.2664,73.323,73.2287,73.2381,53848.0
2021-04-30 15:00:00,77.67,77.77,77.58,77.76,106571.0,73.2476,73.3419,73.1627,73.3324,106571.0
2021-04-30 15:30:00,77.76,77.77,77.55,77.7,177024.0,73.3324,73.3419,73.1344,73.2758,177024.0
2021-05-03 09:30:00,78.24,78.33,77.98,77.99,154373.0,73.7851,73.87,73.5399,73.5493,154373.0
2021-05-03 10:00:00,77.97,77.97,77.8,77.82,140813.0,73.5305,73.5305,73.3701,73.389,140813.0
2021-05-03 10:30:00,77.83,77.93,77.77,77.83,167817.0,73.3984,73.4927,73.3419,73.3984,167817.0
2021-05-03 11:00:00,77.82,77.91,77.77,77.79,55779.0,73.389,73.4739,73.3419,73.3607,55779.0
2021-05-03 11:30:00,77.79,77.94,77.79,77.9,36284.0,73.3607,73.5022,73.3607,73.4645,36284.0
2021-05-03 12:00:00,77.9,77.96,77.87,77.95,32765.0,73.4645,73.521,73.4362,73.5116,32765.0
2021-05-03 12:30:00,77.95,77.98,77.89,77.96,62530.0,73.5116,73.5399,73.455,73.521,62530.0
2021-05-03 13:00:00,77.97,78.04,77.95,78.01,43296.0,73.5305,73.5965,73.5116,73.5682,43296.0
2021-05-03 13:30:00,77.99,78.05,77.97,78.03,47584.0,73.5493,73.6059,73.5305,73.5871,47584.0
2021-05-03 14:00:00,78.07,78.09,78.02,78.08,67576.0,73.6248,73.6436,73.5776,73.6342,67576.0
2021-05-03 14:30:00,78.09,78.2,78.08,78.16,64919.0,73.6436,73.7474,73.6342,73.7097,64919.0
2021-05-03 15:00:00,78.16,78.16,77.98,78.01,84841.0,73.7097,73.7097,73.5399,73.5682,84841.0
2021-05-03 15:30:00,78.01,78.02,77.77,77.82,113566.0,73.5682,73.5776,73.3419,73.389,113566.0
2021-05-04 09:30:00,77.42,77.51,76.9,76.91,268298.0,73.0118,73.0967,72.5214,72.5308,268298.0
2021-05-04 10:00:00,76.88,77.2,76.73,77.18,218716.0,72.5025,72.8043,72.3611,72.7855,218716.0
2021-05-04 10:30:00,77.17,77.26,76.9,76.9,198500.0,72.776,72.8609,72.5214,72.5214,198500.0
2021-05-04 11:00:00,76.88,76.97,76.64,76.85,188939.0,72.5025,72.5874,72.2762,72.4742,188939.0
2021-05-04 11:30:00,76.84,76.91,76.58,76.67,129219.0,72.4648,72.5308,72.2196,72.3045,129219.0
2021-05-04 12:00:00,76.66,77.0,76.65,76.97,106122.0,72.2951,72.6157,72.2856,72.5874,106122.0
2021-05-04 12:30:00,76.96,76.98,76.86,76.92,64030.0,72.578,72.5968,72.4837,72.5403,64030.0
2021-05-04 13:00:00,76.91,77.12,76.87,77.08,69193.0,72.5308,72.7289,72.4931,72.6911,69193.0
2021-05-04 13:30:00,77.08,77.13,77.01,77.09,83966.0,72.6911,72.7383,72.6251,72.7006,83966.0
2021-05-04 14:00:00,77.07,77.24,77.01,77.11,74781.0,72.6817,72.842,72.6251,72.7194,74781.0
2021-05-04 14:30:00,77.11,77.21,77.09,77.13,90217.0,72.7194,72.8137,72.7006,72.7383,90217.0
2021-05-04 15:00:00,77.12,77.18,77.04,77.13,127697.0,72.7289,72.7855,72.6534,72.7383,127697.0
2021-05-04 15:30:00,77.11,77.36,77.07,77.36,142971.0,72.7194,72.9552,72.6817,72.9552,142971.0
2021-05-05 09:30:00,77.75,77.75,77.22,77.23,117657.0,73.323,73.323,72.8232,72.8326,117657.0
2021-05-05 10:00:00,77.26,77.26,76.94,77.05,90210.0,72.8609,72.8609,72.5591,72.6629,90210.0
2021-05-05 10:30:00,77.06,77.3,76.97,77.29,46795.0,72.6723,72.8986,72.5874,72.8892,46795.0
2021-05-05 11:00:00,77.28,77.46,77.26,77.41,42932.0,72.8798,73.0495,72.8609,73.0024,42932.0
2021-05-05 11:30:00,77.44,77.55,77.44,77.55,28502.0,73.0306,73.1344,73.0306,73.1344,28502.0
2021-05-05 12:00:00,77.56,77.58,77.43,77.46,60967.0,73.1438,73.1627,73.0212,73.0495,60967.0
2021-05-05 12:30:00,77.47,77.5,77.32,77.32,30355.0,73.0589,73.0872,72.9175,72.9175,30355.0
2021-05-05 13:00:00,77.34,77.41,77.3,77.4,43207.0,72.9363,73.0024,72.8986,72.9929,43207.0
2021-05-05 13:30:00,77.39,77.5,77.39,77.48,39000.0,72.9835,73.0872,72.9835,73.0684,39000.0
2021-05-05 14:00:00,77.49,77.55,77.4,77.54,83058.0,73.0778,73.1344,72.9929,73.125,83058.0
2021-05-05 14:30:00,77.54,77.58,77.42,77.44,48367.0,73.125,73.1627,73.0118,73.0306,48367.0
2021-05-05 15:00:00,77.43,77.45,77.1,77.24,126513.0,73.0212,73.0401,72.71,72.842,126513.0
2021-05-05 15:30:00,77.23,77.31,77.18,77.26,270512.0,72.8326,72.9081,72.7855,72.8609,270512.0
2021-05-06 09:30:00,77.25,77.25,76.77,76.77,307833.0,72.8515,72.8515,72.3988,72.3988,307833.0
2021-05-06 10:00:00,76.74,76.8,76.38,76.46,152241.0,72.3705,72.4271,72.031,72.1064,152241.0
2021-05-06 10:30:00,76.45,76.64,76.42,76.64,82571.0,72.097,72.2762,72.0687,72.2762,82571.0
2021-05-06 11:00:00,76.65,76.75,76.41,76.74,106729.0,72.2856,72.3799,72.0593,72.3705,106729.0
2021-05-06 11:30:00,76.75,77.01,76.73,76.92,109831.0,72.3799,72.6251,72.3611,72.5403,109831.0
2021-05-06 12:00:00,76.92,76.98,76.81,76.98,35731.0,72.5403,72.5968,72.4365,72.5968,35731.0
2021-05-06 12:30:00,76.97,76.97,76.8,76.87,42194.0,72.5874,72.5874,72.4271,72.4931,42194.0
2021-05-06 13:00:00,76.89,76.91,76.77,76.83,55919.0,72.512,72.5308,72.3988,72.4554,55919.0
2021-05-06 13:30:00,76.83,76.87,76.7,76.7,37815.0,72.4554,72.4931,72.3328,72.3328,37815.0
2021-05-06 14:00:00,76.73,76.82,76.56,76.57,113111.0,72.3611,72.446,72.2008,72.2102,113111.0
2021-05-06 14:30:00,76.57,76.69,76.51,76.64,63592.0,72.2102,72.3234,72.1536,72.2762,63592.0
2021-05-06 15:00:00,76.62,76.91,76.59,76.87,140920.0,72.2573,72.5308,72.229,72.4931,140920.0
2021-05-06 15:30:00,76.88,77.3,76.87,77.3,162099.0,72.5025,72.8986,72.4931,72.8986,162099.0
2021-05-07 09:30:00,77.42,77.95,77.34,77.79,250674.0,73.0118,73.5116,72.9363,73.3607,250674.0
2021-05-07 10:00:00,77.81,78.2,77.8,78.09,140098.0,73.3796,73.7474,73.3701,73.6436,140098.0
2021-05-07 10:30:00,78.1,78.22,78.08,78.19,78531.0,73.6531,73.7662,73.6342,73.7379,78531.0
2021-05-07 11:00:00,78.2,78.21,78.05,78.08,57526.0,73.7474,73.7568,73.6059,73.6342,57526.0
2021-05-07 11:30:00,78.07,78.16,78.06,78.12,59601.0,73.6248,73.7097,73.6153,73.6719,59601.0
2021-05-07 12:00:00,78.1,78.13,78.06,78.11,52182.0,73.6531,73.6814,73.6153,73.6625,52182.0
2021-05-07 12:30:00,78.11,78.18,78.06,78.17,26026.0,73.6625,73.7285,73.6153,73.7191,26026.0
2021-05-07 13:00:00,78.17,78.2,78.07,78.08,116262.0,73.7191,73.7474,73.6248,73.6342,116262.0
2021-05-07 13:30:00,78.08,78.2,78.08,78.14,68279.0,73.6342,73.7474,73.6342,73.6908,68279.0
2021-05-07 14:00:00,78.13,78.22,78.0,78.2,86413.0,73.6814,73.7662,73.5588,73.7474,86413.0
2021-05-07 14:30:00,78.19,78.21,78.07,78.16,116184.0,73.7379,73.7568,73.6248,73.7097,116184.0
2021-05-07 15:00:00,78.12,78.25,78.12,78.22,62040.0,73.6719,73.7945,73.6719,73.7662,62040.0
2021-05-07 15:30:00,78.23,78.27,78.16,78.23,153016.0,73.7757,73.8134,73.7097,73.7757,153016.0
2021-05-10 09:30:00,78.41,78.41,78.0,78.15,209086.0,73.9454,73.9454,73.5588,73.7002,209086.0
2021-05-10 10:00:00,78.16,78.41,78.09,78.29,128732.0,73.7097,73.9454,73.6436,73.8322,128732.0
2021-05-10 10:30:00,78.26,78.26,78.11,78.24,53507.0,73.804,73.804,73.6625,73.7851,53507.0
2021-05-10 11:00:00,78.27,78.46,78.24,78.44,172552.0,73.8134,73.9926,73.7851,73.9737,172552.0
2021-05-10 11:30:00,78.45,78.46,78.37,78.44,58380.0,73.9831,73.9926,73.9077,73.9737,58380.0
2021-05-10 12:00:00,78.43,78.48,78.34,78.35,66405.0,73.9643,74.0114,73.8794,73.8888,66405.0
2021-05-10 12:30:00,78.37,78.41,78.3,78.3,32756.0,73.9077,73.9454,73.8417,73.8417,32756.0
2021-05-10 13:00:00,78.31,78.4,78.29,78.32,34439.0,73.8511,73.936,73.8322,73.8605,34439.0
2021-05-10 13:30:00,78.3,78.33,78.24,78.28,50679.0,73.8417,73.87,73.7851,73.8228,50679.0
2021-05-10 14:00:00,78.27,78.27,77.92,77.98,129030.0,73.8134,73.8134,73.4833,73.5399,129030.0
2021-05-10 14:30:00,77.96,77.98,77.71,77.84,137881.0,73.521,73.5399,73.2853,73.4079,137881.0
2021-05-10 15:00:00,77.82,77.93,77.74,77.88,90227.0,73.389,73.4927,73.3136,73.4456,90227.0
2021-05-10 15:30:00,77.86,77.9,77.53,77.53,222629.0,73.4267,73.4645,73.1155,73.1155,222629.0
2021-05-11 09:30:00,76.43,77.04,76.32,77.04,253916.0,72.0782,72.6534,71.9744,72.6534,253916.0
2021-05-11 10:00:00,77.04,77.12,76.25,76.27,302754.0,72.6534,72.7289,71.9084,71.9273,302754.0
2021-05-11 10:30:00,76.26,76.48,75.99,76.37,329824.0,71.9178,72.1253,71.6632,72.0216,329824.0
2021-05-11 11:00:00,76.36,76.82,76.16,76.82,181069.0,72.0121,72.446,71.8235,72.446,181069.0
2021-05-11 11:30:00,76.82,77.0,76.69,76.85,83776.0,72.446,72.6157,72.3234,72.4742,83776.0
2021-05-11 12:00:00,76.88,76.93,76.73,76.76,92881.0,72.5025,72.5497,72.3611,72.3894,92881.0
2021-05-11 12:30:00,76.75,76.84,76.51,76.6,93480.0,72.3799,72.4648,72.1536,72.2385,93480.0
2021-05-11 13:00:00,76.61,76.96,76.58,76.94,130682.0,72.2479,72.578,72.2196,72.5591,130682.0
2021-05-11 13:30:00,76.96,77.06,76.86,77.02,111708.0,72.578,72.6723,72.4837,72.6346,111708.0
2021-05-11 14:00:00,77.02,77.13,76.82,77.1,126067.0,72.6346,72.7383,72.446,72.71,126067.0
2021-05-11 14:30:00,77.08,77.08,76.77,76.91,176592.0,72.6911,72.6911,72.3988,72.5308,176592.0
2021-05-11 15:00:00,76.9,77.12,76.79,77.04,183416.0,72.5214,72.7289,72.4177,72.6534,183416.0
2021-05-11 15:30:00,77.04,77.06,76.67,76.9,558117.0,72.6534,72.6723,72.3045,72.5214,558117.0
2021-05-12 09:30:00,76.52,76.74,76.32,76.32,280244.0,72.163,72.3705,71.9744,71.9744,280244.0
2021-05-12 10:00:00,76.33,76.49,76.21,76.21,232162.0,71.9839,72.1347,71.8707,71.8707,232162.0
2021-05-12 10:30:00,76.2,76.3,75.92,76.05,228702.0,71.8613,71.9556,71.5972,71.7198,228702.0
2021-05-12 11:00:00,76.05,76.22,75.95,75.99,75298.0,71.7198,71.8801,71.6255,71.6632,75298.0
2021-05-12 11:30:00,76.0,76.0,75.54,75.56,101667.0,71.6726,71.6726,71.2388,71.2577,101667.0
2021-05-12 12:00:00,75.56,75.62,75.31,75.52,109391.0,71.2577,71.3143,71.0219,71.22,109391.0
2021-05-12 12:30:00,75.49,75.58,75.35,75.52,153751.0,71.1917,71.2766,71.0597,71.22,153751.0
2021-05-12 13:00:00,75.51,75.72,75.46,75.5,104837.0,71.2105,71.4086,71.1634,71.2011,104837.0
2021-05-12 13:30:00,75.5,75.59,75.39,75.47,59468.0,71.2011,71.286,71.0974,71.1728,59468.0
2021-05-12 14:00:00,75.47,75.55,75.26,75.28,140005.0,71.1728,71.2483,70.9748,70.9936,140005.0
2021-05-12 14:30:00,75.27,75.57,75.2,75.37,158303.0,70.9842,71.2671,70.9182,71.0785,158303.0
2021-05-12 15:00:00,75.35,75.38,74.88,74.93,336883.0,71.0597,71.0879,70.6164,70.6636,336883.0
2021-05-12 15:30:00,74.93,75.09,74.79,74.86,342042.0,70.6636,70.8145,70.5315,70.5976,342042.0
2021-05-13 09:30:00,75.12,75.92,75.12,75.91,300057.0,70.8427,71.5972,70.8427,71.5878,300057.0
2021-05-13 10:00:00,75.92,76.12,75.85,76.0,215082.0,71.5972,71.7858,71.5312,71.6726,215082.0
2021-05-13 10:30:00,76.02,76.06,75.79,75.93,177757.0,71.6915,71.7292,71.4746,71.6066,177757.0
2021-05-13 11:00:00,75.94,75.94,75.52,75.55,111976.0,71.6161,71.6161,71.22,71.2483,111976.0
2021-05-13 11:30:00,75.55,75.72,75.39,75.4,123241.0,71.2483,71.4086,71.0974,71.1068,123241.0
2021-05-13 12:00:00,75.46,75.68,75.42,75.64,169479.0,71.1634,71.3709,71.1257,71.3331,169479.0
2021-05-13 12:30:00,75.64,75.71,75.34,75.43,85964.0,71.3331,71.3992,71.0502,71.1351,85964.0
2021-05-13 13:00:00,75.41,75.59,75.19,75.33,171635.0,71.1162,71.286,70.9088,71.0408,171635.0
2021-05-13 13:30:00,75.3,75.34,75.0,75.21,317590.0,71.0125,71.0502,70.7296,70.9276,317590.0
2021-05-13 14:00:00,75.24,75.72,75.24,75.72,263402.0,70.9559,71.4086,70.9559,71.4086,263402.0
2021-05-13 14:30:00,75.71,75.9,75.65,75.71,221648.0,71.3992,71.5783,71.3426,71.3992,221648.0
2021-05-13 15:00:00,75.72,75.92,75.71,75.89,205802.0,71.4086,71.5972,71.3992,71.5689,205802.0
2021-05-13 15:30:00,75.9,76.05,75.73,75.74,314339.0,71.5783,71.7198,71.418,71.4274,314339.0
2021-05-14 09:30:00,76.32,76.68,76.21,76.68,152703.0,71.9744,72.3139,71.8707,72.3139,152703.0
2021-05-14 10:00:00,76.7,76.84,76.61,76.76,231290.0,72.3328,72.4648,72.2479,72.3894,231290.0
2021-05-14 10:30:00,76.74,76.89,76.68,76.87,55682.0,72.3705,72.512,72.3139,72.4931,55682.0
2021-05-14 11:00:00,76.88,76.89,76.74,76.84,77327.0,72.5025,72.512,72.3705,72.4648,77327.0
2021-05-14 11:30:00,76.85,76.93,76.84,76.92,30950.0,72.4742,72.5497,72.4648,72.5403,30950.0
2021-05-14 12:00:00,76.92,77.03,76.92,77.01,50651.0,72.5403,72.644,72.5403,72.6251,50651.0
2021-05-14 12:30:00,77.01,77.06,76.98,77.05,66090.0,72.6251,72.6723,72.5968,72.6629,66090.0
2021-05-14 13:00:00,77.05,77.11,77.02,77.11,34252.0,72.6629,72.7194,72.6346,72.7194,34252.0
2021-05-14 13:30:00,77.11,77.13,77.05,77.08,57018.0,72.7194,72.7383,72.6629,72.6911,57018.0
2021-05-14 14:00:00,77.09,77.22,77.05,77.21,45752.0,72.7006,72.8232,72.6629,72.8137,45752.0
2021-05-14 14:30:00,77.25,77.33,77.22,77.28,84822.0,72.8515,72.9269,72.8232,72.8798,84822.0
2021-05-14 15:00:00,77.28,77.29,77.15,77.21,64582.0,72.8798,72.8892,72.7572,72.8137,64582.0
2021-05-14 15:30:00,77.2,77.25,77.08,77.14,141070.0,72.8043,72.8515,72.6911,72.7477,141070.0
2021-05-17 09:30:00,76.88,77.16,76.55,76.65,232030.0,72.5025,72.7666,72.1913,72.2856,232030.0
2021-05-17 10:00:00,76.62,76.95,76.51,76.54,337036.0,72.2573,72.5685,72.1536,72.1819,337036.0
2021-05-17 10:30:00,76.54,76.91,76.44,76.81,109651.0,72.1819,72.5308,72.0876,72.4365,109651.0
2021-05-17 11:00:00,76.79,76.83,76.58,76.74,128472.0,72.4177,72.4554,72.2196,72.3705,128472.0
2021-05-17 11:30:00,76.77,76.83,76.63,76.7,53480.0,72.3988,72.4554,72.2668,72.3328,53480.0
2021-05-17 12:00:00,76.67,76.81,76.63,76.81,39466.0,72.3045,72.4365,72.2668,72.4365,39466.0
2021-05-17 12:30:00,76.81,76.89,76.75,76.8,38507.0,72.4365,72.512,72.3799,72.4271,38507.0
2021-05-17 13:00:00,76.79,76.86,76.65,76.7,51866.0,72.4177,72.4837,72.2856,72.3328,51866.0
2021-05-17 13:30:00,76.71,76.76,76.57,76.74,65259.0,72.3422,72.3894,72.2102,72.3705,65259.0
2021-05-17 14:00:00,76.73,76.85,76.7,76.8,36372.0,72.3611,72.4742,72.3328,72.4271,36372.0
2021-05-17 14:30:00,76.83,76.95,76.71,76.94,50680.0,72.4554,72.5685,72.3422,72.5591,50680.0
2021-05-17 15:00:00,76.95,77.03,76.9,76.94,79615.0,72.5685,72.644,72.5214,72.5591,79615.0
2021-05-17 15:30:00,76.94,77.07,76.9,76.99,111705.0,72.5591,72.6817,72.5214,72.6063,111705.0
2021-05-18 09:30:00,77.05,77.19,76.85,77.12,262694.0,72.6629,72.7949,72.4742,72.7289,262694.0
2021-05-18 10:00:00,77.12,77.24,76.95,77.23,86700.0,72.7289,72.842,72.5685,72.8326,86700.0
2021-05-18 10:30:00,77.24,77.32,77.11,77.23,67577.0,72.842,72.9175,72.7194,72.8326,67577.0
2021-05-18 11:00:00,77.2,77.24,77.12,77.2,61102.0,72.8043,72.842,72.7289,72.8043,61102.0
2021-05-18 11:30:00,77.21,77.21,77.01,77.04,100823.0,72.8137,72.8137,72.6251,72.6534,100823.0
2021-05-18 12:00:00,77.03,77.12,76.99,77.11,67730.0,72.644,72.7289,72.6063,72.7194,67730.0
2021-05-18 12:30:00,77.12,77.14,77.06,77.07,51900.0,72.7289,72.7477,72.6723,72.6817,51900.0
2021-05-18 13:00:00,77.07,77.13,77.0,77.13,38590.0,72.6817,72.7383,72.6157,72.7383,38590.0
2021-05-18 13:30:00,77.13,77.16,77.07,77.08,43512.0,72.7383,72.7666,72.6817,72.6911,43512.0
2021-05-18 14:00:00,77.09,77.12,76.91,76.93,56495.0,72.7006,72.7289,72.5308,72.5497,56495.0
2021-05-18 14:30:00,76.94,76.95,76.65,76.85,122638.0,72.5591,72.5685,72.2856,72.4742,122638.0
2021-05-18 15:00:00,76.86,76.93,76.82,76.91,73216.0,72.4837,72.5497,72.446,72.5308,73216.0
2021-05-18 15:30:00,76.9,76.97,76.46,76.46,162287.0,72.5214,72.5874,72.1064,72.1064,162287.0
2021-05-19 09:30:00,75.44,75.56,75.04,75.32,282523.0,71.1445,71.2577,70.7673,71.0314,282523.0
2021-05-19 10:00:00,75.31,75.39,74.98,75.36,222364.0,71.0219,71.0974,70.7107,71.0691,222364.0
2021-05-19 10:30:00,75.34,75.46,74.99,75.41,146388.0,71.0502,71.1634,70.7201,71.1162,146388.0
2021-05-19 11:00:00,75.41,75.61,75.21,75.59,93216.0,71.1162,71.3048,70.9276,71.286,93216.0
2021-05-19 11:30:00,75.6,75.62,75.42,75.58,74285.0,71.2954,71.3143,71.1257,71.2766,74285.0
2021-05-19 12:00:00,75.56,75.79,75.51,75.7,72120.0,71.2577,71.4746,71.2105,71.3897,72120.0
2021-05-19 12:30:00,75.72,75.81,75.66,75.76,72509.0,71.4086,71.4935,71.352,71.4463,72509.0
2021-05-19 13:00:00,75.77,75.99,75.77,75.91,105097.0,71.4557,71.6632,71.4557,71.5878,105097.0
2021-05-19 13:30:00,75.91,75.93,75.74,75.87,34220.0,71.5878,71.6066,71.4274,71.55,34220.0
2021-05-19 14:00:00,75.91,76.06,75.49,75.94,407452.0,71.5878,71.7292,71.1917,71.6161,407452.0
2021-05-19 14:30:00,75.94,76.04,75.59,75.63,167602.0,71.6161,71.7104,71.286,71.3237,167602.0
2021-05-19 15:00:00,75.62,75.99,75.54,75.93,127403.0,71.3143,71.6632,71.2388,71.6066,127403.0
2021-05-19 15:30:00,75.96,76.12,75.73,76.09,375303.0,71.6349,71.7858,71.418,71.7575,375303.0
2021-05-20 09:30:00,76.23,76.55,76.23,76.51,223220.0,71.8895,72.1913,71.8895,72.1536,223220.0
2021-05-20 10:00:00,76.51,76.62,76.42,76.54,82827.0,72.1536,72.2573,72.0687,72.1819,82827.0
2021-05-20 10:30:00,76.53,76.63,76.44,76.59,88971.0,72.1725,72.2668,72.0876,72.229,88971.0
2021-05-20 11:00:00,76.6,76.73,76.6,76.73,49141.0,72.2385,72.3611,72.2385,72.3611,49141.0
2021-05-20 11:30:00,76.74,76.92,76.73,76.86,43224.0,72.3705,72.5403,72.3611,72.4837,43224.0
2021-05-20 12:00:00,76.86,76.86,76.69,76.7,40779.0,72.4837,72.4837,72.3234,72.3328,40779.0
2021-05-20 12:30:00,76.71,76.76,76.56,76.75,68174.0,72.3422,72.3894,72.2008,72.3799,68174.0
2021-05-20 13:00:00,76.74,76.89,76.72,76.87,47464.0,72.3705,72.512,72.3516,72.4931,47464.0
2021-05-20 13:30:00,76.87,76.91,76.71,76.78,45170.0,72.4931,72.5308,72.3422,72.4082,45170.0
2021-05-20 14:00:00,76.8,76.89,76.79,76.89,47923.0,72.4271,72.512,72.4177,72.512,47923.0
2021-05-20 14:30:00,76.89,76.96,76.86,76.94,45900.0,72.512,72.578,72.4837,72.5591,45900.0
2021-05-20 15:00:00,76.94,77.12,76.89,77.12,77360.0,72.5591,72.7289,72.512,72.7289,77360.0
2021-05-20 15:30:00,77.14,77.14,76.87,76.89,152025.0,72.7477,72.7477,72.4931,72.512,152025.0
2021-05-21 09:30:00,77.27,77.66,77.27,77.65,158942.0,72.8703,73.2381,72.8703,73.2287,158942.0
2021-05-21 10:00:00,77.64,77.65,77.32,77.35,89526.0,73.2193,73.2287,72.9175,72.9458,89526.0
2021-05-21 10:30:00,77.35,77.46,77.22,77.44,66008.0,72.9458,73.0495,72.8232,73.0306,66008.0
2021-05-21 11:00:00,77.45,77.51,77.25,77.25,41639.0,73.0401,73.0967,72.8515,72.8515,41639.0
2021-05-21 11:30:00,77.25,77.34,77.16,77.18,48083.0,72.8515,72.9363,72.7666,72.7855,48083.0
2021-05-21 12:00:00,77.19,77.24,77.02,77.12,94624.0,72.7949,72.842,72.6346,72.7289,94624.0
2021-05-21 12:30:00,77.11,77.15,76.89,76.99,45418.0,72.7194,72.7572,72.512,72.6063,45418.0
2021-05-21 13:00:00,76.98,77.12,76.97,77.11,91005.0,72.5968,72.7289,72.5874,72.7194,91005.0
2021-05-21 13:30:00,77.11,77.2,77.1,77.15,26288.0,72.7194,72.8043,72.71,72.7572,26288.0
2021-05-21 14:00:00,77.16,77.22,77.08,77.11,54269.0,72.7666,72.8232,72.6911,72.7194,54269.0
2021-05-21 14:30:00,77.12,77.17,77.01,77.15,70066.0,72.7289,72.776,72.6251,72.7572,70066.0
2021-05-21 15:00:00,77.15,77.22,77.08,77.21,44766.0,72.7572,72.8232,72.6911,72.8137,44766.0
2021-05-21 15:30:00,77.19,77.19,76.99,76.99,138052.0,72.7949,72.7949,72.6063,72.6063,138052.0
2021-05-24 09:30:00,77.46,77.59,77.25,77.58,124782.0,73.0495,73.1721,72.8515,73.1627,124782.0
2021-05-24 10:00:00,77.59,77.64,77.5,77.52,148263.0,73.1721,73.2193,73.0872,73.1061,148263.0
2021-05-24 10:30:00,77.52,77.68,77.51,77.54,71118.0,73.1061,73.257,73.0967,73.125,71118.0
2021-05-24 11:00:00,77.55,77.66,77.55,77.65,49908.0,73.1344,73.2381,73.1344,73.2287,49908.0
2021-05-24 11:30:00,77.65,77.66,77.54,77.55,29062.0,73.2287,73.2381,73.125,73.1344,29062.0
2021-05-24 12:00:00,77.56,77.6,77.5,77.51,24328.0,73.1438,73.1815,73.0872,73.0967,24328.0
2021-05-24 12:30:00,77.51,77.59,77.51,77.56,44059.0,73.0967,73.1721,73.0967,73.1438,44059.0
2021-05-24 13:00:00,77.56,77.63,77.54,77.62,42976.0,73.1438,73.2098,73.125,73.2004,42976.0
2021-05-24 13:30:00,77.62,77.71,77.62,77.71,63427.0,73.2004,73.2853,73.2004,73.2853,63427.0
2021-05-24 14:00:00,77.7,77.76,77.7,77.75,62658.0,73.2758,73.3324,73.2758,73.323,62658.0
2021-05-24 14:30:00,77.75,77.81,77.75,77.78,114898.0,73.323,73.3796,73.323,73.3513,114898.0
2021-05-24 15:00:00,77.79,77.85,77.78,77.79,43475.0,73.3607,73.4173,73.3513,73.3607,43475.0
2021-05-24 15:30:00,77.79,77.79,77.57,77.59,99630.0,73.3607,73.3607,73.1532,73.1721,99630.0
2021-05-25 09:30:00,77.87,78.04,77.66,77.66,179967.0,73.4362,73.5965,73.2381,73.2381,179967.0
2021-05-25 10:00:00,77.67,77.8,77.62,77.75,114271.0,73.2476,73.3701,73.2004,73.323,114271.0
2021-05-25 10:30:00,77.75,77.81,77.66,77.77,59667.0,73.323,73.3796,73.2381,73.3419,59667.0
2021-05-25 11:00:00,77.78,77.78,77.45,77.47,142969.0,73.3513,73.3513,73.0401,73.0589,142969.0
2021-05-25 11:30:00,77.47,77.59,77.35,77.59,151094.0,73.0589,73.1721,72.9458,73.1721,151094.0
2021-05-25 12:00:00,77.59,77.66,77.55,77.65,45940.0,73.1721,73.2381,73.1344,73.2287,45940.0
2021-05-25 12:30:00,77.65,77.69,77.62,77.63,35052.0,73.2287,73.2664,73.2004,73.2098,35052.0
2021-05-25 13:00:00,77.62,77.63,77.49,77.61,75581.0,73.2004,73.2098,73.0778,73.191,75581.0
2021-05-25 13:30:00,77.62,77.62,77.53,77.57,49757.0,73.2004,73.2004,73.1155,73.1532,49757.0
2021-05-25 14:00:00,77.57,77.57,77.43,77.44,165808.0,73.1532,73.1532,73.0212,73.0306,165808.0
2021-05-25 14:30:00,77.44,77.5,77.36,77.36,68593.0,73.0306,73.0872,72.9552,72.9552,68593.0
2021-05-25 15:00:00,77.36,77.4,77.26,77.33,55188.0,72.9552,72.9929,72.8609,72.9269,55188.0
2021-05-25 15:30:00,77.33,77.36,77.15,77.22,186814.0,72.9269,72.9552,72.7572,72.8232,186814.0
2021-05-26 09:30:00,77.48,77.63,77.37,77.45,231520.0,73.0684,73.2098,72.9646,73.0401,231520.0
2021-05-26 10:00:00,77.45,77.68,77.41,77.63,92384.0,73.0401,73.257,73.0024,73.2098,92384.0
2021-05-26 10:30:00,77.66,77.66,77.58,77.62,44993.0,73.2381,73.2381,73.1627,73.2004,44993.0
2021-05-26 11:00:00,77.63,77.66,77.53,77.58,87319.0,73.2098,73.2381,73.1155,73.1627,87319.0
2021-05-26 11:30:00,77.58,77.69,77.54,77.68,28722.0,73.1627,73.2664,73.125,73.257,28722.0
2021-05-26 12:00:00,77.68,77.72,77.67,77.7,26060.0,73.257,73.2947,73.2476,73.2758,26060.0
2021-05-26 12:30:00,77.71,77.74,77.68,77.71,39712.0,73.2853,73.3136,73.257,73.2853,39712.0
2021-05-26 13:00:00,77.7,77.75,77.63,77.73,30894.0,73.2758,73.323,73.2098,73.3041,30894.0
2021-05-26 13:30:00,77.72,77.74,77.59,77.67,33718.0,73.2947,73.3136,73.1721,73.2476,33718.0
2021-05-26 14:00:00,77.67,77.79,77.66,77.77,32411.0,73.2476,73.3607,73.2381,73.3419,32411.0
2021-05-26 14:30:00,77.77,77.8,77.72,77.77,25762.0,73.3419,73.3701,73.2947,73.3419,25762.0
2021-05-26 15:00:00,77.76,77.81,77.72,77.79,122488.0,73.3324,73.3796,73.2947,73.3607,122488.0
2021-05-26 15:30:00,77.79,77.81,77.71,77.77,278134.0,73.3607,73.3796,73.2853,73.3419,278134.0
2021-05-27 09:30:00,78.1,78.1,77.83,78.07,178476.0,73.6531,73.6531,73.3984,73.6248,178476.0
2021-05-27 10:00:00,78.04,78.16,77.95,78.16,289967.0,73.5965,73.7097,73.5116,73.7097,289967.0
2021-05-27 10:30:00,78.16,78.18,77.98,78.09,71765.0,73.7097,73.7285,73.5399,73.6436,71765.0
2021-05-27 11:00:00,78.11,78.17,78.06,78.1,45025.0,73.6625,73.7191,73.6153,73.6531,45025.0
2021-05-27 11:30:00,78.07,78.19,78.03,78.18,55831.0,73.6248,73.7379,73.5871,73.7285,55831.0
2021-05-27 12:00:00,78.17,78.25,78.17,78.23,13244.0,73.7191,73.7945,73.7191,73.7757,13244.0
2021-05-27 12:30:00,78.24,78.29,78.24,78.26,91016.0,73.7851,73.8322,73.7851,73.804,91016.0
2021-05-27 13:00:00,78.26,78.28,78.21,78.23,55898.0,73.804,73.8228,73.7568,73.7757,55898.0
2021-05-27 13:30:00,78.22,78.28,78.17,78.28,48825.0,73.7662,73.8228,73.7191,73.8228,48825.0
2021-05-27 14:00:00,78.28,78.28,78.12,78.26,53120.0,73.8228,73.8228,73.6719,73.804,53120.0
2021-05-27 14:30:00,78.26,78.27,78.19,78.24,81675.0,73.804,73.8134,73.7379,73.7851,81675.0
2021-05-27 15:00:00,78.24,78.24,78.15,78.22,142866.0,73.7851,73.7851,73.7002,73.7662,142866.0
2021-05-27 15:30:00,78.22,78.28,78.14,78.21,436087.0,73.7662,73.8228,73.6908,73.7568,436087.0
2021-05-28 09:30:00,78.5,78.5,78.28,78.47,239583.0,74.0303,74.0303,73.8228,74.002,239583.0
2021-05-28 10:00:00,78.47,78.49,78.16,78.16,89203.0,74.002,74.0209,73.7097,73.7097,89203.0
2021-05-28 10:30:00,78.19,78.28,78.17,78.27,46857.0,73.7379,73.8228,73.7191,73.8134,46857.0
2021-05-28 11:00:00,78.27,78.4,78.27,78.34,33939.0,73.8134,73.936,73.8134,73.8794,33939.0
2021-05-28 11:30:00,78.35,78.43,78.33,78.4,33316.0,73.8888,73.9643,73.87,73.936,33316.0
2021-05-28 12:00:00,78.39,78.43,78.36,78.39,35787.0,73.9266,73.9643,73.8983,73.9266,35787.0
2021-05-28 12:30:00,78.39,78.44,78.35,78.37,40860.0,73.9266,73.9737,73.8888,73.9077,40860.0
2021-05-28 13:00:00,78.38,78.44,78.37,78.44,25119.0,73.9171,73.9737,73.9077,73.9737,25119.0
2021-05-28 13:30:00,78.44,78.44,78.39,78.4,31541.0,73.9737,73.9737,73.9266,73.936,31541.0
2021-05-28 14:00:00,78.42,78.43,78.34,78.4,33643.0,73.9548,73.9643,73.8794,73.936,33643.0
2021-05-28 14:30:00,78.4,78.43,78.38,78.38,18186.0,73.936,73.9643,73.9171,73.9171,18186.0
2021-05-28 15:00:00,78.39,78.42,78.35,78.38,38106.0,73.9266,73.9548,73.8888,73.9171,38106.0
2021-05-28 15:30:00,78.35,78.42,78.3,78.32,175486.0,73.8888,73.9548,73.8417,73.8605,175486.0
2021-06-01 09:30:00,78.88,78.94,78.65,78.72,109815.0,74.3887,74.4452,74.1718,74.2378,109815.0
2021-06-01 10:00:00,78.75,78.78,78.4,78.45,63620.0,74.2661,74.2943,73.936,73.9831,63620.0
2021-06-01 10:30:00,78.46,78.55,78.3,78.39,61974.0,73.9926,74.0774,73.8417,73.9266,61974.0
2021-06-01 11:00:00,78.4,78.55,78.37,78.53,49604.0,73.936,74.0774,73.9077,74.0586,49604.0
2021-06-01 11:30:00,78.53,78.6,78.5,78.57,39511.0,74.0586,74.1246,74.0303,74.0963,39511.0
2021-06-01 12:00:00,78.53,78.63,78.51,78.6,40770.0,74.0586,74.1529,74.0397,74.1246,40770.0
2021-06-01 12:30:00,78.6,78.64,78.53,78.55,28220.0,74.1246,74.1623,74.0586,74.0774,28220.0
2021-06-01 13:00:00,78.55,78.55,78.41,78.41,19802.0,74.0774,74.0774,73.9454,73.9454,19802.0
2021-06-01 13:30:00,78.41,78.48,78.41,78.48,23462.0,73.9454,74.0114,73.9454,74.0114,23462.0
2021-06-01 14:00:00,78.48,78.59,78.44,78.59,57227.0,74.0114,74.1152,73.9737,74.1152,57227.0
2021-06-01 14:30:00,78.59,78.68,78.58,78.68,83518.0,74.1152,74.2,74.1057,74.2,83518.0
2021-06-01 15:00:00,78.68,78.68,78.61,78.64,44675.0,74.2,74.2,74.134,74.1623,44675.0
2021-06-01 15:30:00,78.63,78.67,78.56,78.6,153590.0,74.1529,74.1906,74.0869,74.1246,153590.0
2021-06-02 09:30:00,78.78,78.78,78.36,78.46,156584.0,74.2943,74.2943,73.8983,73.9926,156584.0
2021-06-02 10:00:00,78.45,78.58,78.44,78.53,85824.0,73.9831,74.1057,73.9737,74.0586,85824.0
2021-06-02 10:30:00,78.52,78.63,78.43,78.59,46577.0,74.0492,74.1529,73.9643,74.1152,46577.0
2021-06-02 11:00:00,78.58,78.68,78.56,78.65,55887.0,74.1057,74.2,74.0869,74.1718,55887.0
2021-06-02 11:30:00,78.65,78.67,78.58,78.59,21045.0,74.1718,74.1906,74.1057,74.1152,21045.0
2021-06-02 12:00:00,78.6,78.62,78.54,78.55,39979.0,74.1246,74.1435,74.068,74.0774,39979.0
2021-06-02 12:30:00,78.55,78.63,78.5,78.63,72043.0,74.0774,74.1529,74.0303,74.1529,72043.0
2021-06-02 13:00:00,78.65,78.68,78.49,78.54,32134.0,74.1718,74.2,74.0209,74.068,32134.0
2021-06-02 13:30:00,78.52,78.56,78.46,78.51,58496.0,74.0492,74.0869,73.9926,74.0397,58496.0
2021-06-02 14:00:00,78.52,78.59,78.41,78.52,67897.0,74.0492,74.1152,73.9454,74.0492,67897.0
2021-06-02 14:30:00,78.53,78.55,78.51,78.53,46811.0,74.0586,74.0774,74.0397,74.0586,46811.0
2021-06-02 15:00:00,78.54,78.55,78.46,78.48,41670.0,74.068,74.0774,73.9926,74.0114,41670.0
2021-06-02 15:30:00,78.48,78.56,78.45,78.54,91124.0,74.0114,74.0869,73.9831,74.068,91124.0
2021-06-03 09:30:00,78.06,78.19,77.62,77.78,95336.0,73.6153,73.7379,73.2004,73.3513,95336.0
2021-06-03 10:00:00,77.79,78.0,77.79,77.98,69509.0,73.3607,73.5588,73.3607,73.5399,69509.0
2021-06-03 10:30:00,77.95,78.31,77.93,78.31,56824.0,73.5116,73.8511,73.4927,73.8511,56824.0
2021-06-03 11:00:00,78.31,78.32,78.2,78.28,40212.0,73.8511,73.8605,73.7474,73.8228,40212.0
2021-06-03 11:30:00,78.28,78.3,78.19,78.24,28536.0,73.8228,73.8417,73.7379,73.7851,28536.0
2021-06-03 12:00:00,78.28,78.31,78.19,78.26,41117.0,73.8228,73.8511,73.7379,73.804,41117.0
2021-06-03 12:30:00,78.26,78.3,78.19,78.27,41858.0,73.804,73.8417,73.7379,73.8134,41858.0
2021-06-03 13:00:00,78.27,78.34,78.15,78.34,71902.0,73.8134,73.8794,73.7002,73.8794,71902.0
2021-06-03 13:30:00,78.32,78.33,78.24,78.3,42350.0,73.8605,73.87,73.7851,73.8417,42350.0
2021-06-03 14:00:00,78.31,78.33,78.18,78.2,53238.0,73.8511,73.87,73.7285,73.7474,53238.0
2021-06-03 14:30:00,78.2,78.24,78.12,78.14,73954.0,73.7474,73.7851,73.6719,73.6908,73954.0
2021-06-03 15:00:00,78.13,78.19,78.11,78.19,59895.0,73.6814,73.7379,73.6625,73.7379,59895.0
2021-06-03 15:30:00,78.2,78.25,78.14,78.15,134349.0,73.7474,73.7945,73.6908,73.7002,134349.0
2021-06-04 09:30:00,78.53,78.69,78.43,78.51,109091.0,74.0586,74.2095,73.9643,74.0397,109091.0
2021-06-04 10:00:00,78.53,78.54,78.3,78.36,96957.0,74.0586,74.068,73.8417,73.8983,96957.0
2021-06-04 10:30:00,78.39,78.46,78.34,78.44,37932.0,73.9266,73.9926,73.8794,73.9737,37932.0
2021-06-04 11:00:00,78.45,78.45,78.36,78.38,36435.0,73.9831,73.9831,73.8983,73.9171,36435.0
2021-06-04 11:30:00,78.38,78.39,78.3,78.31,36813.0,73.9171,73.9266,73.8417,73.8511,36813.0
2021-06-04 12:00:00,78.33,78.36,78.31,78.34,21049.0,73.87,73.8983,73.8511,73.8794,21049.0
2021-06-04 12:30:00,78.35,78.44,78.35,78.43,25725.0,73.8888,73.9737,73.8888,73.9643,25725.0
2021-06-04 13:00:00,78.44,78.47,78.42,78.43,28818.0,73.9737,74.002,73.9548,73.9643,28818.0
2021-06-04 13:30:00,78.44,78.51,78.43,78.5,32991.0,73.9737,74.0397,73.9643,74.0303,32991.0
2021-06-04 14:00:00,78.51,78.54,78.47,78.54,27427.0,74.0397,74.068,74.002,74.068,27427.0
2021-06-04 14:30:00,78.55,78.58,78.53,78.56,37057.0,74.0774,74.1057,74.0586,74.0869,37057.0
2021-06-04 15:00:00,78.56,78.62,78.55,78.62,33730.0,74.0869,74.1435,74.0774,74.1435,33730.0
2021-06-04 15:30:00,78.63,78.73,78.61,78.66,57637.0,74.1529,74.2472,74.134,74.1812,57637.0
2021-06-07 09:30:00,78.81,78.94,78.65,78.74,106831.0,74.3226,74.4452,74.1718,74.2566,106831.0
2021-06-07 10:00:00,78.73,78.73,78.64,78.67,52674.0,74.2472,74.2472,74.1623,74.1906,52674.0
2021-06-07 10:30:00,78.66,78.72,78.63,78.7,56983.0,74.1812,74.2378,74.1529,74.2189,56983.0
2021-06-07 11:00:00,78.7,78.71,78.59,78.6,65613.0,74.2189,74.2283,74.1152,74.1246,65613.0
2021-06-07 11:30:00,78.6,78.65,78.58,78.65,71650.0,74.1246,74.1718,74.1057,74.1718,71650.0
2021-06-07 12:00:00,78.65,78.69,78.64,78.65,29682.0,74.1718,74.2095,74.1623,74.1718,29682.0
2021-06-07 12:30:00,78.65,78.69,78.63,78.67,25515.0,74.1718,74.2095,74.1529,74.1906,25515.0
2021-06-07 13:00:00,78.67,78.68,78.6,78.6,67072.0,74.1906,74.2,74.1246,74.1246,67072.0
2021-06-07 13:30:00,78.61,78.64,78.58,78.59,64797.0,74.134,74.1623,74.1057,74.1152,64797.0
2021-06-07 14:00:00,78.58,78.62,78.57,78.61,35428.0,74.1057,74.1435,74.0963,74.134,35428.0
2021-06-07 14:30:00,78.61,78.68,78.59,78.63,78310.0,74.134,74.2,74.1152,74.1529,78310.0
2021-06-07 15:00:00,78.64,78.72,78.64,78.71,74496.0,74.1623,74.2378,74.1623,74.2283,74496.0
2021-06-07 15:30:00,78.72,78.72,78.63,78.7,63888.0,74.2378,74.2378,74.1529,74.2189,63888.0
2021-06-08 09:30:00,78.93,78.93,78.53,78.61,103743.0,74.4358,74.4358,74.0586,74.134,103743.0
2021-06-08 10:00:00,78.65,78.78,78.61,78.77,46940.0,74.1718,74.2943,74.134,74.2849,46940.0
2021-06-08 10:30:00,78.78,78.84,78.72,78.77,50388.0,74.2943,74.3509,74.2378,74.2849,50388.0
2021-06-08 11:00:00,78.78,78.81,78.43,78.57,112610.0,74.2943,74.3226,73.9643,74.0963,112610.0
2021-06-08 11:30:00,78.58,78.85,78.58,78.85,107796.0,74.1057,74.3604,74.1057,74.3604,107796.0
2021-06-08 12:00:00,78.85,78.97,78.85,78.96,39882.0,74.3604,74.4735,74.3604,74.4641,39882.0
2021-06-08 12:30:00,78.96,78.99,78.93,78.98,58792.0,74.4641,74.4924,74.4358,74.483,58792.0
2021-06-08 13:00:00,78.98,79.03,78.96,78.98,42941.0,74.483,74.5301,74.4641,74.483,42941.0
2021-06-08 13:30:00,78.97,79.06,78.96,79.0,33674.0,74.4735,74.5584,74.4641,74.5018,33674.0
2021-06-08 14:00:00,78.99,79.08,78.97,79.08,214458.0,74.4924,74.5773,74.4735,74.5773,214458.0
2021-06-08 14:30:00,79.08,79.1,79.02,79.09,52204.0,74.5773,74.5961,74.5207,74.5867,52204.0
2021-06-08 15:00:00,79.09,79.15,79.08,79.13,120813.0,74.5867,74.6433,74.5773,74.6244,120813.0
2021-06-08 15:30:00,79.12,79.17,79.06,79.06,148765.0,74.615,74.6621,74.5584,74.5584,148765.0
2021-06-09 09:30:00,79.19,79.2,78.85,78.93,160659.0,74.681,74.6904,74.3604,74.4358,160659.0
2021-06-09 10:00:00,78.96,79.02,78.92,78.99,75626.0,74.4641,74.5207,74.4264,74.4924,75626.0
2021-06-09 10:30:00,79.0,79.02,78.95,78.98,29611.0,74.5018,74.5207,74.4547,74.483,29611.0
2021-06-09 11:00:00,78.96,79.03,78.96,79.0,31536.0,74.4641,74.5301,74.4641,74.5018,31536.0
2021-06-09 11:30:00,78.99,79.0,78.86,78.91,26009.0,74.4924,74.5018,74.3698,74.4169,26009.0
2021-06-09 12:00:00,78.91,78.96,78.89,78.96,27403.0,74.4169,74.4641,74.3981,74.4641,27403.0
2021-06-09 12:30:00,78.95,79.0,78.94,78.97,29580.0,74.4547,74.5018,74.4452,74.4735,29580.0
2021-06-09 13:00:00,78.98,79.01,78.95,78.98,23827.0,74.483,74.5113,74.4547,74.483,23827.0
2021-06-09 13:30:00,78.98,78.98,78.87,78.9,36217.0,74.483,74.483,74.3792,74.4075,36217.0
2021-06-09 14:00:00,78.93,78.95,78.88,78.94,32150.0,74.4358,74.4547,74.3887,74.4452,32150.0
2021-06-09 14:30:00,78.94,78.95,78.9,78.92,40507.0,74.4452,74.4547,74.4075,74.4264,40507.0
2021-06-09 15:00:00,78.91,78.92,78.77,78.77,44015.0,74.4169,74.4264,74.2849,74.2849,44015.0
2021-06-09 15:30:00,78.75,78.8,78.64,78.64,83518.0,74.2661,74.3132,74.1623,74.1623,83518.0
2021-06-10 09:30:00,78.81,78.98,78.71,78.79,136904.0,74.4686,74.6292,74.3741,74.4497,136904.0
2021-06-10 10:00:00,78.79,78.89,78.68,78.71,74844.0,74.4497,74.5442,74.3457,74.3741,74844.0
2021-06-10 10:30:00,78.71,78.73,78.29,78.46,99075.0,74.3741,74.393,73.9772,74.1378,99075.0
2021-06-10 11:00:00,78.46,78.57,78.41,78.56,45581.0,74.1378,74.2418,74.0906,74.2323,45581.0
2021-06-10 11:30:00,78.56,78.6,78.49,78.6,40150.0,74.2323,74.2701,74.1662,74.2701,40150.0
2021-06-10 12:00:00,78.61,78.61,78.49,78.58,33256.0,74.2796,74.2796,74.1662,74.2512,33256.0
2021-06-10 12:30:00,78.58,78.75,78.58,78.75,24682.0,74.2512,74.4119,74.2512,74.4119,24682.0
2021-06-10 13:00:00,78.75,78.84,78.71,78.78,22525.0,74.4119,74.4969,74.3741,74.4402,22525.0
2021-06-10 13:30:00,78.78,78.83,78.73,78.82,24626.0,74.4402,74.4875,74.393,74.478,24626.0
2021-06-10 14:00:00,78.81,78.85,78.77,78.77,37523.0,74.4686,74.5064,74.4308,74.4308,37523.0
2021-06-10 14:30:00,78.78,78.86,78.78,78.84,22139.0,74.4402,74.5158,74.4402,74.4969,22139.0
2021-06-10 15:00:00,78.84,78.84,78.76,78.77,91443.0,74.4969,74.4969,74.4213,74.4308,91443.0
2021-06-10 15:30:00,78.76,78.8,78.69,78.74,245319.0,74.4213,74.4591,74.3552,74.4024,245319.0
2021-06-11 09:30:00,78.92,79.06,78.87,78.99,53484.0,74.5725,74.7048,74.5253,74.6386,53484.0
2021-06-11 10:00:00,79.01,79.03,78.84,78.87,68160.0,74.6575,74.6764,74.4969,74.5253,68160.0
2021-06-11 10:30:00,78.88,78.89,78.8,78.84,64537.0,74.5347,74.5442,74.4591,74.4969,64537.0
2021-06-11 11:00:00,78.83,78.86,78.77,78.8,61741.0,74.4875,74.5158,74.4308,74.4591,61741.0
2021-06-11 11:30:00,78.8,78.82,78.75,78.82,17404.0,74.4591,74.478,74.4119,74.478,17404.0
2021-06-11 12:00:00,78.82,78.84,78.73,78.74,20716.0,74.478,74.4969,74.393,74.4024,20716.0
2021-06-11 12:30:00,78.73,78.85,78.73,78.85,35240.0,74.393,74.5064,74.393,74.5064,35240.0
2021-06-11 13:00:00,78.85,78.9,78.82,78.88,34612.0,74.5064,74.5536,74.478,74.5347,34612.0
2021-06-11 13:30:00,78.88,78.91,78.86,78.9,20548.0,74.5347,74.563,74.5158,74.5536,20548.0
2021-06-11 14:00:00,78.9,78.97,78.9,78.97,33632.0,74.5536,74.6197,74.5536,74.6197,33632.0
2021-06-11 14:30:00,78.97,78.98,78.94,78.98,21246.0,74.6197,74.6292,74.5914,74.6292,21246.0
2021-06-11 15:00:00,78.98,79.0,78.95,78.97,28862.0,74.6292,74.6481,74.6008,74.6197,28862.0
2021-06-11 15:30:00,78.98,79.16,78.97,79.16,69597.0,74.6292,74.7993,74.6197,74.7993,69597.0
2021-06-14 09:30:00,79.22,79.23,78.94,78.99,86195.0,74.856,74.8654,74.5914,74.6386,86195.0
2021-06-14 10:00:00,79.0,79.0,78.9,78.93,45912.0,74.6481,74.6481,74.5536,74.5819,45912.0
2021-06-14 10:30:00,78.92,78.93,78.79,78.91,44961.0,74.5725,74.5819,74.4497,74.563,44961.0
2021-06-14 11:00:00,78.91,78.96,78.81,78.81,36262.0,74.563,74.6103,74.4686,74.4686,36262.0
2021-06-14 11:30:00,78.82,78.85,78.75,78.82,47743.0,74.478,74.5064,74.4119,74.478,47743.0
2021-06-14 12:00:00,78.83,78.9,78.82,78.86,29357.0,74.4875,74.5536,74.478,74.5158,29357.0
2021-06-14 12:30:00,78.86,78.86,78.77,78.78,36621.0,74.5158,74.5158,74.4308,74.4402,36621.0
2021-06-14 13:00:00,78.77,78.79,78.73,78.77,27674.0,74.4308,74.4497,74.393,74.4308,27674.0
2021-06-14 13:30:00,78.79,78.8,78.69,78.7,23695.0,74.4497,74.4591,74.3552,74.3646,23695.0
2021-06-14 14:00:00,78.7,78.72,78.6,78.61,34131.0,74.3646,74.3835,74.2701,74.2796,34131.0
2021-06-14 14:30:00,78.61,78.7,78.6,78.7,55663.0,74.2796,74.3646,74.2701,74.3646,55663.0
2021-06-14 15:00:00,78.7,78.72,78.65,78.68,40472.0,74.3646,74.3835,74.3174,74.3457,40472.0
2021-06-14 15:30:00,78.68,78.89,78.68,78.88,85345.0,74.3457,74.5442,74.3457,74.5347,85345.0
2021-06-15 09:30:00,78.96,78.96,78.7,78.74,56660.0,74.6103,74.6103,74.3646,74.4024,56660.0
2021-06-15 10:00:00,78.77,78.81,78.54,78.55,42992.0,74.4308,74.4686,74.2134,74.2229,42992.0
2021-06-15 10:30:00,78.56,78.61,78.52,78.57,43837.0,74.2323,74.2796,74.1945,74.2418,43837.0
2021-06-15 11:00:00,78.56,78.62,78.53,78.54,50049.0,74.2323,74.289,74.204,74.2134,50049.0
2021-06-15 11:30:00,78.53,78.53,78.36,78.42,75465.0,74.204,74.204,74.0433,74.1,75465.0
2021-06-15 12:00:00,78.42,78.56,78.41,78.56,49747.0,74.1,74.2323,74.0906,74.2323,49747.0
2021-06-15 12:30:00,78.56,78.62,78.53,78.62,36354.0,74.2323,74.289,74.204,74.289,36354.0
2021-06-15 13:00:00,78.61,78.67,78.58,78.63,91254.0,74.2796,74.3363,74.2512,74.2985,91254.0
2021-06-15 13:30:00,78.63,78.78,78.62,78.76,259543.0,74.2985,74.4402,74.289,74.4213,259543.0
2021-06-15 14:00:00,78.76,78.85,78.73,78.78,172522.0,74.4213,74.5064,74.393,74.4402,172522.0
2021-06-15 14:30:00,78.78,78.85,78.77,78.81,87857.0,74.4402,74.5064,74.4308,74.4686,87857.0
2021-06-15 15:00:00,78.81,78.81,78.65,78.66,122409.0,74.4686,74.4686,74.3174,74.3268,122409.0
2021-06-15 15:30:00,78.66,78.76,78.6,78.69,1726049.0,74.3268,74.4213,74.2701,74.3552,1726049.0
2021-06-16 09:30:00,78.71,78.71,78.41,78.51,114459.0,74.3741,74.3741,74.0906,74.1851,114459.0
2021-06-16 10:00:00,78.51,78.56,78.47,78.49,29511.0,74.1851,74.2323,74.1473,74.1662,29511.0
2021-06-16 10:30:00,78.5,78.59,78.49,78.53,24999.0,74.1756,74.2607,74.1662,74.204,24999.0
2021-06-16 11:00:00,78.53,78.68,78.51,78.68,51752.0,74.204,74.3457,74.1851,74.3457,51752.0
2021-06-16 11:30:00,78.68,78.77,78.66,78.72,28513.0,74.3457,74.4308,74.3268,74.3835,28513.0
2021-06-16 12:00:00,78.73,78.75,78.48,78.5,42770.0,74.393,74.4119,74.1567,74.1756,42770.0
2021-06-16 12:30:00,78.49,78.52,78.42,78.43,42274.0,74.1662,74.1945,74.1,74.1095,42274.0
2021-06-16 13:00:00,78.44,78.47,78.34,78.35,25019.0,74.1189,74.1473,74.0244,74.0339,25019.0
2021-06-16 13:30:00,78.35,78.45,78.3,78.41,69995.0,74.0339,74.1284,73.9867,74.0906,69995.0
2021-06-16 14:00:00,78.38,78.38,77.88,78.25,120568.0,74.0622,74.0622,73.5898,73.9394,120568.0
2021-06-16 14:30:00,78.16,78.26,77.88,78.16,291266.0,73.8544,73.9489,73.5898,73.8544,291266.0
2021-06-16 15:00:00,78.13,78.55,78.09,78.4,245515.0,73.826,74.2229,73.7882,74.0811,245515.0
2021-06-16 15:30:00,78.4,78.53,78.26,78.29,170828.0,74.0811,74.204,73.9489,73.9772,170828.0
2021-06-17 09:30:00,78.15,78.41,77.78,78.11,111182.0,73.8449,74.0906,73.4953,73.8071,111182.0
2021-06-17 10:00:00,78.1,78.2,77.87,78.0,105974.0,73.7977,73.8922,73.5803,73.7032,105974.0
2021-06-17 10:30:00,77.98,78.17,77.96,78.01,116128.0,73.6843,73.8638,73.6654,73.7126,116128.0
2021-06-17 11:00:00,78.01,78.02,77.77,77.85,112329.0,73.7126,73.7221,73.4858,73.5614,112329.0
2021-06-17 11:30:00,77.84,77.89,77.51,77.51,95474.0,73.552,73.5992,73.2402,73.2402,95474.0
2021-06-17 12:00:00,77.51,77.6,77.14,77.21,119416.0,73.2402,73.3252,72.8906,72.9567,119416.0
2021-06-17 12:30:00,77.18,77.55,77.11,77.55,232868.0,72.9284,73.278,72.8622,73.278,232868.0
2021-06-17 13:00:00,77.55,77.77,77.55,77.77,136515.0,73.278,73.4858,73.278,73.4858,136515.0
2021-06-17 13:30:00,77.76,77.85,77.72,77.76,62559.0,73.4764,73.5614,73.4386,73.4764,62559.0
2021-06-17 14:00:00,77.77,77.79,77.7,77.74,58964.0,73.4858,73.5047,73.4197,73.4575,58964.0
2021-06-17 14:30:00,77.75,77.75,77.63,77.68,76664.0,73.467,73.467,73.3536,73.4008,76664.0
2021-06-17 15:00:00,77.68,77.83,77.64,77.82,89120.0,73.4008,73.5425,73.363,73.5331,89120.0
2021-06-17 15:30:00,77.83,77.94,77.75,77.75,123285.0,73.5425,73.6465,73.467,73.467,123285.0
2021-06-18 09:30:00,77.12,77.36,76.94,77.2,213990.0,72.8717,73.0984,72.7016,72.9472,213990.0
2021-06-18 10:00:00,77.21,77.26,76.88,77.0,271858.0,72.9567,73.0039,72.6449,72.7583,271858.0
2021-06-18 10:30:00,76.99,77.12,76.85,77.01,142249.0,72.7488,72.8717,72.6165,72.7677,142249.0
2021-06-18 11:00:00,77.01,77.06,76.94,76.94,134230.0,72.7677,72.815,72.7016,72.7016,134230.0
2021-06-18 11:30:00,76.94,77.2,76.93,77.18,101263.0,72.7016,72.9472,72.6921,72.9284,101263.0
2021-06-18 12:00:00,77.19,77.27,77.11,77.26,45631.0,72.9378,73.0134,72.8622,73.0039,45631.0
2021-06-18 12:30:00,77.25,77.26,77.05,77.09,33987.0,72.9945,73.0039,72.8055,72.8433,33987.0
2021-06-18 13:00:00,77.07,77.17,77.01,77.02,49332.0,72.8244,72.9189,72.7677,72.7772,49332.0
2021-06-18 13:30:00,77.02,77.14,76.95,77.03,105732.0,72.7772,72.8906,72.711,72.7866,105732.0
2021-06-18 14:00:00,77.02,77.13,76.97,77.05,113576.0,72.7772,72.8811,72.7299,72.8055,113576.0
2021-06-18 14:30:00,77.03,77.04,76.74,76.78,47604.0,72.7866,72.7961,72.5126,72.5504,47604.0
2021-06-18 15:00:00,76.78,77.02,76.73,76.97,104252.0,72.5504,72.7772,72.5031,72.7299,104252.0
2021-06-18 15:30:00,76.96,77.05,76.7,76.71,264516.0,72.7205,72.8055,72.4748,72.4842,264516.0
2021-06-21 09:30:00,77.15,77.5,77.03,77.47,124263.0,72.9,73.2307,72.7866,73.2024,124263.0
2021-06-21 10:00:00,77.47,77.75,77.44,77.75,115258.0,73.2024,73.467,73.174,73.467,115258.0
2021-06-21 10:30:00,77.74,77.92,77.72,77.87,57316.0,73.4575,73.6276,73.4386,73.5803,57316.0
2021-06-21 11:00:00,77.89,77.92,77.76,77.86,48493.0,73.5992,73.6276,73.4764,73.5709,48493.0
2021-06-21 11:30:00,77.87,78.01,77.87,77.96,42081.0,73.5803,73.7126,73.5803,73.6654,42081.0
2021-06-21 12:00:00,77.96,77.99,77.92,77.96,28568.0,73.6654,73.6937,73.6276,73.6654,28568.0
2021-06-21 12:30:00,77.96,78.03,77.94,77.97,32090.0,73.6654,73.7315,73.6465,73.6748,32090.0
2021-06-21 13:00:00,77.97,78.03,77.95,78.0,40706.0,73.6748,73.7315,73.6559,73.7032,40706.0
2021-06-21 13:30:00,78.02,78.12,78.01,78.09,39960.0,73.7221,73.8166,73.7126,73.7882,39960.0
2021-06-21 14:00:00,78.1,78.15,78.04,78.05,28772.0,73.7977,73.8449,73.741,73.7504,28772.0
2021-06-21 14:30:00,78.06,78.11,78.02,78.11,37058.0,73.7599,73.8071,73.7221,73.8071,37058.0
2021-06-21 15:00:00,78.11,78.17,77.99,78.05,49484.0,73.8071,73.8638,73.6937,73.7504,49484.0
2021-06-21 15:30:00,78.05,78.14,78.0,78.11,89492.0,73.7504,73.8355,73.7032,73.8071,89492.0
2021-06-22 09:30:00,78.23,78.23,77.91,78.01,161626.0,73.9205,73.9205,73.6181,73.7126,161626.0
2021-06-22 10:00:00,78.01,78.18,77.95,78.17,119723.0,73.7126,73.8733,73.6559,73.8638,119723.0
2021-06-22 10:30:00,78.17,78.33,78.11,78.32,40227.0,73.8638,74.015,73.8071,74.0056,40227.0
2021-06-22 11:00:00,78.32,78.51,78.3,78.43,47212.0,74.0056,74.1851,73.9867,74.1095,47212.0
2021-06-22 11:30:00,78.42,78.45,78.28,78.29,22615.0,74.1,74.1284,73.9678,73.9772,22615.0
2021-06-22 12:00:00,78.3,78.38,78.3,78.38,65721.0,73.9867,74.0622,73.9867,74.0622,65721.0
2021-06-22 12:30:00,78.39,78.39,78.29,78.3,62953.0,74.0717,74.0717,73.9772,73.9867,62953.0
2021-06-22 13:00:00,78.29,78.4,78.28,78.35,89065.0,73.9772,74.0811,73.9678,74.0339,89065.0
2021-06-22 13:30:00,78.34,78.41,78.33,78.39,37890.0,74.0244,74.0906,74.015,74.0717,37890.0
2021-06-22 14:00:00,78.38,78.39,78.32,78.36,51475.0,74.0622,74.0717,74.0056,74.0433,51475.0
2021-06-22 14:30:00,78.37,78.46,78.35,78.42,61248.0,74.0528,74.1378,74.0339,74.1,61248.0
2021-06-22 15:00:00,78.42,78.65,78.42,78.61,127542.0,74.1,74.3174,74.1,74.2796,127542.0
2021-06-22 15:30:00,78.64,78.65,78.42,78.43,144115.0,74.3079,74.3174,74.1,74.1095,144115.0
2021-06-23 09:30:00,78.51,78.65,78.46,78.56,184277.0,74.1851,74.3174,74.1378,74.2323,184277.0
2021-06-23 10:00:00,78.56,78.77,78.51,78.72,83916.0,74.2323,74.4308,74.1851,74.3835,83916.0
2021-06-23 10:30:00,78.72,78.72,78.62,78.7,80939.0,74.3835,74.3835,74.289,74.3646,80939.0
2021-06-23 11:00:00,78.71,78.74,78.56,78.63,157139.0,74.3741,74.4024,74.2323,74.2985,157139.0
2021-06-23 11:30:00,78.63,78.63,78.54,78.56,46135.0,74.2985,74.2985,74.2134,74.2323,46135.0
2021-06-23 12:00:00,78.56,78.67,78.52,78.66,26581.0,74.2323,74.3363,74.1945,74.3268,26581.0
2021-06-23 12:30:00,78.66,78.67,78.52,78.63,50770.0,74.3268,74.3363,74.1945,74.2985,50770.0
2021-06-23 13:00:00,78.63,78.72,78.62,78.71,35233.0,74.2985,74.3835,74.289,74.3741,35233.0
2021-06-23 13:30:00,78.7,78.75,78.69,78.73,30065.0,74.3646,74.4119,74.3552,74.393,30065.0
2021-06-23 14:00:00,78.73,78.74,78.67,78.7,67364.0,74.393,74.4024,74.3363,74.3646,67364.0
2021-06-23 14:30:00,78.7,78.75,78.64,78.73,46524.0,74.3646,74.4119,74.3079,74.393,46524.0
2021-06-23 15:00:00,78.73,78.8,78.68,78.78,92014.0,74.393,74.4591,74.3457,74.4402,92014.0
2021-06-23 15:30:00,78.78,78.8,78.46,78.47,116501.0,74.4402,74.4591,74.1378,74.1473,116501.0
2021-06-24 09:30:00,78.94,78.98,78.73,78.76,98080.0,74.5914,74.6292,74.393,74.4213,98080.0
2021-06-24 10:00:00,78.79,78.9,78.7,78.9,122589.0,74.4497,74.5536,74.3646,74.5536,122589.0
2021-06-24 10:30:00,78.89,78.93,78.84,78.86,60611.0,74.5442,74.5819,74.4969,74.5158,60611.0
2021-06-24 11:00:00,78.86,78.92,78.82,78.87,35016.0,74.5158,74.5725,74.478,74.5253,35016.0
2021-06-24 11:30:00,78.86,78.91,78.85,78.86,28906.0,74.5158,74.563,74.5064,74.5158,28906.0
2021-06-24 12:00:00,78.86,78.91,78.84,78.9,31651.0,74.5158,74.563,74.4969,74.5536,31651.0
2021-06-24 12:30:00,78.9,79.03,78.88,79.0,48151.0,74.5536,74.6764,74.5347,74.6481,48151.0
2021-06-24 13:00:00,79.0,79.07,78.96,78.98,42870.0,74.6481,74.7142,74.6103,74.6292,42870.0
2021-06-24 13:30:00,78.98,79.02,78.92,79.02,39964.0,74.6292,74.667,74.5725,74.667,39964.0
2021-06-24 14:00:00,79.03,79.13,79.01,79.13,44226.0,74.6764,74.7709,74.6575,74.7709,44226.0
2021-06-24 14:30:00,79.14,79.17,79.11,79.14,54623.0,74.7804,74.8087,74.752,74.7804,54623.0
2021-06-24 15:00:00,79.13,79.16,79.07,79.08,41684.0,74.7709,74.7993,74.7142,74.7237,41684.0
2021-06-24 15:30:00,79.07,79.14,79.03,79.05,154923.0,74.7142,74.7804,74.6764,74.6953,154923.0
2021-06-25 09:30:00,79.32,79.44,79.21,79.34,59425.0,74.9505,75.0639,74.8465,74.9694,59425.0
2021-06-25 10:00:00,79.31,79.48,79.26,79.44,81716.0,74.941,75.1016,74.8938,75.0639,81716.0
2021-06-25 10:30:00,79.44,79.47,79.37,79.38,37392.0,75.0639,75.0922,74.9977,75.0072,37392.0
2021-06-25 11:00:00,79.37,79.46,79.36,79.46,36992.0,74.9977,75.0828,74.9883,75.0828,36992.0
2021-06-25 11:30:00,79.46,79.47,79.42,79.46,26624.0,75.0828,75.0922,75.045,75.0828,26624.0
2021-06-25 12:00:00,79.47,79.51,79.43,79.43,27824.0,75.0922,75.13,75.0544,75.0544,27824.0
2021-06-25 12:30:00,79.43,79.51,79.43,79.48,23133.0,75.0544,75.13,75.0544,75.1016,23133.0
2021-06-25 13:00:00,79.48,79.49,79.42,79.47,46819.0,75.1016,75.1111,75.045,75.0922,46819.0
2021-06-25 13:30:00,79.46,79.51,79.43,79.49,41717.0,75.0828,75.13,75.0544,75.1111,41717.0
2021-06-25 14:00:00,79.48,79.5,79.46,79.5,39650.0,75.1016,75.1205,75.0828,75.1205,39650.0
2021-06-25 14:30:00,79.49,79.57,79.48,79.57,88000.0,75.1111,75.1867,75.1016,75.1867,88000.0
2021-06-25 15:00:00,79.56,79.66,79.56,79.61,70013.0,75.1772,75.2717,75.1772,75.2245,70013.0
2021-06-25 15:30:00,79.61,79.67,79.56,79.64,282891.0,75.2245,75.2812,75.1772,75.2528,282891.0
2021-06-28 09:30:00,79.8,79.8,79.2,79.36,133407.0,75.404,75.404,74.8371,74.9883,133407.0
2021-06-28 10:00:00,79.35,79.36,79.22,79.32,72553.0,74.9788,74.9883,74.856,74.9505,72553.0
2021-06-28 10:30:00,79.33,79.33,79.18,79.28,60386.0,74.9599,74.9599,74.8182,74.9127,60386.0
2021-06-28 11:00:00,79.28,79.35,79.23,79.28,41725.0,74.9127,74.9788,74.8654,74.9127,41725.0
2021-06-28 11:30:00,79.24,79.34,79.21,79.33,32692.0,74.8749,74.9694,74.8465,74.9599,32692.0
2021-06-28 12:00:00,79.33,79.36,79.23,79.24,27243.0,74.9599,74.9883,74.8654,74.8749,27243.0
2021-06-28 12:30:00,79.23,79.27,79.2,79.25,22477.0,74.8654,74.9032,74.8371,74.8843,22477.0
2021-06-28 13:00:00,79.24,79.26,79.06,79.08,64881.0,74.8749,74.8938,74.7048,74.7237,64881.0
2021-06-28 13:30:00,79.08,79.26,79.08,79.25,22736.0,74.7237,74.8938,74.7237,74.8843,22736.0
2021-06-28 14:00:00,79.25,79.39,79.24,79.36,67470.0,74.8843,75.0166,74.8749,74.9883,67470.0
2021-06-28 14:30:00,79.37,79.4,79.31,79.32,83146.0,74.9977,75.0261,74.941,74.9505,83146.0
2021-06-28 15:00:00,79.32,79.4,79.25,79.38,117141.0,74.9505,75.0261,74.8843,75.0072,117141.0
2021-06-28 15:30:00,79.38,79.43,79.34,79.39,105044.0,75.0072,75.0544,74.9694,75.0166,105044.0
2021-06-29 09:30:00,79.48,79.66,79.45,79.65,70356.0,75.1016,75.2717,75.0733,75.2623,70356.0
2021-06-29 10:00:00,79.66,79.67,79.52,79.64,68869.0,75.2717,75.2812,75.1394,75.2528,68869.0
2021-06-29 10:30:00,79.65,79.72,79.58,79.59,31008.0,75.2623,75.3284,75.1961,75.2056,31008.0
2021-06-29 11:00:00,79.58,79.69,79.58,79.66,29751.0,75.1961,75.3001,75.1961,75.2717,29751.0
2021-06-29 11:30:00,79.66,79.66,79.47,79.52,72737.0,75.2717,75.2717,75.0922,75.1394,72737.0
2021-06-29 12:00:00,79.52,79.52,79.48,79.49,50210.0,75.1394,75.1394,75.1016,75.1111,50210.0
2021-06-29 12:30:00,79.48,79.5,79.43,79.45,28281.0,75.1016,75.1205,75.0544,75.0733,28281.0
2021-06-29 13:00:00,79.45,79.47,79.43,79.44,34868.0,75.0733,75.0922,75.0544,75.0639,34868.0
2021-06-29 13:30:00,79.44,79.47,79.41,79.45,59688.0,75.0639,75.0922,75.0355,75.0733,59688.0
2021-06-29 14:00:00,79.44,79.48,79.38,79.38,39892.0,75.0639,75.1016,75.0072,75.0072,39892.0
2021-06-29 14:30:00,79.37,79.39,79.22,79.31,26393.0,74.9977,75.0166,74.856,74.941,26393.0
2021-06-29 15:00:00,79.3,79.39,79.29,79.38,34179.0,74.9316,75.0166,74.9221,75.0072,34179.0
2021-06-29 15:30:00,79.37,79.37,79.32,79.36,94959.0,74.9977,74.9977,74.9505,74.9883,94959.0
2021-06-30 09:30:00,79.29,79.37,79.17,79.29,71258.0,74.9221,74.9977,74.8087,74.9221,71258.0
2021-06-30 10:00:00,79.3,79.36,79.26,79.28,50648.0,74.9316,74.9883,74.8938,74.9127,50648.0
2021-06-30 10:30:00,79.3,79.4,79.28,79.3,35783.0,74.9316,75.0261,74.9127,74.9316,35783.0
2021-06-30 11:00:00,79.31,79.33,79.22,79.25,52299.0,74.941,74.9599,74.856,74.8843,52299.0
2021-06-30 11:30:00,79.26,79.31,79.24,79.27,27833.0,74.8938,74.941,74.8749,74.9032,27833.0
2021-06-30 12:00:00,79.27,79.32,79.26,79.29,41466.0,74.9032,74.9505,74.8938,74.9221,41466.0
2021-06-30 12:30:00,79.28,79.36,79.26,79.28,48178.0,74.9127,74.9883,74.8938,74.9127,48178.0
2021-06-30 13:00:00,79.27,79.29,79.22,79.23,43506.0,74.9032,74.9221,74.856,74.8654,43506.0
2021-06-30 13:30:00,79.23,79.23,79.17,79.21,42966.0,74.8654,74.8654,74.8087,74.8465,42966.0
2021-06-30 14:00:00,79.21,79.27,79.18,79.24,52191.0,74.8465,74.9032,74.8182,74.8749,52191.0
2021-06-30 14:30:00,79.25,79.32,79.24,79.29,36997.0,74.8843,74.9505,74.8749,74.9221,36997.0
2021-06-30 15:00:00,79.29,79.3,79.24,79.27,74276.0,74.9221,74.9316,74.8749,74.9032,74276.0
2021-06-30 15:30:00,79.27,79.36,79.22,79.25,229475.0,74.9032,74.9883,74.856,74.8843,229475.0
2021-07-01 09:30:00,79.54,79.6,79.42,79.49,89616.0,75.1583,75.215,75.045,75.1111,89616.0
2021-07-01 10:00:00,79.47,79.77,79.44,79.67,63698.0,75.0922,75.3757,75.0639,75.2812,63698.0
2021-07-01 10:30:00,79.68,79.68,79.57,79.57,47623.0,75.2906,75.2906,75.1867,75.1867,47623.0
2021-07-01 11:00:00,79.56,79.67,79.42,79.54,62302.0,75.1772,75.2812,75.045,75.1583,62302.0
2021-07-01 11:30:00,79.53,79.66,79.53,79.61,29551.0,75.1489,75.2717,75.1489,75.2245,29551.0
2021-07-01 12:00:00,79.62,79.65,79.58,79.64,31938.0,75.2339,75.2623,75.1961,75.2528,31938.0
2021-07-01 12:30:00,79.64,79.67,79.62,79.63,26866.0,75.2528,75.2812,75.2339,75.2434,26866.0
2021-07-01 13:00:00,79.64,79.73,79.64,79.72,27515.0,75.2528,75.3379,75.2528,75.3284,27515.0
2021-07-01 13:30:00,79.72,79.77,79.68,79.7,127277.0,75.3284,75.3757,75.2906,75.3095,127277.0
2021-07-01 14:00:00,79.69,79.74,79.65,79.73,46425.0,75.3001,75.3473,75.2623,75.3379,46425.0
2021-07-01 14:30:00,79.74,79.81,79.73,79.79,54907.0,75.3473,75.4135,75.3379,75.3946,54907.0
2021-07-01 15:00:00,79.79,79.83,79.76,79.78,67913.0,75.3946,75.4324,75.3662,75.3851,67913.0
2021-07-01 15:30:00,79.79,79.81,79.64,79.72,192747.0,75.3946,75.4135,75.2528,75.3284,192747.0
2021-07-02 09:30:00,79.86,79.9,79.62,79.62,112688.0,75.4607,75.4985,75.2339,75.2339,112688.0
2021-07-02 10:00:00,79.62,79.71,79.58,79.67,39240.0,75.2339,75.319,75.1961,75.2812,39240.0
2021-07-02 10:30:00,79.67,79.68,79.61,79.63,28973.0,75.2812,75.2906,75.2245,75.2434,28973.0
2021-07-02 11:00:00,79.63,79.73,79.6,79.72,60941.0,75.2434,75.3379,75.215,75.3284,60941.0
2021-07-02 11:30:00,79.72,79.73,79.68,79.7,87838.0,75.3284,75.3379,75.2906,75.3095,87838.0
2021-07-02 12:00:00,79.7,79.71,79.65,79.66,53902.0,75.3095,75.319,75.2623,75.2717,53902.0
2021-07-02 12:30:00,79.64,79.78,79.64,79.76,88691.0,75.2528,75.3851,75.2528,75.3662,88691.0
2021-07-02 13:00:00,79.76,79.82,79.76,79.81,175331.0,75.3662,75.4229,75.3662,75.4135,175331.0
2021-07-02 13:30:00,79.81,79.83,79.76,79.78,162769.0,75.4135,75.4324,75.3662,75.3851,162769.0
2021-07-02 14:00:00,79.77,79.86,79.77,79.86,37979.0,75.3757,75.4607,75.3757,75.4607,37979.0
2021-07-02 14:30:00,79.85,79.86,79.8,79.82,77559.0,75.4513,75.4607,75.404,75.4229,77559.0
2021-07-02 15:00:00,79.81,79.86,79.8,79.85,55152.0,75.4135,75.4607,75.404,75.4513,55152.0
2021-07-02 15:30:00,79.85,79.91,79.81,79.86,86798.0,75.4513,75.508,75.4135,75.4607,86798.0
2021-07-06 09:30:00,79.89,79.9,79.31,79.32,93055.0,75.4891,75.4985,74.941,74.9505,93055.0
2021-07-06 10:00:00,79.27,79.29,79.07,79.13,69284.0,74.9032,74.9221,74.7142,74.7709,69284.0
2021-07-06 10:30:00,79.11,79.17,78.96,79.05,67280.0,74.752,74.8087,74.6103,74.6953,67280.0
2021-07-06 11:00:00,79.02,79.07,78.91,79.04,61194.0,74.667,74.7142,74.563,74.6859,61194.0
2021-07-06 11:30:00,79.04,79.19,79.03,79.1,267212.0,74.6859,74.8276,74.6764,74.7426,267212.0
2021-07-06 12:00:00,79.09,79.1,78.92,79.01,112583.0,74.7331,74.7426,74.5725,74.6575,112583.0
2021-07-06 12:30:00,79.0,79.03,78.87,79.03,38721.0,74.6481,74.6764,74.5253,74.6764,38721.0
2021-07-06 13:00:00,79.04,79.18,79.03,79.13,53337.0,74.6859,74.8182,74.6764,74.7709,53337.0
2021-07-06 13:30:00,79.13,79.22,79.09,79.21,43302.0,74.7709,74.856,74.7331,74.8465,43302.0
2021-07-06 14:00:00,79.22,79.3,79.22,79.29,27589.0,74.856,74.9316,74.856,74.9221,27589.0
2021-07-06 14:30:00,79.29,79.34,79.23,79.25,175688.0,74.9221,74.9694,74.8654,74.8843,175688.0
2021-07-06 15:00:00,79.25,79.35,79.24,79.34,137235.0,74.8843,74.9788,74.8749,74.9694,137235.0
2021-07-06 15:30:00,79.34,79.47,79.28,79.38,232933.0,74.9694,75.0922,74.9127,75.0072,232933.0
2021-07-07 09:30:00,79.5,79.67,79.38,79.46,126206.0,75.1205,75.2812,75.0072,75.0828,126206.0
2021-07-07 10:00:00,79.46,79.46,78.98,78.98,213442.0,75.0828,75.0828,74.6292,74.6292,213442.0
2021-07-07 10:30:00,78.97,79.05,78.74,79.02,91579.0,74.6197,74.6953,74.4024,74.667,91579.0
2021-07-07 11:00:00,79.01,79.29,79.01,79.29,64155.0,74.6575,74.9221,74.6575,74.9221,64155.0
2021-07-07 11:30:00,79.31,79.45,79.29,79.35,87889.0,74.941,75.0733,74.9221,74.9788,87889.0
2021-07-07 12:00:00,79.36,79.49,79.36,79.44,169758.0,74.9883,75.1111,74.9883,75.0639,169758.0
2021-07-07 12:30:00,79.44,79.51,79.39,79.42,21979.0,75.0639,75.13,75.0166,75.045,21979.0
2021-07-07 13:00:00,79.41,79.42,79.3,79.33,39521.0,75.0355,75.045,74.9316,74.9599,39521.0
2021-07-07 13:30:00,79.32,79.41,79.3,79.32,53325.0,74.9505,75.0355,74.9316,74.9505,53325.0
2021-07-07 14:00:00,79.34,79.5,79.31,79.34,78694.0,74.9694,75.1205,74.941,74.9694,78694.0
2021-07-07 14:30:00,79.31,79.4,79.22,79.4,31553.0,74.941,75.0261,74.856,75.0261,31553.0
2021-07-07 15:00:00,79.4,79.5,79.39,79.47,46184.0,75.0261,75.1205,75.0166,75.0922,46184.0
2021-07-07 15:30:00,79.47,79.51,79.37,79.38,116564.0,75.0922,75.13,74.9977,75.0072,116564.0
2021-07-08 09:30:00,78.21,78.21,77.74,78.15,196808.0,73.9016,73.9016,73.4575,73.8449,196808.0
2021-07-08 10:00:00,78.16,78.32,77.96,78.32,139833.0,73.8544,74.0056,73.6654,74.0056,139833.0
2021-07-08 10:30:00,78.32,78.38,78.12,78.21,294908.0,74.0056,74.0622,73.8166,73.9016,294908.0
2021-07-08 11:00:00,78.27,78.64,78.21,78.63,170409.0,73.9583,74.3079,73.9016,74.2985,170409.0
2021-07-08 11:30:00,78.61,78.88,78.55,78.87,91581.0,74.2796,74.5347,74.2229,74.5253,91581.0
2021-07-08 12:00:00,78.89,78.96,78.79,78.9,43366.0,74.5442,74.6103,74.4497,74.5536,43366.0
2021-07-08 12:30:00,78.89,78.99,78.88,78.92,70798.0,74.5442,74.6386,74.5347,74.5725,70798.0
2021-07-08 13:00:00,78.92,78.92,78.69,78.81,43602.0,74.5725,74.5725,74.3552,74.4686,43602.0
2021-07-08 13:30:00,78.81,78.84,78.67,78.69,40181.0,74.4686,74.4969,74.3363,74.3552,40181.0
2021-07-08 14:00:00,78.69,78.71,78.45,78.48,224287.0,74.3552,74.3741,74.1284,74.1567,224287.0
2021-07-08 14:30:00,78.49,78.52,78.39,78.47,66935.0,74.1662,74.1945,74.0717,74.1473,66935.0
2021-07-08 15:00:00,78.48,78.55,78.37,78.5,100273.0,74.1567,74.2229,74.0528,74.1756,100273.0
2021-07-08 15:30:00,78.51,78.58,78.26,78.58,208922.0,74.1851,74.2512,73.9489,74.2512,208922.0
2021-07-09 09:30:00,79.09,79.33,79.02,79.31,171380.0,74.7331,74.9599,74.667,74.941,171380.0
2021-07-09 10:00:00,79.32,79.5,79.32,79.49,80676.0,74.9505,75.1205,74.9505,75.1111,80676.0
2021-07-09 10:30:00,79.49,79.5,79.29,79.3,56392.0,75.1111,75.1205,74.9221,74.9316,56392.0
2021-07-09 11:00:00,79.31,79.48,79.29,79.44,52371.0,74.941,75.1016,74.9221,75.0639,52371.0
2021-07-09 11:30:00,79.47,79.56,79.44,79.45,70900.0,75.0922,75.1772,75.0639,75.0733,70900.0
2021-07-09 12:00:00,79.46,79.51,79.44,79.46,53168.0,75.0828,75.13,75.0639,75.0828,53168.0
2021-07-09 12:30:00,79.45,79.57,79.43,79.53,31479.0,75.0733,75.1867,75.0544,75.1489,31479.0
2021-07-09 13:00:00,79.55,79.57,79.51,79.56,39485.0,75.1678,75.1867,75.13,75.1772,39485.0
2021-07-09 13:30:00,79.56,79.61,79.54,79.6,29965.0,75.1772,75.2245,75.1583,75.215,29965.0
2021-07-09 14:00:00,79.61,79.69,79.6,79.67,41661.0,75.2245,75.3001,75.215,75.2812,41661.0
2021-07-09 14:30:00,79.68,79.75,79.67,79.74,21658.0,75.2906,75.3568,75.2812,75.3473,21658.0
2021-07-09 15:00:00,79.75,79.8,79.7,79.77,34616.0,75.3568,75.404,75.3095,75.3757,34616.0
2021-07-09 15:30:00,79.77,79.86,79.74,79.83,223323.0,75.3757,75.4607,75.3473,75.4324,223323.0
2021-07-12 09:30:00,79.75,79.77,79.52,79.69,222104.0,75.3568,75.3757,75.1394,75.3001,222104.0
2021-07-12 10:00:00,79.7,79.84,79.67,79.83,79895.0,75.3095,75.4418,75.2812,75.4324,79895.0
2021-07-12 10:30:00,79.85,79.88,79.63,79.77,88784.0,75.4513,75.4796,75.2434,75.3757,88784.0
2021-07-12 11:00:00,79.77,79.77,79.68,79.77,64237.0,75.3757,75.3757,75.2906,75.3757,64237.0
2021-07-12 11:30:00,79.76,79.85,79.71,79.84,34344.0,75.3662,75.4513,75.319,75.4418,34344.0
2021-07-12 12:00:00,79.84,79.85,79.74,79.74,39283.0,75.4418,75.4513,75.3473,75.3473,39283.0
2021-07-12 12:30:00,79.76,79.8,79.73,79.77,57981.0,75.3662,75.404,75.3379,75.3757,57981.0
2021-07-12 13:00:00,79.77,79.81,79.71,79.81,43750.0,75.3757,75.4135,75.319,75.4135,43750.0
2021-07-12 13:30:00,79.81,79.88,79.8,79.83,41998.0,75.4135,75.4796,75.404,75.4324,41998.0
2021-07-12 14:00:00,79.83,79.91,79.78,79.91,52414.0,75.4324,75.508,75.3851,75.508,52414.0
2021-07-12 14:30:00,79.92,79.94,79.86,79.89,32486.0,75.5174,75.5363,75.4607,75.4891,32486.0
2021-07-12 15:00:00,79.89,79.93,79.87,79.92,51527.0,75.4891,75.5269,75.4702,75.5174,51527.0
2021-07-12 15:30:00,79.93,79.93,79.82,79.86,103571.0,75.5269,75.5269,75.4229,75.4607,103571.0
2021-07-13 09:30:00,79.66,79.8,79.35,79.36,119363.0,75.2717,75.404,74.9788,74.9883,119363.0
2021-07-13 10:00:00,79.35,79.44,79.33,79.38,81077.0,74.9788,75.0639,74.9599,75.0072,81077.0
2021-07-13 10:30:00,79.4,79.44,79.3,79.31,39806.0,75.0261,75.0639,74.9316,74.941,39806.0
2021-07-13 11:00:00,79.31,79.41,79.28,79.37,41678.0,74.941,75.0355,74.9127,74.9977,41678.0
2021-07-13 11:30:00,79.36,79.44,79.33,79.42,59949.0,74.9883,75.0639,74.9599,75.045,59949.0
2021-07-13 12:00:00,79.44,79.46,79.38,79.38,96408.0,75.0639,75.0828,75.0072,75.0072,96408.0
2021-07-13 12:30:00,79.37,79.4,79.32,79.33,25509.0,74.9977,75.0261,74.9505,74.9599,25509.0
2021-07-13 13:00:00,79.34,79.35,79.12,79.19,43051.0,74.9694,74.9788,74.7615,74.8276,43051.0
2021-07-13 13:30:00,79.17,79.22,79.09,79.22,67364.0,74.8087,74.856,74.7331,74.856,67364.0
2021-07-13 14:00:00,79.16,79.21,79.05,79.16,37641.0,74.7993,74.8465,74.6953,74.7993,37641.0
2021-07-13 14:30:00,79.15,79.16,79.02,79.09,36348.0,74.7898,74.7993,74.667,74.7331,36348.0
2021-07-13 15:00:00,79.08,79.12,78.94,78.96,80451.0,74.7237,74.7615,74.5914,74.6103,80451.0
2021-07-13 15:30:00,78.96,79.07,78.89,78.93,124855.0,74.6103,74.7142,74.5442,74.5819,124855.0
2021-07-14 09:30:00,79.26,79.44,79.06,79.06,204017.0,74.8938,75.0639,74.7048,74.7048,204017.0
2021-07-14 10:00:00,79.07,79.17,78.91,78.91,115454.0,74.7142,74.8087,74.563,74.563,115454.0
2021-07-14 10:30:00,78.91,78.98,78.8,78.9,73613.0,74.563,74.6292,74.4591,74.5536,73613.0
2021-07-14 11:00:00,78.86,78.86,78.5,78.53,87611.0,74.5158,74.5158,74.1756,74.204,87611.0
2021-07-14 11:30:00,78.54,78.63,78.34,78.37,111690.0,74.2134,74.2985,74.0244,74.0528,111690.0
2021-07-14 12:00:00,78.37,78.61,78.36,78.61,82947.0,74.0528,74.2796,74.0433,74.2796,82947.0
2021-07-14 12:30:00,78.62,78.71,78.59,78.69,25101.0,74.289,74.3741,74.2607,74.3552,25101.0
2021-07-14 13:00:00,78.69,78.7,78.53,78.57,37769.0,74.3552,74.3646,74.204,74.2418,37769.0
2021-07-14 13:30:00,78.56,78.68,78.56,78.62,35325.0,74.2323,74.3457,74.2323,74.289,35325.0
2021-07-14 14:00:00,78.61,78.68,78.57,78.57,33291.0,74.2796,74.3457,74.2418,74.2418,33291.0
2021-07-14 14:30:00,78.59,78.62,78.52,78.58,29020.0,74.2607,74.289,74.1945,74.2512,29020.0
2021-07-14 15:00:00,78.58,78.66,78.45,78.46,68276.0,74.2512,74.3268,74.1284,74.1378,68276.0
2021-07-14 15:30:00,78.46,78.49,78.39,78.43,302676.0,74.1378,74.1662,74.0717,74.1095,302676.0
2021-07-15 09:30:00,78.11,78.37,77.95,78.37,223218.0,73.8071,74.0528,73.6559,74.0528,223218.0
2021-07-15 10:00:00,78.38,78.51,78.26,78.27,72416.0,74.0622,74.1851,73.9489,73.9583,72416.0
2021-07-15 10:30:00,78.28,78.36,78.15,78.33,144549.0,73.9678,74.0433,73.8449,74.015,144549.0
2021-07-15 11:00:00,78.32,78.34,78.16,78.29,60859.0,74.0056,74.0244,73.8544,73.9772,60859.0
2021-07-15 11:30:00,78.28,78.4,78.28,78.33,33257.0,73.9678,74.0811,73.9678,74.015,33257.0
2021-07-15 12:00:00,78.32,78.32,78.19,78.23,71616.0,74.0056,74.0056,73.8827,73.9205,71616.0
2021-07-15 12:30:00,78.23,78.26,78.15,78.15,21613.0,73.9205,73.9489,73.8449,73.8449,21613.0
2021-07-15 13:00:00,78.14,78.15,77.91,77.96,50183.0,73.8355,73.8449,73.6181,73.6654,50183.0
2021-07-15 13:30:00,77.94,77.94,77.64,77.64,64009.0,73.6465,73.6465,73.363,73.363,64009.0
2021-07-15 14:00:00,77.63,77.96,77.62,77.96,46543.0,73.3536,73.6654,73.3441,73.6654,46543.0
2021-07-15 14:30:00,77.95,78.05,77.91,78.03,71018.0,73.6559,73.7504,73.6181,73.7315,71018.0
2021-07-15 15:00:00,78.03,78.1,77.99,78.08,54955.0,73.7315,73.7977,73.6937,73.7788,54955.0
2021-07-15 15:30:00,78.09,78.18,78.08,78.14,235628.0,73.7882,73.8733,73.7788,73.8355,235628.0
2021-07-16 09:30:00,78.51,78.56,78.25,78.33,140061.0,74.1851,74.2323,73.9394,74.015,140061.0
2021-07-16 10:00:00,78.33,78.33,77.87,77.93,67936.0,74.015,74.015,73.5803,73.637,67936.0
2021-07-16 10:30:00,77.9,78.19,77.9,78.13,108242.0,73.6087,73.8827,73.6087,73.826,108242.0
2021-07-16 11:00:00,78.14,78.15,77.99,78.08,56607.0,73.8355,73.8449,73.6937,73.7788,56607.0
2021-07-16 11:30:00,78.06,78.3,78.06,78.29,41755.0,73.7599,73.9867,73.7599,73.9772,41755.0
2021-07-16 12:00:00,78.28,78.32,78.22,78.23,19243.0,73.9678,74.0056,73.9111,73.9205,19243.0
2021-07-16 12:30:00,78.22,78.24,78.13,78.17,20548.0,73.9111,73.93,73.826,73.8638,20548.0
2021-07-16 13:00:00,78.15,78.17,78.04,78.05,21392.0,73.8449,73.8638,73.741,73.7504,21392.0
2021-07-16 13:30:00,78.03,78.03,77.9,77.92,32202.0,73.7315,73.7315,73.6087,73.6276,32202.0
2021-07-16 14:00:00,77.88,77.96,77.83,77.84,30347.0,73.5898,73.6654,73.5425,73.552,30347.0
2021-07-16 14:30:00,77.83,77.88,77.76,77.77,67308.0,73.5425,73.5898,73.4764,73.4858,67308.0
2021-07-16 15:00:00,77.77,77.77,77.61,77.68,62904.0,73.4858,73.4858,73.3347,73.4008,62904.0
2021-07-16 15:30:00,77.67,77.71,77.51,77.6,187473.0,73.3914,73.4292,73.2402,73.3252,187473.0
2021-07-19 09:30:00,76.4,76.5,76.03,76.1,364505.0,72.1913,72.2858,71.8417,71.9078,364505.0
2021-07-19 10:00:00,76.09,76.21,75.84,76.19,416183.0,71.8984,72.0118,71.6622,71.9929,416183.0
2021-07-19 10:30:00,76.18,76.5,76.13,76.32,386007.0,71.9834,72.2858,71.9362,72.1157,386007.0
2021-07-19 11:00:00,76.34,76.64,76.24,76.45,163343.0,72.1346,72.4181,72.0401,72.2386,163343.0
2021-07-19 11:30:00,76.43,76.79,76.42,76.74,147064.0,72.2197,72.5598,72.2102,72.5126,147064.0
2021-07-19 12:00:00,76.74,76.74,76.32,76.32,112072.0,72.5126,72.5126,72.1157,72.1157,112072.0
2021-07-19 12:30:00,76.31,76.31,76.08,76.18,129678.0,72.1063,72.1063,71.8889,71.9834,129678.0
2021-07-19 13:00:00,76.18,76.37,76.1,76.14,105531.0,71.9834,72.163,71.9078,71.9456,105531.0
2021-07-19 13:30:00,76.13,76.19,75.97,76.04,108930.0,71.9362,71.9929,71.785,71.8512,108930.0
2021-07-19 14:00:00,76.05,76.28,76.05,76.28,114721.0,71.8606,72.0779,71.8606,72.0779,114721.0
2021-07-19 14:30:00,76.28,76.28,75.96,76.03,171237.0,72.0779,72.0779,71.7756,71.8417,171237.0
2021-07-19 15:00:00,76.03,76.23,75.98,76.08,301488.0,71.8417,72.0307,71.7945,71.8889,301488.0
2021-07-19 15:30:00,76.08,76.43,76.03,76.42,348711.0,71.8889,72.2197,71.8417,72.2102,348711.0
2021-07-20 09:30:00,76.64,77.36,76.56,77.36,261267.0,72.4181,73.0984,72.3425,73.0984,261267.0
2021-07-20 10:00:00,77.36,77.76,77.28,77.66,128059.0,73.0984,73.4764,73.0228,73.3819,128059.0
2021-07-20 10:30:00,77.67,77.93,77.6,77.93,86729.0,73.3914,73.637,73.3252,73.637,86729.0
2021-07-20 11:00:00,77.93,78.03,77.93,77.93,93815.0,73.637,73.7315,73.637,73.637,93815.0
2021-07-20 11:30:00,77.92,78.15,77.86,78.15,74129.0,73.6276,73.8449,73.5709,73.8449,74129.0
2021-07-20 12:00:00,78.17,78.22,78.04,78.19,137323.0,73.8638,73.9111,73.741,73.8827,137323.0
2021-07-20 12:30:00,78.2,78.41,78.2,78.33,110518.0,73.8922,74.0906,73.8922,74.015,110518.0
2021-07-20 13:00:00,78.34,78.37,78.11,78.14,176618.0,74.0244,74.0528,73.8071,73.8355,176618.0
2021-07-20 13:30:00,78.14,78.27,78.12,78.24,136905.0,73.8355,73.9583,73.8166,73.93,136905.0
2021-07-20 14:00:00,78.26,78.37,78.25,78.32,186341.0,73.9489,74.0528,73.9394,74.0056,186341.0
2021-07-20 14:30:00,78.33,78.37,78.26,78.27,259214.0,74.015,74.0528,73.9489,73.9583,259214.0
2021-07-20 15:00:00,78.28,78.46,78.27,78.41,338319.0,73.9678,74.1378,73.9583,74.0906,338319.0
2021-07-20 15:30:00,78.41,78.43,78.21,78.22,702853.0,74.0906,74.1095,73.9016,73.9111,702853.0
2021-07-21 09:30:00,78.53,79.09,78.53,79.09,156446.0,74.204,74.7331,74.204,74.7331,156446.0
2021-07-21 10:00:00,79.08,79.12,78.81,78.81,91171.0,74.7237,74.7615,74.4686,74.4686,91171.0
2021-07-21 10:30:00,78.8,78.88,78.72,78.76,83113.0,74.4591,74.5347,74.3835,74.4213,83113.0
2021-07-21 11:00:00,78.78,78.88,78.76,78.76,68610.0,74.4402,74.5347,74.4213,74.4213,68610.0
2021-07-21 11:30:00,78.78,79.08,78.75,79.05,68646.0,74.4402,74.7237,74.4119,74.6953,68646.0
2021-07-21 12:00:00,79.05,79.09,79.0,79.04,55945.0,74.6953,74.7331,74.6481,74.6859,55945.0
2021-07-21 12:30:00,79.03,79.09,78.99,79.0,59058.0,74.6764,74.7331,74.6386,74.6481,59058.0
2021-07-21 13:00:00,79.01,79.1,79.01,79.09,47329.0,74.6575,74.7426,74.6575,74.7331,47329.0
2021-07-21 13:30:00,79.09,79.12,79.01,79.03,61014.0,74.7331,74.7615,74.6575,74.6764,61014.0
2021-07-21 14:00:00,79.05,79.08,78.94,79.04,56514.0,74.6953,74.7237,74.5914,74.6859,56514.0
2021-07-21 14:30:00,79.05,79.08,79.03,79.08,30292.0,74.6953,74.7237,74.6764,74.7237,30292.0
2021-07-21 15:00:00,79.08,79.12,79.03,79.05,67590.0,74.7237,74.7615,74.6764,74.6953,67590.0
2021-07-21 15:30:00,79.04,79.08,78.92,79.08,135215.0,74.6859,74.7237,74.5725,74.7237,135215.0
2021-07-22 09:30:00,79.04,79.04,78.63,78.69,258725.0,74.6859,74.6859,74.2985,74.3552,258725.0
2021-07-22 10:00:00,78.7,78.88,78.62,78.74,173100.0,74.3646,74.5347,74.289,74.4024,173100.0
2021-07-22 10:30:00,78.74,78.9,78.73,78.75,86859.0,74.4024,74.5536,74.393,74.4119,86859.0
2021-07-22 11:00:00,78.74,78.77,78.56,78.62,70449.0,74.4024,74.4308,74.2323,74.289,70449.0
2021-07-22 11:30:00,78.63,78.66,78.52,78.59,47106.0,74.2985,74.3268,74.1945,74.2607,47106.0
2021-07-22 12:00:00,78.61,78.62,78.47,78.6,41235.0,74.2796,74.289,74.1473,74.2701,41235.0
2021-07-22 12:30:00,78.6,78.74,78.58,78.73,50388.0,74.2701,74.4024,74.2512,74.393,50388.0
2021-07-22 13:00:00,78.74,78.82,78.71,78.77,53466.0,74.4024,74.478,74.3741,74.4308,53466.0
2021-07-22 13:30:00,78.79,78.81,78.73,78.8,62353.0,74.4497,74.4686,74.393,74.4591,62353.0
2021-07-22 14:00:00,78.81,78.87,78.79,78.83,44373.0,74.4686,74.5253,74.4497,74.4875,44373.0
2021-07-22 14:30:00,78.83,78.92,78.79,78.91,50552.0,74.4875,74.5725,74.4497,74.563,50552.0
2021-07-22 15:00:00,78.91,78.91,78.81,78.81,47639.0,74.563,74.563,74.4686,74.4686,47639.0
2021-07-22 15:30:00,78.82,78.86,78.74,78.8,305223.0,74.478,74.5158,74.4024,74.4591,305223.0
2021-07-23 09:30:00,79.24,79.27,78.93,78.98,122623.0,74.8749,74.9032,74.5819,74.6292,122623.0
2021-07-23 10:00:00,79.01,79.09,78.94,79.09,97454.0,74.6575,74.7331,74.5914,74.7331,97454.0
2021-07-23 10:30:00,79.11,79.27,79.08,79.27,136559.0,74.752,74.9032,74.7237,74.9032,136559.0
2021-07-23 11:00:00,79.27,79.44,79.24,79.44,38971.0,74.9032,75.0639,74.8749,75.0639,38971.0
2021-07-23 11:30:00,79.44,79.48,79.29,79.29,43114.0,75.0639,75.1016,74.9221,74.9221,43114.0
2021-07-23 12:00:00,79.28,79.41,79.27,79.36,32925.0,74.9127,75.0355,74.9032,74.9883,32925.0
2021-07-23 12:30:00,79.35,79.39,79.32,79.38,21908.0,74.9788,75.0166,74.9505,75.0072,21908.0
2021-07-23 13:00:00,79.37,79.46,79.36,79.42,35201.0,74.9977,75.0828,74.9883,75.045,35201.0
2021-07-23 13:30:00,79.43,79.49,79.41,79.47,25404.0,75.0544,75.1111,75.0355,75.0922,25404.0
2021-07-23 14:00:00,79.45,79.49,79.41,79.45,29394.0,75.0733,75.1111,75.0355,75.0733,29394.0
2021-07-23 14:30:00,79.44,79.49,79.44,79.49,29859.0,75.0639,75.1111,75.0639,75.1111,29859.0
2021-07-23 15:00:00,79.49,79.49,79.4,79.48,54552.0,75.1111,75.1111,75.0261,75.1016,54552.0
2021-07-23 15:30:00,79.5,79.62,79.5,79.55,114365.0,75.1205,75.2339,75.1205,75.1678,114365.0
2021-07-26 09:30:00,79.46,79.78,79.35,79.59,101010.0,75.0828,75.3851,74.9788,75.2056,101010.0
2021-07-26 10:00:00,79.57,79.62,79.5,79.51,67659.0,75.1867,75.2339,75.1205,75.13,67659.0
2021-07-26 10:30:00,79.52,79.53,79.34,79.41,193443.0,75.1394,75.1489,74.9694,75.0355,193443.0
2021-07-26 11:00:00,79.41,79.58,79.34,79.54,46046.0,75.0355,75.1961,74.9694,75.1583,46046.0
2021-07-26 11:30:00,79.53,79.58,79.51,79.52,70049.0,75.1489,75.1961,75.13,75.1394,70049.0
2021-07-26 12:00:00,79.52,79.52,79.41,79.48,34692.0,75.1394,75.1394,75.0355,75.1016,34692.0
2021-07-26 12:30:00,79.48,79.5,79.36,79.4,72053.0,75.1016,75.1205,74.9883,75.0261,72053.0
2021-07-26 13:00:00,79.41,79.47,79.38,79.45,43279.0,75.0355,75.0922,75.0072,75.0733,43279.0
2021-07-26 13:30:00,79.45,79.45,79.39,79.43,51688.0,75.0733,75.0733,75.0166,75.0544,51688.0
2021-07-26 14:00:00,79.43,79.5,79.39,79.5,46784.0,75.0544,75.1205,75.0166,75.1205,46784.0
2021-07-26 14:30:00,79.49,79.51,79.45,79.45,41137.0,75.1111,75.13,75.0733,75.0733,41137.0
2021-07-26 15:00:00,79.45,79.54,79.44,79.53,45393.0,75.0733,75.1583,75.0639,75.1489,45393.0
2021-07-26 15:30:00,79.54,79.6,79.51,79.6,98602.0,75.1583,75.215,75.13,75.215,98602.0
2021-07-27 09:30:00,79.31,79.31,78.95,79.06,200740.0,74.941,74.941,74.6008,74.7048,200740.0
2021-07-27 10:00:00,79.05,79.14,78.84,79.14,130179.0,74.6953,74.7804,74.4969,74.7804,130179.0
2021-07-27 10:30:00,79.13,79.23,78.99,79.18,87826.0,74.7709,74.8654,74.6386,74.8182,87826.0
2021-07-27 11:00:00,79.15,79.24,78.88,78.94,116677.0,74.7898,74.8749,74.5347,74.5914,116677.0
2021-07-27 11:30:00,78.93,78.95,78.7,78.95,87975.0,74.5819,74.6008,74.3646,74.6008,87975.0
2021-07-27 12:00:00,78.9,78.9,78.73,78.85,87830.0,74.5536,74.5536,74.393,74.5064,87830.0
2021-07-27 12:30:00,78.83,78.91,78.75,78.84,44641.0,74.4875,74.563,74.4119,74.4969,44641.0
2021-07-27 13:00:00,78.83,78.92,78.73,78.78,41905.0,74.4875,74.5725,74.393,74.4402,41905.0
2021-07-27 13:30:00,78.78,78.94,78.72,78.85,50312.0,74.4402,74.5914,74.3835,74.5064,50312.0
2021-07-27 14:00:00,78.85,79.11,78.84,79.08,60663.0,74.5064,74.752,74.4969,74.7237,60663.0
2021-07-27 14:30:00,79.07,79.18,79.06,79.16,44530.0,74.7142,74.8182,74.7048,74.7993,44530.0
2021-07-27 15:00:00,79.16,79.23,79.1,79.16,57980.0,74.7993,74.8654,74.7426,74.7993,57980.0
2021-07-27 15:30:00,79.17,79.29,79.1,79.28,122406.0,74.8087,74.9221,74.7426,74.9127,122406.0
2021-07-28 09:30:00,79.47,79.55,79.27,79.32,158335.0,75.0922,75.1678,74.9032,74.9505,158335.0
2021-07-28 10:00:00,79.32,79.33,79.01,79.05,139353.0,74.9505,74.9599,74.6575,74.6953,139353.0
2021-07-28 10:30:00,79.05,79.25,78.99,79.23,108554.0,74.6953,74.8843,74.6386,74.8654,108554.0
2021-07-28 11:00:00,79.24,79.45,79.21,79.44,119599.0,74.8749,75.0733,74.8465,75.0639,119599.0
2021-07-28 11:30:00,79.43,79.64,79.4,79.6,148158.0,75.0544,75.2528,75.0261,75.215,148158.0
2021-07-28 12:00:00,79.61,79.62,79.47,79.48,40748.0,75.2245,75.2339,75.0922,75.1016,40748.0
2021-07-28 12:30:00,79.47,79.53,79.45,79.5,47814.0,75.0922,75.1489,75.0733,75.1205,47814.0
2021-07-28 13:00:00,79.51,79.53,79.44,79.45,64794.0,75.13,75.1489,75.0639,75.0733,64794.0
2021-07-28 13:30:00,79.46,79.48,79.41,79.41,43475.0,75.0828,75.1016,75.0355,75.0355,43475.0
2021-07-28 14:00:00,79.44,79.68,79.35,79.66,57281.0,75.0639,75.2906,74.9788,75.2717,57281.0
2021-07-28 14:30:00,79.67,79.97,79.6,79.87,93084.0,75.2812,75.5647,75.215,75.4702,93084.0
2021-07-28 15:00:00,79.87,79.92,79.74,79.83,102440.0,75.4702,75.5174,75.3473,75.4324,102440.0
2021-07-28 15:30:00,79.86,79.9,79.64,79.65,192278.0,75.4607,75.4985,75.2528,75.2623,192278.0
2021-07-29 09:30:00,79.93,80.17,79.93,80.13,206330.0,75.5269,75.7536,75.5269,75.7158,206330.0
2021-07-29 10:00:00,80.15,80.35,80.06,80.33,76481.0,75.7347,75.9237,75.6497,75.9048,76481.0
2021-07-29 10:30:00,80.34,80.45,80.3,80.42,74956.0,75.9143,76.0182,75.8765,75.9899,74956.0
2021-07-29 11:00:00,80.44,80.48,80.37,80.38,69521.0,76.0088,76.0466,75.9426,75.9521,69521.0
2021-07-29 11:30:00,80.38,80.5,80.38,80.48,30389.0,75.9521,76.0655,75.9521,76.0466,30389.0
2021-07-29 12:00:00,80.48,80.57,80.47,80.48,106216.0,76.0466,76.1316,76.0371,76.0466,106216.0
2021-07-29 12:30:00,80.49,80.52,80.42,80.49,43869.0,76.056,76.0844,75.9899,76.056,43869.0
2021-07-29 13:00:00,80.48,80.52,80.45,80.51,43140.0,76.0466,76.0844,76.0182,76.0749,43140.0
2021-07-29 13:30:00,80.52,80.52,80.4,80.42,43804.0,76.0844,76.0844,75.971,75.9899,43804.0
2021-07-29 14:00:00,80.42,80.42,80.28,80.31,33903.0,75.9899,75.9899,75.8576,75.8859,33903.0
2021-07-29 14:30:00,80.3,80.31,80.2,80.28,66691.0,75.8765,75.8859,75.782,75.8576,66691.0
2021-07-29 15:00:00,80.28,80.29,80.22,80.25,59239.0,75.8576,75.867,75.8009,75.8292,59239.0
2021-07-29 15:30:00,80.26,80.28,80.17,80.2,109779.0,75.8387,75.8576,75.7536,75.782,109779.0
2021-07-30 09:30:00,79.84,80.39,79.72,80.32,312109.0,75.4418,75.9615,75.3284,75.8954,312109.0
2021-07-30 10:00:00,80.32,80.49,80.14,80.14,84551.0,75.8954,76.056,75.7253,75.7253,84551.0
2021-07-30 10:30:00,80.14,80.22,80.0,80.01,62261.0,75.7253,75.8009,75.593,75.6025,62261.0
2021-07-30 11:00:00,80.0,80.12,79.94,80.0,104201.0,75.593,75.7064,75.5363,75.593,104201.0
2021-07-30 11:30:00,80.0,80.04,79.9,79.95,51369.0,75.593,75.6308,75.4985,75.5458,51369.0
2021-07-30 12:00:00,79.96,80.0,79.88,79.98,129941.0,75.5552,75.593,75.4796,75.5741,129941.0
2021-07-30 12:30:00,79.99,80.07,79.98,80.0,44604.0,75.5836,75.6591,75.5741,75.593,44604.0
2021-07-30 13:00:00,80.0,80.0,79.92,79.97,45633.0,75.593,75.593,75.5174,75.5647,45633.0
2021-07-30 13:30:00,79.98,80.08,79.96,80.02,100997.0,75.5741,75.6686,75.5552,75.6119,100997.0
2021-07-30 14:00:00,80.03,80.05,79.88,79.88,91442.0,75.6214,75.6402,75.4796,75.4796,91442.0
2021-07-30 14:30:00,79.87,79.9,79.78,79.87,41291.0,75.4702,75.4985,75.3851,75.4702,41291.0
2021-07-30 15:00:00,79.87,79.99,79.85,79.92,111779.0,75.4702,75.5836,75.4513,75.5174,111779.0
2021-07-30 15:30:00,79.93,79.97,79.82,79.87,223189.0,75.5269,75.5647,75.4229,75.4702,223189.0
2021-08-02 09:30:00,80.33,80.58,80.14,80.38,220833.0,75.9048,76.1411,75.7253,75.9521,220833.0
2021-08-02 10:00:00,80.37,80.44,80.27,80.32,122431.0,75.9426,76.0088,75.8481,75.8954,122431.0
2021-08-02 10:30:00,80.33,80.39,80.2,80.2,57489.0,75.9048,75.9615,75.782,75.782,57489.0
2021-08-02 11:00:00,80.21,80.34,80.19,80.27,38878.0,75.7914,75.9143,75.7725,75.8481,38878.0
2021-08-02 11:30:00,80.28,80.29,80.02,80.02,67344.0,75.8576,75.867,75.6119,75.6119,67344.0
2021-08-02 12:00:00,80.02,80.02,79.88,80.0,104081.0,75.6119,75.6119,75.4796,75.593,104081.0
2021-08-02 12:30:00,79.99,80.14,79.98,80.11,124083.0,75.5836,75.7253,75.5741,75.6969,124083.0
2021-08-02 13:00:00,80.11,80.16,80.06,80.11,140433.0,75.6969,75.7442,75.6497,75.6969,140433.0
2021-08-02 13:30:00,80.11,80.13,80.01,80.06,150755.0,75.6969,75.7158,75.6025,75.6497,150755.0
2021-08-02 14:00:00,80.06,80.2,80.04,80.12,123904.0,75.6497,75.782,75.6308,75.7064,123904.0
2021-08-02 14:30:00,80.11,80.14,80.08,80.13,219899.0,75.6969,75.7253,75.6686,75.7158,219899.0
2021-08-02 15:00:00,80.12,80.14,79.94,79.97,66261.0,75.7064,75.7253,75.5363,75.5647,66261.0
2021-08-02 15:30:00,79.96,79.98,79.73,79.8,130573.0,75.5552,75.5741,75.3379,75.404,130573.0
2021-08-03 09:30:00,79.89,79.99,79.34,79.5,205383.0,75.4891,75.5836,74.9694,75.1205,205383.0
2021-08-03 10:00:00,79.5,79.74,79.31,79.72,125988.0,75.1205,75.3473,74.941,75.3284,125988.0
2021-08-03 10:30:00,79.71,79.88,79.56,79.63,163095.0,75.319,75.4796,75.1772,75.2434,163095.0
2021-08-03 11:00:00,79.64,79.77,79.58,79.77,72441.0,75.2528,75.3757,75.1961,75.3757,72441.0
2021-08-03 11:30:00,79.8,80.11,79.79,80.03,187452.0,75.404,75.6969,75.3946,75.6214,187452.0
2021-08-03 12:00:00,80.04,80.04,79.9,79.92,66822.0,75.6308,75.6308,75.4985,75.5174,66822.0
2021-08-03 12:30:00,79.92,79.97,79.89,79.94,25934.0,75.5174,75.5647,75.4891,75.5363,25934.0
2021-08-03 13:00:00,79.95,80.02,79.93,79.96,37895.0,75.5458,75.6119,75.5269,75.5552,37895.0
2021-08-03 13:30:00,79.95,80.03,79.92,80.01,67968.0,75.5458,75.6214,75.5174,75.6025,67968.0
2021-08-03 14:00:00,80.01,80.04,79.94,80.04,66063.0,75.6025,75.6308,75.5363,75.6308,66063.0
2021-08-03 14:30:00,80.04,80.13,80.03,80.09,103606.0,75.6308,75.7158,75.6214,75.678,103606.0
2021-08-03 15:00:00,80.1,80.21,80.1,80.2,197861.0,75.6875,75.7914,75.6875,75.782,197861.0
2021-08-03 15:30:00,80.2,80.28,80.16,80.26,238416.0,75.782,75.8576,75.7442,75.8387,238416.0
2021-08-04 09:30:00,79.95,80.16,79.9,80.0,285336.0,75.5458,75.7442,75.4985,75.593,285336.0
2021-08-04 10:00:00,80.02,80.32,80.0,80.13,111570.0,75.6119,75.8954,75.593,75.7158,111570.0
2021-08-04 10:30:00,80.14,80.14,79.86,80.08,97824.0,75.7253,75.7253,75.4607,75.6686,97824.0
2021-08-04 11:00:00,80.08,80.22,79.99,80.01,56253.0,75.6686,75.8009,75.5836,75.6025,56253.0
2021-08-04 11:30:00,80.01,80.03,79.77,79.78,136022.0,75.6025,75.6214,75.3757,75.3851,136022.0
2021-08-04 12:00:00,79.79,79.86,79.77,79.81,45214.0,75.3946,75.4607,75.3757,75.4135,45214.0
2021-08-04 12:30:00,79.81,79.88,79.78,79.86,96409.0,75.4135,75.4796,75.3851,75.4607,96409.0
2021-08-04 13:00:00,79.86,79.99,79.85,79.95,40312.0,75.4607,75.5836,75.4513,75.5458,40312.0
2021-08-04 13:30:00,79.95,79.96,79.87,79.94,41155.0,75.5458,75.5552,75.4702,75.5363,41155.0
2021-08-04 14:00:00,79.94,79.98,79.92,79.95,27122.0,75.5363,75.5741,75.5174,75.5458,27122.0
2021-08-04 14:30:00,79.94,79.98,79.85,79.91,74783.0,75.5363,75.5741,75.4513,75.508,74783.0
2021-08-04 15:00:00,79.92,79.94,79.85,79.9,44325.0,75.5174,75.5363,75.4513,75.4985,44325.0
2021-08-04 15:30:00,79.91,79.93,79.76,79.76,109403.0,75.508,75.5269,75.3662,75.3662,109403.0
2021-08-05 09:30:00,80.05,80.35,79.97,80.34,164515.0,75.6402,75.9237,75.5647,75.9143,164515.0
2021-08-05 10:00:00,80.35,80.36,80.08,80.09,102580.0,75.9237,75.9332,75.6686,75.678,102580.0
2021-08-05 10:30:00,80.08,80.27,80.06,80.27,45733.0,75.6686,75.8481,75.6497,75.8481,45733.0
2021-08-05 11:00:00,80.29,80.41,80.24,80.41,72966.0,75.867,75.9804,75.8198,75.9804,72966.0
2021-08-05 11:30:00,80.4,80.42,80.24,80.29,27758.0,75.971,75.9899,75.8198,75.867,27758.0
2021-08-05 12:00:00,80.3,80.38,80.28,80.31,111667.0,75.8765,75.9521,75.8576,75.8859,111667.0
2021-08-05 12:30:00,80.31,80.32,80.19,80.21,39694.0,75.8859,75.8954,75.7725,75.7914,39694.0
2021-08-05 13:00:00,80.21,80.25,80.2,80.25,27579.0,75.7914,75.8292,75.782,75.8292,27579.0
2021-08-05 13:30:00,80.26,80.33,80.25,80.33,22723.0,75.8387,75.9048,75.8292,75.9048,22723.0
2021-08-05 14:00:00,80.33,80.33,80.25,80.27,89052.0,75.9048,75.9048,75.8292,75.8481,89052.0
2021-08-05 14:30:00,80.27,80.3,80.21,80.22,40423.0,75.8481,75.8765,75.7914,75.8009,40423.0
2021-08-05 15:00:00,80.22,80.29,80.21,80.29,74813.0,75.8009,75.867,75.7914,75.867,74813.0
2021-08-05 15:30:00,80.29,80.42,80.27,80.41,170474.0,75.867,75.9899,75.8481,75.9804,170474.0
2021-08-06 09:30:00,80.63,80.87,80.36,80.46,244325.0,76.1883,76.4151,75.9332,76.0277,244325.0
2021-08-06 10:00:00,80.47,80.62,80.41,80.46,118097.0,76.0371,76.1788,75.9804,76.0277,118097.0
2021-08-06 10:30:00,80.45,80.52,80.31,80.4,67415.0,76.0182,76.0844,75.8859,75.971,67415.0
2021-08-06 11:00:00,80.41,80.58,80.39,80.53,184033.0,75.9804,76.1411,75.9615,76.0938,184033.0
2021-08-06 11:30:00,80.52,80.56,80.47,80.56,39200.0,76.0844,76.1222,76.0371,76.1222,39200.0
2021-08-06 12:00:00,80.58,80.64,80.56,80.6,22805.0,76.1411,76.1977,76.1222,76.16,22805.0
2021-08-06 12:30:00,80.59,80.63,80.56,80.62,25269.0,76.1505,76.1883,76.1222,76.1788,25269.0
2021-08-06 13:00:00,80.62,80.64,80.6,80.63,42320.0,76.1788,76.1977,76.16,76.1883,42320.0
2021-08-06 13:30:00,80.63,80.64,80.58,80.63,27891.0,76.1883,76.1977,76.1411,76.1883,27891.0
2021-08-06 14:00:00,80.62,80.63,80.59,80.61,22503.0,76.1788,76.1883,76.1505,76.1694,22503.0
2021-08-06 14:30:00,80.62,80.62,80.51,80.51,54585.0,76.1788,76.1788,76.0749,76.0749,54585.0
2021-08-06 15:00:00,80.51,80.55,80.48,80.54,27629.0,76.0749,76.1127,76.0466,76.1033,27629.0
2021-08-06 15:30:00,80.53,80.57,80.41,80.48,81319.0,76.0938,76.1316,75.9804,76.0466,81319.0
2021-08-09 09:30:00,80.23,80.4,79.98,80.22,325727.0,75.8103,75.971,75.5741,75.8009,325727.0
2021-08-09 10:00:00,80.22,80.28,80.1,80.22,98650.0,75.8009,75.8576,75.6875,75.8009,98650.0
2021-08-09 10:30:00,80.23,80.36,80.19,80.33,120145.0,75.8103,75.9332,75.7725,75.9048,120145.0
2021-08-09 11:00:00,80.33,80.4,80.28,80.35,127175.0,75.9048,75.971,75.8576,75.9237,127175.0
2021-08-09 11:30:00,80.36,80.52,80.35,80.52,52898.0,75.9332,76.0844,75.9237,76.0844,52898.0
2021-08-09 12:00:00,80.53,80.54,80.47,80.5,38966.0,76.0938,76.1033,76.0371,76.0655,38966.0
2021-08-09 12:30:00,80.51,80.55,80.5,80.54,44055.0,76.0749,76.1127,76.0655,76.1033,44055.0
2021-08-09 13:00:00,80.54,80.55,80.49,80.5,39159.0,76.1033,76.1127,76.056,76.0655,39159.0
2021-08-09 13:30:00,80.49,80.56,80.46,80.55,70453.0,76.056,76.1222,76.0277,76.1127,70453.0
2021-08-09 14:00:00,80.55,80.56,80.53,80.54,37375.0,76.1127,76.1222,76.0938,76.1033,37375.0
2021-08-09 14:30:00,80.54,80.61,80.51,80.53,67592.0,76.1033,76.1694,76.0749,76.0938,67592.0
2021-08-09 15:00:00,80.54,80.55,80.41,80.45,207859.0,76.1033,76.1127,75.9804,76.0182,207859.0
2021-08-09 15:30:00,80.46,80.52,80.36,80.38,96562.0,76.0277,76.0844,75.9332,75.9521,96562.0
2021-08-10 09:30:00,80.47,80.62,80.4,80.59,137902.0,76.0371,76.1788,75.971,76.1505,137902.0
2021-08-10 10:00:00,80.59,80.73,80.55,80.66,114592.0,76.1505,76.2828,76.1127,76.2166,114592.0
2021-08-10 10:30:00,80.66,80.68,80.53,80.61,185659.0,76.2166,76.2355,76.0938,76.1694,185659.0
2021-08-10 11:00:00,80.61,80.78,80.57,80.78,64574.0,76.1694,76.33,76.1316,76.33,64574.0
2021-08-10 11:30:00,80.79,80.82,80.74,80.82,68580.0,76.3395,76.3678,76.2922,76.3678,68580.0
2021-08-10 12:00:00,80.83,80.84,80.76,80.76,38845.0,76.3773,76.3867,76.3111,76.3111,38845.0
2021-08-10 12:30:00,80.76,80.76,80.64,80.7,46684.0,76.3111,76.3111,76.1977,76.2544,46684.0
2021-08-10 13:00:00,80.7,80.74,80.67,80.73,90255.0,76.2544,76.2922,76.2261,76.2828,90255.0
2021-08-10 13:30:00,80.73,80.74,80.57,80.62,348784.0,76.2828,76.2922,76.1316,76.1788,348784.0
2021-08-10 14:00:00,80.62,80.65,80.51,80.58,3533542.0,76.1788,76.2072,76.0749,76.1411,3533542.0
2021-08-10 14:30:00,80.59,80.65,80.57,80.62,53289.0,76.1505,76.2072,76.1316,76.1788,53289.0
2021-08-10 15:00:00,80.62,80.63,80.56,80.6,43078.0,76.1788,76.1883,76.1222,76.16,43078.0
2021-08-10 15:30:00,80.6,80.62,80.48,80.54,92532.0,76.16,76.1788,76.0466,76.1033,92532.0
2021-08-11 09:30:00,80.82,80.82,80.36,80.68,72801.0,76.3678,76.3678,75.9332,76.2355,72801.0
2021-08-11 10:00:00,80.68,80.75,80.66,80.7,65692.0,76.2355,76.3017,76.2166,76.2544,65692.0
2021-08-11 10:30:00,80.69,80.76,80.6,80.66,52768.0,76.245,76.3111,76.16,76.2166,52768.0
2021-08-11 11:00:00,80.67,80.68,80.47,80.51,51212.0,76.2261,76.2355,76.0371,76.0749,51212.0
2021-08-11 11:30:00,80.47,80.54,80.37,80.42,99519.0,76.0371,76.1033,75.9426,75.9899,99519.0
2021-08-11 12:00:00,80.42,80.54,80.41,80.52,61867.0,75.9899,76.1033,75.9804,76.0844,61867.0
2021-08-11 12:30:00,80.52,80.62,80.51,80.6,18889.0,76.0844,76.1788,76.0749,76.16,18889.0
2021-08-11 13:00:00,80.61,80.69,80.59,80.68,31012.0,76.1694,76.245,76.1505,76.2355,31012.0
2021-08-11 13:30:00,80.68,80.76,80.65,80.73,34929.0,76.2355,76.3111,76.2072,76.2828,34929.0
2021-08-11 14:00:00,80.72,80.79,80.7,80.78,36413.0,76.2733,76.3395,76.2544,76.33,36413.0
2021-08-11 14:30:00,80.78,80.82,80.78,80.81,44100.0,76.33,76.3678,76.33,76.3584,44100.0
2021-08-11 15:00:00,80.81,80.88,80.81,80.88,35308.0,76.3584,76.4245,76.3584,76.4245,35308.0
2021-08-11 15:30:00,80.87,80.94,80.83,80.93,52960.0,76.4151,76.4812,76.3773,76.4718,52960.0
2021-08-12 09:30:00,80.96,80.97,80.67,80.78,91018.0,76.5001,76.5096,76.2261,76.33,91018.0
2021-08-12 10:00:00,80.8,80.8,80.66,80.77,84970.0,76.3489,76.3489,76.2166,76.3206,84970.0
2021-08-12 10:30:00,80.79,80.79,80.68,80.76,109369.0,76.3395,76.3395,76.2355,76.3111,109369.0
2021-08-12 11:00:00,80.76,80.79,80.66,80.78,61723.0,76.3111,76.3395,76.2166,76.33,61723.0
2021-08-12 11:30:00,80.76,80.8,80.72,80.78,58492.0,76.3111,76.3489,76.2733,76.33,58492.0
2021-08-12 12:00:00,80.79,80.88,80.79,80.86,34305.0,76.3395,76.4245,76.3395,76.4056,34305.0
2021-08-12 12:30:00,80.86,80.9,80.84,80.86,44000.0,76.4056,76.4434,76.3867,76.4056,44000.0
2021-08-12 13:00:00,80.88,80.88,80.78,80.8,45383.0,76.4245,76.4245,76.33,76.3489,45383.0
2021-08-12 13:30:00,80.8,80.84,80.79,80.83,57813.0,76.3489,76.3867,76.3395,76.3773,57813.0
2021-08-12 14:00:00,80.83,80.9,80.81,80.88,85631.0,76.3773,76.4434,76.3584,76.4245,85631.0
2021-08-12 14:30:00,80.89,80.94,80.86,80.93,40506.0,76.434,76.4812,76.4056,76.4718,40506.0
2021-08-12 15:00:00,80.92,80.99,80.92,80.94,31507.0,76.4623,76.5285,76.4623,76.4812,31507.0
2021-08-12 15:30:00,80.95,81.03,80.94,81.01,97554.0,76.4907,76.5663,76.4812,76.5474,97554.0
2021-08-13 09:30:00,81.1,81.17,80.84,80.93,109300.0,76.6324,76.6986,76.3867,76.4718,109300.0
2021-08-13 10:00:00,80.93,80.97,80.8,80.92,56399.0,76.4718,76.5096,76.3489,76.4623,56399.0
2021-08-13 10:30:00,80.93,80.96,80.87,80.91,49697.0,76.4718,76.5001,76.4151,76.4529,49697.0
2021-08-13 11:00:00,80.92,80.95,80.87,80.91,44246.0,76.4623,76.4907,76.4151,76.4529,44246.0
2021-08-13 11:30:00,80.92,81.0,80.92,80.97,32785.0,76.4623,76.5379,76.4623,76.5096,32785.0
2021-08-13 12:00:00,80.97,81.0,80.95,80.96,24217.0,76.5096,76.5379,76.4907,76.5001,24217.0
2021-08-13 12:30:00,80.98,80.98,80.94,80.96,31492.0,76.519,76.519,76.4812,76.5001,31492.0
2021-08-13 13:00:00,80.95,80.95,80.91,80.93,51262.0,76.4907,76.4907,76.4529,76.4718,51262.0
2021-08-13 13:30:00,80.93,80.98,80.92,80.95,57167.0,76.4718,76.519,76.4623,76.4907,57167.0
2021-08-13 14:00:00,80.95,80.97,80.92,80.92,38529.0,76.4907,76.5096,76.4623,76.4623,38529.0
2021-08-13 14:30:00,80.92,80.92,80.81,80.84,80282.0,76.4623,76.4623,76.3584,76.3867,80282.0
2021-08-13 15:00:00,80.84,80.88,80.82,80.82,88280.0,76.3867,76.4245,76.3678,76.3678,88280.0
2021-08-13 15:30:00,80.82,80.9,80.78,80.9,216239.0,76.3678,76.4434,76.33,76.4434,216239.0
2021-08-16 09:30:00,80.63,80.63,80.13,80.15,134473.0,76.1883,76.1883,75.7158,75.7347,134473.0
2021-08-16 10:00:00,80.13,80.49,80.1,80.41,77120.0,75.7158,76.056,75.6875,75.9804,77120.0
2021-08-16 10:30:00,80.4,80.57,80.36,80.38,126970.0,75.971,76.1316,75.9332,75.9521,126970.0
2021-08-16 11:00:00,80.38,80.53,80.32,80.48,91111.0,75.9521,76.0938,75.8954,76.0466,91111.0
2021-08-16 11:30:00,80.47,80.61,80.47,80.54,48944.0,76.0371,76.1694,76.0371,76.1033,48944.0
2021-08-16 12:00:00,80.54,80.54,80.45,80.47,38398.0,76.1033,76.1033,76.0182,76.0371,38398.0
2021-08-16 12:30:00,80.46,80.55,80.42,80.55,18991.0,76.0277,76.1127,75.9899,76.1127,18991.0
2021-08-16 13:00:00,80.55,80.61,80.53,80.6,26046.0,76.1127,76.1694,76.0938,76.16,26046.0
2021-08-16 13:30:00,80.59,80.64,80.57,80.59,33974.0,76.1505,76.1977,76.1316,76.1505,33974.0
2021-08-16 14:00:00,80.61,80.68,80.58,80.59,38208.0,76.1694,76.2355,76.1411,76.1505,38208.0
2021-08-16 14:30:00,80.59,80.7,80.56,80.64,32426.0,76.1505,76.2544,76.1222,76.1977,32426.0
2021-08-16 15:00:00,80.64,80.67,80.59,80.64,40166.0,76.1977,76.2261,76.1505,76.1977,40166.0
2021-08-16 15:30:00,80.63,80.65,80.55,80.64,103784.0,76.1883,76.2072,76.1127,76.1977,103784.0
2021-08-17 09:30:00,80.13,80.15,79.76,79.76,181434.0,75.7158,75.7347,75.3662,75.3662,181434.0
2021-08-17 10:00:00,79.75,80.09,79.7,80.05,145313.0,75.3568,75.678,75.3095,75.6402,145313.0
2021-08-17 10:30:00,80.06,80.06,79.87,79.88,84826.0,75.6497,75.6497,75.4702,75.4796,84826.0
2021-08-17 11:00:00,79.88,79.9,79.7,79.73,60260.0,75.4796,75.4985,75.3095,75.3379,60260.0
2021-08-17 11:30:00,79.72,79.85,79.67,79.7,38109.0,75.3284,75.4513,75.2812,75.3095,38109.0
2021-08-17 12:00:00,79.7,79.73,79.59,79.71,123467.0,75.3095,75.3379,75.2056,75.319,123467.0
2021-08-17 12:30:00,79.66,79.66,79.24,79.25,84277.0,75.2717,75.2717,74.8749,74.8843,84277.0
2021-08-17 13:00:00,79.28,79.57,79.26,79.56,79738.0,74.9127,75.1867,74.8938,75.1772,79738.0
2021-08-17 13:30:00,79.54,79.57,79.36,79.56,57291.0,75.1583,75.1867,74.9883,75.1772,57291.0
2021-08-17 14:00:00,79.56,79.7,79.56,79.57,65050.0,75.1772,75.3095,75.1772,75.1867,65050.0
2021-08-17 14:30:00,79.58,79.77,79.46,79.76,96526.0,75.1961,75.3757,75.0828,75.3662,96526.0
2021-08-17 15:00:00,79.75,79.85,79.74,79.81,79399.0,75.3568,75.4513,75.3473,75.4135,79399.0
2021-08-17 15:30:00,79.82,79.92,79.7,79.89,175991.0,75.4229,75.5174,75.3095,75.4891,175991.0
2021-08-18 09:30:00,79.84,79.86,79.55,79.85,216650.0,75.4418,75.4607,75.1678,75.4513,216650.0
2021-08-18 10:00:00,79.88,79.98,79.78,79.91,59039.0,75.4796,75.5741,75.3851,75.508,59039.0
2021-08-18 10:30:00,79.93,80.09,79.93,79.98,65878.0,75.5269,75.678,75.5269,75.5741,65878.0
2021-08-18 11:00:00,79.98,80.0,79.85,79.96,112415.0,75.5741,75.593,75.4513,75.5552,112415.0
2021-08-18 11:30:00,79.96,79.97,79.84,79.91,49054.0,75.5552,75.5647,75.4418,75.508,49054.0
2021-08-18 12:00:00,79.9,79.96,79.78,79.79,41908.0,75.4985,75.5552,75.3851,75.3946,41908.0
2021-08-18 12:30:00,79.8,79.91,79.79,79.89,30042.0,75.404,75.508,75.3946,75.4891,30042.0
2021-08-18 13:00:00,79.89,79.92,79.84,79.9,29059.0,75.4891,75.5174,75.4418,75.4985,29059.0
2021-08-18 13:30:00,79.89,79.99,79.89,79.96,35476.0,75.4891,75.5836,75.4891,75.5552,35476.0
2021-08-18 14:00:00,79.96,80.12,79.65,79.94,98479.0,75.5552,75.7064,75.2623,75.5363,98479.0
2021-08-18 14:30:00,79.93,79.98,79.82,79.9,68221.0,75.5269,75.5741,75.4229,75.4985,68221.0
2021-08-18 15:00:00,79.88,79.88,79.62,79.64,76730.0,75.4796,75.4796,75.2339,75.2528,76730.0
2021-08-18 15:30:00,79.62,79.63,79.19,79.23,234204.0,75.2339,75.2434,74.8276,74.8654,234204.0
2021-08-19 09:30:00,78.61,79.13,78.52,79.09,338934.0,74.2796,74.7709,74.1945,74.7331,338934.0
2021-08-19 10:00:00,79.1,79.36,79.06,79.11,315389.0,74.7426,74.9883,74.7048,74.752,315389.0
2021-08-19 10:30:00,79.11,79.12,78.67,79.02,246052.0,74.752,74.7615,74.3363,74.667,246052.0
2021-08-19 11:00:00,79.01,79.02,78.77,78.78,215741.0,74.6575,74.667,74.4308,74.4402,215741.0
2021-08-19 11:30:00,78.8,79.18,78.75,79.16,203323.0,74.4591,74.8182,74.4119,74.7993,203323.0
2021-08-19 12:00:00,79.16,79.21,78.97,79.04,152978.0,74.7993,74.8465,74.6197,74.6859,152978.0
2021-08-19 12:30:00,79.04,79.15,78.99,79.15,91419.0,74.6859,74.7898,74.6386,74.7898,91419.0
2021-08-19 13:00:00,79.16,79.16,78.84,78.84,57510.0,74.7993,74.7993,74.4969,74.4969,57510.0
2021-08-19 13:30:00,78.86,78.97,78.74,78.74,63157.0,74.5158,74.6197,74.4024,74.4024,63157.0
2021-08-19 14:00:00,78.74,78.84,78.61,78.61,75898.0,74.4024,74.4969,74.2796,74.2796,75898.0
2021-08-19 14:30:00,78.61,78.86,78.47,78.85,272602.0,74.2796,74.5158,74.1473,74.5064,272602.0
2021-08-19 15:00:00,78.85,79.07,78.85,79.07,135908.0,74.5064,74.7142,74.5064,74.7142,135908.0
2021-08-19 15:30:00,79.08,79.09,78.83,78.93,340518.0,74.7237,74.7331,74.4875,74.5819,340518.0
2021-08-20 09:30:00,78.92,79.29,78.83,79.15,190955.0,74.5725,74.9221,74.4875,74.7898,190955.0
2021-08-20 10:00:00,79.15,79.32,79.1,79.21,107438.0,74.7898,74.9505,74.7426,74.8465,107438.0
2021-08-20 10:30:00,79.21,79.34,79.21,79.26,128958.0,74.8465,74.9694,74.8465,74.8938,128958.0
2021-08-20 11:00:00,79.26,79.4,79.23,79.35,39458.0,74.8938,75.0261,74.8654,74.9788,39458.0
2021-08-20 11:30:00,79.36,79.45,79.34,79.42,73021.0,74.9883,75.0733,74.9694,75.045,73021.0
2021-08-20 12:00:00,79.43,79.56,79.39,79.54,78154.0,75.0544,75.1772,75.0166,75.1583,78154.0
2021-08-20 12:30:00,79.57,79.68,79.54,79.62,59420.0,75.1867,75.2906,75.1583,75.2339,59420.0
2021-08-20 13:00:00,79.62,79.69,79.62,79.62,48800.0,75.2339,75.3001,75.2339,75.2339,48800.0
2021-08-20 13:30:00,79.62,79.64,79.53,79.53,169571.0,75.2339,75.2528,75.1489,75.1489,169571.0
2021-08-20 14:00:00,79.54,79.65,79.51,79.52,97215.0,75.1583,75.2623,75.13,75.1394,97215.0
2021-08-20 14:30:00,79.53,79.56,79.48,79.53,161340.0,75.1489,75.1772,75.1016,75.1489,161340.0
2021-08-20 15:00:00,79.53,79.62,79.5,79.62,105125.0,75.1489,75.2339,75.1205,75.2339,105125.0
2021-08-20 15:30:00,79.62,79.66,79.59,79.65,192270.0,75.2339,75.2717,75.2056,75.2623,192270.0
2021-08-23 09:30:00,80.13,80.35,80.06,80.26,107021.0,75.7158,75.9237,75.6497,75.8387,107021.0
2021-08-23 10:00:00,80.26,80.4,80.18,80.24,122082.0,75.8387,75.971,75.7631,75.8198,122082.0
2021-08-23 10:30:00,80.25,80.32,80.16,80.27,57681.0,75.8292,75.8954,75.7442,75.8481,57681.0
2021-08-23 11:00:00,80.27,80.35,80.25,80.31,32290.0,75.8481,75.9237,75.8292,75.8859,32290.0
2021-08-23 11:30:00,80.31,80.36,80.3,80.36,41205.0,75.8859,75.9332,75.8765,75.9332,41205.0
2021-08-23 12:00:00,80.37,80.41,80.35,80.36,52535.0,75.9426,75.9804,75.9237,75.9332,52535.0
2021-08-23 12:30:00,80.37,80.46,80.37,80.46,57925.0,75.9426,76.0277,75.9426,76.0277,57925.0
2021-08-23 13:00:00,80.46,80.5,80.41,80.44,84461.0,76.0277,76.0655,75.9804,76.0088,84461.0
2021-08-23 13:30:00,80.44,80.45,80.35,80.4,71410.0,76.0088,76.0182,75.9237,75.971,71410.0
2021-08-23 14:00:00,80.41,80.46,80.37,80.4,95286.0,75.9804,76.0277,75.9426,75.971,95286.0
2021-08-23 14:30:00,80.4,80.47,80.39,80.45,101920.0,75.971,76.0371,75.9615,76.0182,101920.0
2021-08-23 15:00:00,80.46,80.47,80.38,80.45,81699.0,76.0277,76.0371,75.9521,76.0182,81699.0
2021-08-23 15:30:00,80.46,80.5,80.37,80.38,123842.0,76.0277,76.0655,75.9426,75.9521,123842.0
2021-08-24 09:30:00,80.63,80.96,80.6,80.92,131638.0,76.1883,76.5001,76.16,76.4623,131638.0
2021-08-24 10:00:00,80.93,80.94,80.76,80.85,65170.0,76.4718,76.4812,76.3111,76.3962,65170.0
2021-08-24 10:30:00,80.85,80.98,80.81,80.97,51453.0,76.3962,76.519,76.3584,76.5096,51453.0
2021-08-24 11:00:00,80.97,81.06,80.97,80.98,49585.0,76.5096,76.5946,76.5096,76.519,49585.0
2021-08-24 11:30:00,80.96,80.98,80.93,80.96,35447.0,76.5001,76.519,76.4718,76.5001,35447.0
2021-08-24 12:00:00,80.96,80.98,80.92,80.95,50412.0,76.5001,76.519,76.4623,76.4907,50412.0
2021-08-24 12:30:00,80.96,81.05,80.96,81.03,24083.0,76.5001,76.5852,76.5001,76.5663,24083.0
2021-08-24 13:00:00,81.04,81.09,81.02,81.07,26462.0,76.5757,76.623,76.5568,76.6041,26462.0
2021-08-24 13:30:00,81.07,81.17,81.07,81.15,41800.0,76.6041,76.6986,76.6041,76.6797,41800.0
2021-08-24 14:00:00,81.15,81.18,81.11,81.14,49715.0,76.6797,76.708,76.6419,76.6702,49715.0
2021-08-24 14:30:00,81.14,81.21,81.12,81.19,45833.0,76.6702,76.7363,76.6513,76.7174,45833.0
2021-08-24 15:00:00,81.2,81.2,81.13,81.17,52303.0,76.7269,76.7269,76.6608,76.6986,52303.0
2021-08-24 15:30:00,81.17,81.17,81.05,81.09,106894.0,76.6986,76.6986,76.5852,76.623,106894.0
2021-08-25 09:30:00,81.21,81.31,81.0,81.3,134605.0,76.7363,76.8308,76.5379,76.8214,134605.0
2021-08-25 10:00:00,81.33,81.36,81.22,81.36,62905.0,76.8497,76.8781,76.7458,76.8781,62905.0
2021-08-25 10:30:00,81.36,81.45,81.35,81.41,53161.0,76.8781,76.9631,76.8686,76.9253,53161.0
2021-08-25 11:00:00,81.43,81.51,81.41,81.51,43599.0,76.9442,77.0198,76.9253,77.0198,43599.0
2021-08-25 11:30:00,81.52,81.66,81.51,81.64,60455.0,77.0293,77.1616,77.0198,77.1427,60455.0
2021-08-25 12:00:00,81.65,81.72,81.65,81.7,60089.0,77.1521,77.2183,77.1521,77.1994,60089.0
2021-08-25 12:30:00,81.69,81.72,81.65,81.69,380382.0,77.1899,77.2183,77.1521,77.1899,380382.0
2021-08-25 13:00:00,81.69,81.76,81.68,81.73,306794.0,77.1899,77.256,77.1805,77.2277,306794.0
2021-08-25 13:30:00,81.73,81.77,81.7,81.72,260109.0,77.2277,77.2655,77.1994,77.2183,260109.0
2021-08-25 14:00:00,81.72,81.81,81.71,81.8,40005.0,77.2183,77.3033,77.2088,77.2938,40005.0
2021-08-25 14:30:00,81.8,81.8,81.7,81.74,39470.0,77.2938,77.2938,77.1994,77.2372,39470.0
2021-08-25 15:00:00,81.74,81.74,81.64,81.68,43668.0,77.2372,77.2372,77.1427,77.1805,43668.0
2021-08-25 15:30:00,81.69,81.75,81.64,81.65,226844.0,77.1899,77.2466,77.1427,77.1521,226844.0
2021-08-26 09:30:00,81.61,81.73,81.42,81.61,121218.0,77.1143,77.2277,76.9348,77.1143,121218.0
2021-08-26 10:00:00,81.61,81.64,81.25,81.47,106828.0,77.1143,77.1427,76.7741,76.982,106828.0
2021-08-26 10:30:00,81.48,81.54,81.07,81.16,147079.0,76.9915,77.0482,76.6041,76.6891,147079.0
2021-08-26 11:00:00,81.15,81.37,81.01,81.29,120756.0,76.6797,76.8875,76.5474,76.8119,120756.0
2021-08-26 11:30:00,81.3,81.39,81.23,81.32,42327.0,76.8214,76.9064,76.7552,76.8403,42327.0
2021-08-26 12:00:00,81.34,81.42,81.34,81.38,51206.0,76.8592,76.9348,76.8592,76.897,51206.0
2021-08-26 12:30:00,81.38,81.4,81.3,81.35,121164.0,76.897,76.9159,76.8214,76.8686,121164.0
2021-08-26 13:00:00,81.35,81.4,81.25,81.31,37374.0,76.8686,76.9159,76.7741,76.8308,37374.0
2021-08-26 13:30:00,81.31,81.38,81.31,81.34,30156.0,76.8308,76.897,76.8308,76.8592,30156.0
2021-08-26 14:00:00,81.34,81.35,81.18,81.21,93803.0,76.8592,76.8686,76.708,76.7363,93803.0
2021-08-26 14:30:00,81.2,81.22,81.09,81.1,68188.0,76.7269,76.7458,76.623,76.6324,68188.0
2021-08-26 15:00:00,81.1,81.16,80.97,81.09,134983.0,76.6324,76.6891,76.5096,76.623,134983.0
2021-08-26 15:30:00,81.08,81.15,81.01,81.05,117125.0,76.6135,76.6797,76.5474,76.5852,117125.0
2021-08-27 09:30:00,81.27,81.64,81.23,81.57,132663.0,76.793,77.1427,76.7552,77.0765,132663.0
2021-08-27 10:00:00,81.54,81.87,81.46,81.86,184207.0,77.0482,77.36,76.9726,77.3505,184207.0
2021-08-27 10:30:00,81.88,82.03,81.81,82.0,59546.0,77.3694,77.5112,77.3033,77.4828,59546.0
2021-08-27 11:00:00,82.01,82.09,82.0,82.01,63611.0,77.4923,77.5679,77.4828,77.4923,63611.0
2021-08-27 11:30:00,82.01,82.15,82.0,82.13,58422.0,77.4923,77.6246,77.4828,77.6057,58422.0
2021-08-27 12:00:00,82.14,82.21,82.1,82.21,88666.0,77.6151,77.6813,77.5773,77.6813,88666.0
2021-08-27 12:30:00,82.21,82.24,82.16,82.2,40625.0,77.6813,77.7096,77.634,77.6718,40625.0
2021-08-27 13:00:00,82.19,82.22,82.16,82.19,33414.0,77.6624,77.6907,77.634,77.6624,33414.0
2021-08-27 13:30:00,82.19,82.22,82.17,82.2,56806.0,77.6624,77.6907,77.6435,77.6718,56806.0
2021-08-27 14:00:00,82.2,82.21,82.12,82.16,55622.0,77.6718,77.6813,77.5962,77.634,55622.0
2021-08-27 14:30:00,82.16,82.17,82.12,82.16,55839.0,77.634,77.6435,77.5962,77.634,55839.0
2021-08-27 15:00:00,82.16,82.2,82.16,82.16,30008.0,77.634,77.6718,77.634,77.634,30008.0
2021-08-27 15:30:00,82.16,82.18,82.04,82.09,128760.0,77.634,77.6529,77.5206,77.5679,128760.0
2021-08-30 09:30:00,82.24,82.41,81.88,82.14,147998.0,77.7096,77.8702,77.3694,77.6151,147998.0
2021-08-30 10:00:00,82.13,82.2,82.03,82.19,165796.0,77.6057,77.6718,77.5112,77.6624,165796.0
2021-08-30 10:30:00,82.18,82.32,82.15,82.26,50864.0,77.6529,77.7852,77.6246,77.7285,50864.0
2021-08-30 11:00:00,82.27,82.32,82.21,82.22,50019.0,77.738,77.7852,77.6813,77.6907,50019.0
2021-08-30 11:30:00,82.23,82.28,82.21,82.27,41103.0,77.7002,77.7474,77.6813,77.738,41103.0
2021-08-30 12:00:00,82.27,82.29,82.21,82.23,21007.0,77.738,77.7569,77.6813,77.7002,21007.0
2021-08-30 12:30:00,82.25,82.26,82.22,82.24,33410.0,77.7191,77.7285,77.6907,77.7096,33410.0
2021-08-30 13:00:00,82.25,82.26,82.18,82.2,35660.0,77.7191,77.7285,77.6529,77.6718,35660.0
2021-08-30 13:30:00,82.21,82.25,82.2,82.23,28588.0,77.6813,77.7191,77.6718,77.7002,28588.0
2021-08-30 14:00:00,82.23,82.23,82.14,82.17,58800.0,77.7002,77.7002,77.6151,77.6435,58800.0
2021-08-30 14:30:00,82.16,82.22,82.13,82.21,214564.0,77.634,77.6907,77.6057,77.6813,214564.0
2021-08-30 15:00:00,82.22,82.24,82.14,82.14,37727.0,77.6907,77.7096,77.6151,77.6151,37727.0
2021-08-30 15:30:00,82.14,82.16,82.01,82.02,102411.0,77.6151,77.634,77.4923,77.5017,102411.0
2021-08-31 09:30:00,81.96,82.01,81.78,81.82,140819.0,77.445,77.4923,77.2749,77.3127,140819.0
2021-08-31 10:00:00,81.81,81.93,81.72,81.82,114402.0,77.3033,77.4167,77.2183,77.3127,114402.0
2021-08-31 10:30:00,81.82,81.96,81.76,81.93,60163.0,77.3127,77.445,77.256,77.4167,60163.0
2021-08-31 11:00:00,81.94,81.98,81.85,81.96,49395.0,77.4261,77.4639,77.3411,77.445,49395.0
2021-08-31 11:30:00,81.96,82.02,81.94,81.97,41988.0,77.445,77.5017,77.4261,77.4545,41988.0
2021-08-31 12:00:00,81.97,81.99,81.93,81.99,60306.0,77.4545,77.4734,77.4167,77.4734,60306.0
2021-08-31 12:30:00,81.98,82.03,81.96,81.98,36044.0,77.4639,77.5112,77.445,77.4639,36044.0
2021-08-31 13:00:00,81.98,82.0,81.89,81.91,43639.0,77.4639,77.4828,77.3789,77.3978,43639.0
2021-08-31 13:30:00,81.91,81.96,81.88,81.95,42381.0,77.3978,77.445,77.3694,77.4356,42381.0
2021-08-31 14:00:00,81.98,81.98,81.9,81.91,46037.0,77.4639,77.4639,77.3883,77.3978,46037.0
2021-08-31 14:30:00,81.92,81.95,81.83,81.92,38279.0,77.4072,77.4356,77.3222,77.4072,38279.0
2021-08-31 15:00:00,81.92,81.92,81.76,81.8,46495.0,77.4072,77.4072,77.256,77.2938,46495.0
2021-08-31 15:30:00,81.81,81.93,81.78,81.91,153455.0,77.3033,77.4167,77.2749,77.3978,153455.0
2021-09-01 09:30:00,81.95,82.13,81.62,81.66,148328.0,77.4356,77.6057,77.1238,77.1616,148328.0
2021-09-01 10:00:00,81.7,81.91,81.69,81.89,123488.0,77.1994,77.3978,77.1899,77.3789,123488.0
2021-09-01 10:30:00,81.9,82.07,81.89,82.06,59164.0,77.3883,77.549,77.3789,77.5395,59164.0
2021-09-01 11:00:00,82.06,82.07,81.85,81.94,95060.0,77.5395,77.549,77.3411,77.4261,95060.0
2021-09-01 11:30:00,81.93,82.04,81.93,82.0,328083.0,77.4167,77.5206,77.4167,77.4828,328083.0
2021-09-01 12:00:00,81.99,82.14,81.97,82.14,105963.0,77.4734,77.6151,77.4545,77.6151,105963.0
2021-09-01 12:30:00,82.14,82.28,82.11,82.28,45773.0,77.6151,77.7474,77.5868,77.7474,45773.0
2021-09-01 13:00:00,82.28,82.28,82.2,82.24,28090.0,77.7474,77.7474,77.6718,77.7096,28090.0
2021-09-01 13:30:00,82.25,82.28,82.23,82.28,29998.0,77.7191,77.7474,77.7002,77.7474,29998.0
2021-09-01 14:00:00,82.29,82.29,82.18,82.22,48463.0,77.7569,77.7569,77.6529,77.6907,48463.0
2021-09-01 14:30:00,82.21,82.22,82.12,82.16,39589.0,77.6813,77.6907,77.5962,77.634,39589.0
2021-09-01 15:00:00,82.14,82.17,82.04,82.11,67355.0,77.6151,77.6435,77.5206,77.5868,67355.0
2021-09-01 15:30:00,82.11,82.14,82.03,82.09,98314.0,77.5868,77.6151,77.5112,77.5679,98314.0
2021-09-02 09:30:00,82.28,82.48,82.28,82.41,114774.0,77.7474,77.9364,77.7474,77.8702,114774.0
2021-09-02 10:00:00,82.42,82.57,82.38,82.56,65237.0,77.8797,78.0214,77.8419,78.012,65237.0
2021-09-02 10:30:00,82.56,82.58,82.42,82.47,47217.0,78.012,78.0309,77.8797,77.9269,47217.0
2021-09-02 11:00:00,82.48,82.64,82.48,82.61,44246.0,77.9364,78.0876,77.9364,78.0592,44246.0
2021-09-02 11:30:00,82.61,82.7,82.6,82.68,53923.0,78.0592,78.1443,78.0498,78.1254,53923.0
2021-09-02 12:00:00,82.68,82.69,82.62,82.64,28807.0,78.1254,78.1348,78.0687,78.0876,28807.0
2021-09-02 12:30:00,82.64,82.66,82.59,82.65,23213.0,78.0876,78.1065,78.0403,78.097,23213.0
2021-09-02 13:00:00,82.65,82.65,82.5,82.51,38082.0,78.097,78.097,77.9553,77.9647,38082.0
2021-09-02 13:30:00,82.51,82.53,82.42,82.44,31005.0,77.9647,77.9836,77.8797,77.8986,31005.0
2021-09-02 14:00:00,82.43,82.44,82.34,82.41,33518.0,77.8891,77.8986,77.8041,77.8702,33518.0
2021-09-02 14:30:00,82.39,82.49,82.36,82.48,70901.0,77.8513,77.9458,77.823,77.9364,70901.0
2021-09-02 15:00:00,82.5,82.52,82.4,82.43,115711.0,77.9553,77.9742,77.8608,77.8891,115711.0
2021-09-02 15:30:00,82.43,82.6,82.42,82.59,109236.0,77.8891,78.0498,77.8797,78.0403,109236.0
2021-09-03 09:30:00,82.46,82.6,82.37,82.52,141015.0,77.9175,78.0498,77.8324,77.9742,141015.0
2021-09-03 10:00:00,82.53,82.64,82.43,82.52,67466.0,77.9836,78.0876,77.8891,77.9742,67466.0
2021-09-03 10:30:00,82.51,82.52,82.38,82.47,38723.0,77.9647,77.9742,77.8419,77.9269,38723.0
2021-09-03 11:00:00,82.46,82.51,82.39,82.41,68199.0,77.9175,77.9647,77.8513,77.8702,68199.0
2021-09-03 11:30:00,82.41,82.46,82.37,82.38,118876.0,77.8702,77.9175,77.8324,77.8419,118876.0
2021-09-03 12:00:00,82.36,82.42,82.33,82.42,44371.0,77.823,77.8797,77.7946,77.8797,44371.0
2021-09-03 12:30:00,82.42,82.43,82.36,82.43,32214.0,77.8797,77.8891,77.823,77.8891,32214.0
2021-09-03 13:00:00,82.43,82.52,82.43,82.51,28874.0,77.8891,77.9742,77.8891,77.9647,28874.0
2021-09-03 13:30:00,82.52,82.56,82.51,82.54,40052.0,77.9742,78.012,77.9647,77.9931,40052.0
2021-09-03 14:00:00,82.54,82.57,82.51,82.52,24820.0,77.9931,78.0214,77.9647,77.9742,24820.0
2021-09-03 14:30:00,82.52,82.54,82.49,82.53,30810.0,77.9742,77.9931,77.9458,77.9836,30810.0
2021-09-03 15:00:00,82.54,82.56,82.48,82.49,33784.0,77.9931,78.012,77.9364,77.9458,33784.0
2021-09-03 15:30:00,82.51,82.54,82.43,82.43,87700.0,77.9647,77.9931,77.8891,77.8891,87700.0
2021-09-07 09:30:00,82.39,82.39,82.01,82.04,126262.0,77.8513,77.8513,77.4923,77.5206,126262.0
2021-09-07 10:00:00,82.02,82.09,81.87,81.89,113383.0,77.5017,77.5679,77.36,77.3789,113383.0
2021-09-07 10:30:00,81.89,81.92,81.8,81.86,66864.0,77.3789,77.4072,77.2938,77.3505,66864.0
2021-09-07 11:00:00,81.86,81.87,81.71,81.78,163903.0,77.3505,77.36,77.2088,77.2749,163903.0
2021-09-07 11:30:00,81.78,81.87,81.7,81.72,33238.0,77.2749,77.36,77.1994,77.2183,33238.0
2021-09-07 12:00:00,81.71,81.82,81.69,81.73,40176.0,77.2088,77.3127,77.1899,77.2277,40176.0
2021-09-07 12:30:00,81.74,81.85,81.73,81.83,30443.0,77.2372,77.3411,77.2277,77.3222,30443.0
2021-09-07 13:00:00,81.84,81.88,81.81,81.82,52470.0,77.3316,77.3694,77.3033,77.3127,52470.0
2021-09-07 13:30:00,81.82,81.89,81.8,81.88,88398.0,77.3127,77.3789,77.2938,77.3694,88398.0
2021-09-07 14:00:00,81.88,81.91,81.79,81.79,79757.0,77.3694,77.3978,77.2844,77.2844,79757.0
2021-09-07 14:30:00,81.8,81.86,81.78,81.84,93489.0,77.2938,77.3505,77.2749,77.3316,93489.0
2021-09-07 15:00:00,81.84,81.87,81.81,81.82,119581.0,77.3316,77.36,77.3033,77.3127,119581.0
2021-09-07 15:30:00,81.82,81.82,81.64,81.64,229798.0,77.3127,77.3127,77.1427,77.1427,229798.0
2021-09-08 09:30:00,81.65,81.65,81.39,81.61,122967.0,77.1521,77.1521,76.9064,77.1143,122967.0
2021-09-08 10:00:00,81.61,81.72,81.42,81.43,86758.0,77.1143,77.2183,76.9348,76.9442,86758.0
2021-09-08 10:30:00,81.43,81.44,81.03,81.19,109203.0,76.9442,76.9537,76.5663,76.7174,109203.0
2021-09-08 11:00:00,81.18,81.39,81.18,81.31,82592.0,76.708,76.9064,76.708,76.8308,82592.0
2021-09-08 11:30:00,81.32,81.36,81.17,81.22,60600.0,76.8403,76.8781,76.6986,76.7458,60600.0
2021-09-08 12:00:00,81.21,81.54,81.18,81.52,53055.0,76.7363,77.0482,76.708,77.0293,53055.0
2021-09-08 12:30:00,81.51,81.53,81.44,81.47,31981.0,77.0198,77.0387,76.9537,76.982,31981.0
2021-09-08 13:00:00,81.47,81.52,81.4,81.46,69439.0,76.982,77.0293,76.9159,76.9726,69439.0
2021-09-08 13:30:00,81.49,81.49,81.41,81.41,50892.0,77.0009,77.0009,76.9253,76.9253,50892.0
2021-09-08 14:00:00,81.42,81.56,81.4,81.43,72380.0,76.9348,77.0671,76.9159,76.9442,72380.0
2021-09-08 14:30:00,81.43,81.48,81.41,81.47,34582.0,76.9442,76.9915,76.9253,76.982,34582.0
2021-09-08 15:00:00,81.47,81.52,81.43,81.44,26162.0,76.982,77.0293,76.9442,76.9537,26162.0
2021-09-08 15:30:00,81.43,81.45,81.38,81.44,98577.0,76.9442,76.9631,76.897,76.9537,98577.0
2021-09-09 09:30:00,81.34,81.66,81.28,81.66,173194.0,76.8592,77.1616,76.8025,77.1616,173194.0
2021-09-09 10:00:00,81.66,81.91,81.62,81.85,65905.0,77.1616,77.3978,77.1238,77.3411,65905.0
2021-09-09 10:30:00,81.89,81.98,81.86,81.87,90000.0,77.3789,77.4639,77.3505,77.36,90000.0
2021-09-09 11:00:00,81.86,81.91,81.7,81.71,79623.0,77.3505,77.3978,77.1994,77.2088,79623.0
2021-09-09 11:30:00,81.71,81.81,81.71,81.8,66669.0,77.2088,77.3033,77.2088,77.2938,66669.0
2021-09-09 12:00:00,81.83,81.84,81.67,81.75,121974.0,77.3222,77.3316,77.171,77.2466,121974.0
2021-09-09 12:30:00,81.74,81.81,81.71,81.71,38400.0,77.2372,77.3033,77.2088,77.2088,38400.0
2021-09-09 13:00:00,81.72,81.81,81.51,81.59,122600.0,77.2183,77.3033,77.0198,77.0954,122600.0
2021-09-09 13:30:00,81.58,81.58,81.4,81.48,98124.0,77.086,77.086,76.9159,76.9915,98124.0
2021-09-09 14:00:00,81.47,81.54,81.35,81.49,94098.0,76.982,77.0482,76.8686,77.0009,94098.0
2021-09-09 14:30:00,81.49,81.56,81.39,81.51,108631.0,77.0009,77.0671,76.9064,77.0198,108631.0
2021-09-09 15:00:00,81.51,81.58,81.48,81.51,68475.0,77.0198,77.086,76.9915,77.0198,68475.0
2021-09-09 15:30:00,81.47,81.62,81.33,81.34,132326.0,76.982,77.1238,76.8497,76.8592,132326.0
2021-09-10 09:30:00,81.66,81.77,81.39,81.44,151202.0,77.1616,77.2655,76.9064,76.9537,151202.0
2021-09-10 10:00:00,81.43,81.43,81.22,81.24,66808.0,76.9442,76.9442,76.7458,76.7647,66808.0
2021-09-10 10:30:00,81.23,81.23,80.94,81.07,190666.0,76.7552,76.7552,76.4812,76.6041,190666.0
2021-09-10 11:00:00,81.08,81.2,80.98,81.15,60825.0,76.6135,76.7269,76.519,76.6797,60825.0
2021-09-10 11:30:00,81.14,81.36,81.14,81.35,50339.0,76.6702,76.8781,76.6702,76.8686,50339.0
2021-09-10 12:00:00,81.32,81.5,81.29,81.48,66352.0,76.8403,77.0104,76.8119,76.9915,66352.0
2021-09-10 12:30:00,81.49,81.57,81.46,81.5,52261.0,77.0009,77.0765,76.9726,77.0104,52261.0
2021-09-10 13:00:00,81.52,81.56,81.46,81.47,48405.0,77.0293,77.0671,76.9726,76.982,48405.0
2021-09-10 13:30:00,81.47,81.52,81.45,81.48,33484.0,76.982,77.0293,76.9631,76.9915,33484.0
2021-09-10 14:00:00,81.48,81.51,81.38,81.39,45409.0,76.9915,77.0198,76.897,76.9064,45409.0
2021-09-10 14:30:00,81.39,81.39,81.32,81.33,89031.0,76.9064,76.9064,76.8403,76.8497,89031.0
2021-09-10 15:00:00,81.31,81.33,81.12,81.14,234143.0,76.8308,76.8497,76.6513,76.6702,234143.0
2021-09-10 15:30:00,81.13,81.14,80.74,80.74,184402.0,76.6608,76.6702,76.2922,76.2922,184402.0
2021-09-13 09:30:00,81.38,81.41,80.74,80.85,397404.0,76.897,76.9253,76.2922,76.3962,397404.0
2021-09-13 10:00:00,80.83,80.92,80.5,80.75,336548.0,76.3773,76.4623,76.0655,76.3017,336548.0
2021-09-13 10:30:00,80.76,81.07,80.67,81.01,214687.0,76.3111,76.6041,76.2261,76.5474,214687.0
2021-09-13 11:00:00,81.03,81.04,80.6,80.82,203274.0,76.5663,76.5757,76.16,76.3678,203274.0
2021-09-13 11:30:00,80.84,80.92,80.72,80.77,122905.0,76.3867,76.4623,76.2733,76.3206,122905.0
2021-09-13 12:00:00,80.78,80.88,80.71,80.79,82254.0,76.33,76.4245,76.2639,76.3395,82254.0
2021-09-13 12:30:00,80.8,80.85,80.68,80.82,49197.0,76.3489,76.3962,76.2355,76.3678,49197.0
2021-09-13 13:00:00,80.82,80.88,80.69,80.72,51947.0,76.3678,76.4245,76.245,76.2733,51947.0
2021-09-13 13:30:00,80.73,80.76,80.68,80.72,65210.0,76.2828,76.3111,76.2355,76.2733,65210.0
2021-09-13 14:00:00,80.72,80.79,80.58,80.61,74005.0,76.2733,76.3395,76.1411,76.1694,74005.0
2021-09-13 14:30:00,80.62,80.73,80.55,80.68,56879.0,76.1788,76.2828,76.1127,76.2355,56879.0
2021-09-13 15:00:00,80.69,80.86,80.52,80.85,182818.0,76.245,76.4056,76.0844,76.3962,182818.0
2021-09-13 15:30:00,80.85,80.9,80.74,80.9,175438.0,76.3962,76.4434,76.2922,76.4434,175438.0
2021-09-14 09:30:00,81.12,81.14,80.75,80.76,243779.0,76.6513,76.6702,76.3017,76.3111,243779.0
2021-09-14 10:00:00,80.76,80.76,80.52,80.6,139966.0,76.3111,76.3111,76.0844,76.16,139966.0
2021-09-14 10:30:00,80.63,80.67,80.44,80.53,99982.0,76.1883,76.2261,76.0088,76.0938,99982.0
2021-09-14 11:00:00,80.51,80.7,80.51,80.69,62919.0,76.0749,76.2544,76.0749,76.245,62919.0
2021-09-14 11:30:00,80.69,80.72,80.62,80.7,92088.0,76.245,76.2733,76.1788,76.2544,92088.0
2021-09-14 12:00:00,80.71,80.79,80.71,80.74,75263.0,76.2639,76.3395,76.2639,76.2922,75263.0
2021-09-14 12:30:00,80.71,80.72,80.52,80.55,39231.0,76.2639,76.2733,76.0844,76.1127,39231.0
2021-09-14 13:00:00,80.53,80.57,80.4,80.54,73446.0,76.0938,76.1316,75.971,76.1033,73446.0
2021-09-14 13:30:00,80.54,80.6,80.45,80.55,44434.0,76.1033,76.16,76.0182,76.1127,44434.0
2021-09-14 14:00:00,80.55,80.59,80.37,80.38,58977.0,76.1127,76.1505,75.9426,75.9521,58977.0
2021-09-14 14:30:00,80.37,80.37,80.16,80.3,54050.0,75.9426,75.9426,75.7442,75.8765,54050.0
2021-09-14 15:00:00,80.28,80.33,80.18,80.21,65250.0,75.8576,75.9048,75.7631,75.7914,65250.0
2021-09-14 15:30:00,80.21,80.33,80.15,80.31,174164.0,75.7914,75.9048,75.7347,75.8859,174164.0
2021-09-15 09:30:00,80.4,80.58,80.11,80.53,178546.0,75.971,76.1411,75.6969,76.0938,178546.0
2021-09-15 10:00:00,80.54,80.66,80.31,80.5,175316.0,76.1033,76.2166,75.8859,76.0655,175316.0
2021-09-15 10:30:00,80.49,80.68,80.42,80.54,122142.0,76.056,76.2355,75.9899,76.1033,122142.0
2021-09-15 11:00:00,80.55,80.73,80.49,80.69,45917.0,76.1127,76.2828,76.056,76.245,45917.0
2021-09-15 11:30:00,80.69,80.7,80.61,80.7,84314.0,76.245,76.2544,76.1694,76.2544,84314.0
2021-09-15 12:00:00,80.69,80.79,80.6,80.73,42693.0,76.245,76.3395,76.16,76.2828,42693.0
2021-09-15 12:30:00,80.72,80.9,80.72,80.86,103632.0,76.2733,76.4434,76.2733,76.4056,103632.0
2021-09-15 13:00:00,80.87,80.97,80.84,80.95,829476.0,76.4151,76.5096,76.3867,76.4907,829476.0
2021-09-15 13:30:00,80.96,81.04,80.93,80.94,56100.0,76.5001,76.5757,76.4718,76.4812,56100.0
2021-09-15 14:00:00,80.93,80.98,80.87,80.91,44979.0,76.4718,76.519,76.4151,76.4529,44979.0
2021-09-15 14:30:00,80.91,80.97,80.88,80.89,109946.0,76.4529,76.5096,76.4245,76.434,109946.0
2021-09-15 15:00:00,80.9,81.05,80.87,81.0,82918.0,76.4434,76.5852,76.4151,76.5379,82918.0
2021-09-15 15:30:00,81.0,81.1,80.91,80.97,2373390.0,76.5379,76.6324,76.4529,76.5096,2373390.0
2021-09-16 09:30:00,80.98,81.11,80.81,80.88,206793.0,76.519,76.6419,76.3584,76.4245,206793.0
2021-09-16 10:00:00,80.87,80.87,80.65,80.77,170883.0,76.4151,76.4151,76.2072,76.3206,170883.0
2021-09-16 10:30:00,80.75,80.88,80.61,80.68,122397.0,76.3017,76.4245,76.1694,76.2355,122397.0
2021-09-16 11:00:00,80.68,80.87,80.66,80.84,66249.0,76.2355,76.4151,76.2166,76.3867,66249.0
2021-09-16 11:30:00,80.85,80.91,80.81,80.9,130160.0,76.3962,76.4529,76.3584,76.4434,130160.0
2021-09-16 12:00:00,80.9,80.98,80.83,80.95,79101.0,76.4434,76.519,76.3773,76.4907,79101.0
2021-09-16 12:30:00,80.97,81.08,80.97,81.02,49464.0,76.5096,76.6135,76.5096,76.5568,49464.0
2021-09-16 13:00:00,80.99,81.05,80.95,81.03,27412.0,76.5285,76.5852,76.4907,76.5663,27412.0
2021-09-16 13:30:00,81.03,81.14,80.93,81.14,140583.0,76.5663,76.6702,76.4718,76.6702,140583.0
2021-09-16 14:00:00,81.14,81.23,81.08,81.14,68130.0,76.6702,76.7552,76.6135,76.6702,68130.0
2021-09-16 14:30:00,81.15,81.24,81.11,81.22,30718.0,76.6797,76.7647,76.6419,76.7458,30718.0
2021-09-16 15:00:00,81.23,81.34,81.16,81.16,80460.0,76.7552,76.8592,76.6891,76.6891,80460.0
2021-09-16 15:30:00,81.15,81.21,81.02,81.04,165526.0,76.6797,76.7363,76.5568,76.5757,165526.0
2021-09-17 09:30:00,80.86,81.13,80.71,80.76,332285.0,76.4056,76.6608,76.2639,76.3111,332285.0
2021-09-17 10:00:00,80.77,80.82,80.54,80.65,187381.0,76.3206,76.3678,76.1033,76.2072,187381.0
2021-09-17 10:30:00,80.65,80.65,80.46,80.57,418974.0,76.2072,76.2072,76.0277,76.1316,418974.0
2021-09-17 11:00:00,80.56,80.7,80.43,80.52,93164.0,76.1222,76.2544,75.9993,76.0844,93164.0
2021-09-17 11:30:00,80.53,80.54,80.34,80.5,83433.0,76.0938,76.1033,75.9143,76.0655,83433.0
2021-09-17 12:00:00,80.54,80.59,80.48,80.51,58850.0,76.1033,76.1505,76.0466,76.0749,58850.0
2021-09-17 12:30:00,80.52,80.68,80.52,80.6,38145.0,76.0844,76.2355,76.0844,76.16,38145.0
2021-09-17 13:00:00,80.61,80.61,80.43,80.49,59694.0,76.1694,76.1694,75.9993,76.056,59694.0
2021-09-17 13:30:00,80.48,80.52,80.26,80.36,116566.0,76.0466,76.0844,75.8387,75.9332,116566.0
2021-09-17 14:00:00,80.35,80.47,80.34,80.35,84417.0,75.9237,76.0371,75.9143,75.9237,84417.0
2021-09-17 14:30:00,80.33,80.47,80.29,80.42,82160.0,75.9048,76.0371,75.867,75.9899,82160.0
2021-09-17 15:00:00,80.42,80.52,80.37,80.41,149118.0,75.9899,76.0844,75.9426,75.9804,149118.0
2021-09-17 15:30:00,80.42,80.56,80.36,80.52,2494218.0,75.9899,76.1222,75.9332,76.0844,2494218.0
2021-09-20 09:30:00,79.05,79.4,78.83,79.34,648765.0,74.6953,75.0261,74.4875,74.9694,648765.0
2021-09-20 10:00:00,79.32,79.44,78.94,79.1,637090.0,74.9505,75.0639,74.5914,74.7426,637090.0
2021-09-20 10:30:00,79.1,79.29,79.01,79.14,339196.0,74.7426,74.9221,74.6575,74.7804,339196.0
2021-09-20 11:00:00,79.14,79.3,79.03,79.21,212232.0,74.7804,74.9316,74.6764,74.8465,212232.0
2021-09-20 11:30:00,79.21,79.21,78.84,78.85,142617.0,74.8465,74.8465,74.4969,74.5064,142617.0
2021-09-20 12:00:00,78.84,78.87,78.6,78.74,121494.0,74.4969,74.5253,74.2701,74.4024,121494.0
2021-09-20 12:30:00,78.72,78.79,78.6,78.6,116613.0,74.3835,74.4497,74.2701,74.2701,116613.0
2021-09-20 13:00:00,78.6,78.71,78.44,78.71,135073.0,74.2701,74.3741,74.1189,74.3741,135073.0
2021-09-20 13:30:00,78.7,78.84,78.64,78.78,158859.0,74.3646,74.4969,74.3079,74.4402,158859.0
2021-09-20 14:00:00,78.8,78.85,78.38,78.41,220107.0,74.4591,74.5064,74.0622,74.0906,220107.0
2021-09-20 14:30:00,78.4,78.45,78.23,78.34,252520.0,74.0811,74.1284,73.9205,74.0244,252520.0
2021-09-20 15:00:00,78.32,78.58,78.17,78.58,257047.0,74.0056,74.2512,73.8638,74.2512,257047.0
2021-09-20 15:30:00,78.59,79.2,78.54,79.13,431016.0,74.2607,74.8371,74.2134,74.7709,431016.0
2021-09-21 09:30:00,79.58,79.75,79.36,79.46,458825.0,75.1961,75.3568,74.9883,75.0828,458825.0
2021-09-21 10:00:00,79.48,79.53,79.1,79.28,172398.0,75.1016,75.1489,74.7426,74.9127,172398.0
2021-09-21 10:30:00,79.29,79.3,78.75,78.92,207091.0,74.9221,74.9316,74.4119,74.5725,207091.0
2021-09-21 11:00:00,78.91,79.17,78.82,79.0,112434.0,74.563,74.8087,74.478,74.6481,112434.0
2021-09-21 11:30:00,79.06,79.35,79.05,79.3,247290.0,74.7048,74.9788,74.6953,74.9316,247290.0
2021-09-21 12:00:00,79.29,79.53,79.29,79.39,86365.0,74.9221,75.1489,74.9221,75.0166,86365.0
2021-09-21 12:30:00,79.38,79.41,79.13,79.25,76031.0,75.0072,75.0355,74.7709,74.8843,76031.0
2021-09-21 13:00:00,79.25,79.3,79.11,79.13,73832.0,74.8843,74.9316,74.752,74.7709,73832.0
2021-09-21 13:30:00,79.13,79.27,79.03,79.08,86639.0,74.7709,74.9032,74.6764,74.7237,86639.0
2021-09-21 14:00:00,79.14,79.21,79.0,79.0,76161.0,74.7804,74.8465,74.6481,74.6481,76161.0
2021-09-21 14:30:00,79.02,79.38,79.01,79.23,95623.0,74.667,75.0072,74.6575,74.8654,95623.0
2021-09-21 15:00:00,79.25,79.45,79.25,79.38,114848.0,74.8843,75.0733,74.8843,75.0072,114848.0
2021-09-21 15:30:00,79.38,79.45,79.02,79.02,156836.0,75.0072,75.0733,74.667,74.667,156836.0
2021-09-22 09:30:00,79.58,79.84,79.5,79.84,127893.0,75.1961,75.4418,75.1205,75.4418,127893.0
2021-09-22 10:00:00,79.85,79.89,79.7,79.8,157952.0,75.4513,75.4891,75.3095,75.404,157952.0
2021-09-22 10:30:00,79.8,80.0,79.79,80.0,54927.0,75.404,75.593,75.3946,75.593,54927.0
2021-09-22 11:00:00,80.0,80.13,79.99,80.12,64428.0,75.593,75.7158,75.5836,75.7064,64428.0
2021-09-22 11:30:00,80.12,80.3,80.09,80.2,97813.0,75.7064,75.8765,75.678,75.782,97813.0
2021-09-22 12:00:00,80.21,80.24,80.14,80.17,54722.0,75.7914,75.8198,75.7253,75.7536,54722.0
2021-09-22 12:30:00,80.18,80.23,80.08,80.13,34677.0,75.7631,75.8103,75.6686,75.7158,34677.0
2021-09-22 13:00:00,80.13,80.13,79.99,80.08,38866.0,75.7158,75.7158,75.5836,75.6686,38866.0
2021-09-22 13:30:00,80.07,80.13,80.02,80.1,61867.0,75.6591,75.7158,75.6119,75.6875,61867.0
2021-09-22 14:00:00,80.04,80.45,79.9,80.38,98196.0,75.6308,76.0182,75.4985,75.9521,98196.0
2021-09-22 14:30:00,80.38,80.42,79.83,80.01,453680.0,75.9521,75.9899,75.4324,75.6025,453680.0
2021-09-22 15:00:00,80.02,80.33,79.9,80.22,204350.0,75.6119,75.9048,75.4985,75.8009,204350.0
2021-09-22 15:30:00,80.22,80.29,79.97,79.99,265167.0,75.8009,75.867,75.5647,75.5836,265167.0
2021-09-23 09:30:00,80.34,81.1,80.34,81.0,202595.0,75.9143,76.6324,75.9143,76.5379,202595.0
2021-09-23 10:00:00,81.01,81.12,80.98,81.08,143507.0,76.5474,76.6513,76.519,76.6135,143507.0
2021-09-23 10:30:00,81.08,81.22,80.98,81.19,128658.0,76.6135,76.7458,76.519,76.7174,128658.0
2021-09-23 11:00:00,81.2,81.21,81.09,81.15,66573.0,76.7269,76.7363,76.623,76.6797,66573.0
2021-09-23 11:30:00,81.15,81.19,81.08,81.17,80742.0,76.6797,76.7174,76.6135,76.6986,80742.0
2021-09-23 12:00:00,81.18,81.22,81.13,81.21,60402.0,76.708,76.7458,76.6608,76.7363,60402.0
2021-09-23 12:30:00,81.2,81.31,81.2,81.27,39072.0,76.7269,76.8308,76.7269,76.793,39072.0
2021-09-23 13:00:00,81.28,81.4,81.28,81.38,52975.0,76.8025,76.9159,76.8025,76.897,52975.0
2021-09-23 13:30:00,81.38,81.47,81.38,81.46,35768.0,76.897,76.982,76.897,76.9726,35768.0
2021-09-23 14:00:00,81.44,81.47,81.34,81.34,26756.0,76.9537,76.982,76.8592,76.8592,26756.0
2021-09-23 14:30:00,81.35,81.38,81.23,81.25,189587.0,76.8686,76.897,76.7552,76.7741,189587.0
2021-09-23 15:00:00,81.25,81.26,81.14,81.17,56565.0,76.7741,76.7836,76.6702,76.6986,56565.0
2021-09-23 15:30:00,81.17,81.22,81.05,81.07,117081.0,76.6986,76.7458,76.5852,76.6041,117081.0
2021-09-24 09:30:00,80.47,80.74,80.33,80.74,181539.0,76.2855,76.5415,76.1528,76.5415,181539.0
2021-09-24 10:00:00,80.75,80.83,80.64,80.74,121982.0,76.551,76.6268,76.4467,76.5415,121982.0
2021-09-24 10:30:00,80.75,80.79,80.62,80.71,76639.0,76.551,76.5889,76.4277,76.5131,76639.0
2021-09-24 11:00:00,80.72,80.83,80.64,80.67,50758.0,76.5225,76.6268,76.4467,76.4751,50758.0
2021-09-24 11:30:00,80.66,80.87,80.66,80.84,49113.0,76.4657,76.6647,76.4657,76.6363,49113.0
2021-09-24 12:00:00,80.84,80.89,80.81,80.87,40714.0,76.6363,76.6837,76.6079,76.6647,40714.0
2021-09-24 12:30:00,80.88,80.92,80.83,80.84,41643.0,76.6742,76.7121,76.6268,76.6363,41643.0
2021-09-24 13:00:00,80.85,80.86,80.79,80.81,29800.0,76.6458,76.6553,76.5889,76.6079,29800.0
2021-09-24 13:30:00,80.81,80.82,80.7,80.7,33889.0,76.6079,76.6173,76.5036,76.5036,33889.0
2021-09-24 14:00:00,80.69,80.74,80.68,80.73,31201.0,76.4941,76.5415,76.4846,76.532,31201.0
2021-09-24 14:30:00,80.73,80.87,80.7,80.87,57829.0,76.532,76.6647,76.5036,76.6647,57829.0
2021-09-24 15:00:00,80.87,80.89,80.75,80.84,55067.0,76.6647,76.6837,76.551,76.6363,55067.0
2021-09-24 15:30:00,80.86,80.93,80.73,80.74,93339.0,76.6553,76.7216,76.532,76.5415,93339.0
2021-09-27 09:30:00,80.73,80.97,80.6,80.92,423690.0,76.532,76.7595,76.4088,76.7121,423690.0
2021-09-27 10:00:00,80.9,81.01,80.8,80.97,228995.0,76.6932,76.7975,76.5984,76.7595,228995.0
2021-09-27 10:30:00,81.0,81.12,80.95,81.0,78859.0,76.788,76.9017,76.7406,76.788,78859.0
2021-09-27 11:00:00,81.01,81.05,80.9,80.93,51422.0,76.7975,76.8354,76.6932,76.7216,51422.0
2021-09-27 11:30:00,80.94,80.98,80.87,80.95,102897.0,76.7311,76.769,76.6647,76.7406,102897.0
2021-09-27 12:00:00,80.94,80.99,80.89,80.97,37158.0,76.7311,76.7785,76.6837,76.7595,37158.0
2021-09-27 12:30:00,80.96,80.97,80.76,80.79,37860.0,76.7501,76.7595,76.5605,76.5889,37860.0
2021-09-27 13:00:00,80.79,80.88,80.77,80.86,71213.0,76.5889,76.6742,76.5699,76.6553,71213.0
2021-09-27 13:30:00,80.85,80.92,80.79,80.9,55265.0,76.6458,76.7121,76.5889,76.6932,55265.0
2021-09-27 14:00:00,80.91,81.02,80.91,81.01,43900.0,76.7027,76.8069,76.7027,76.7975,43900.0
2021-09-27 14:30:00,81.01,81.01,80.93,80.94,39651.0,76.7975,76.7975,76.7216,76.7311,39651.0
2021-09-27 15:00:00,80.92,80.95,80.83,80.84,80598.0,76.7121,76.7406,76.6268,76.6363,80598.0
2021-09-27 15:30:00,80.84,80.87,80.69,80.75,170254.0,76.6363,76.6647,76.4941,76.551,170254.0
2021-09-28 09:30:00,80.39,80.39,79.78,79.91,474705.0,76.2097,76.2097,75.6314,75.7547,474705.0
2021-09-28 10:00:00,79.91,79.91,79.32,79.46,612680.0,75.7547,75.7547,75.1953,75.3281,612680.0
2021-09-28 10:30:00,79.45,79.76,79.36,79.65,487953.0,75.3186,75.6125,75.2333,75.5082,487953.0
2021-09-28 11:00:00,79.66,79.72,79.22,79.4,224222.0,75.5177,75.5745,75.1005,75.2712,224222.0
2021-09-28 11:30:00,79.4,79.47,79.25,79.38,121179.0,75.2712,75.3375,75.129,75.2522,121179.0
2021-09-28 12:00:00,79.38,79.47,79.21,79.42,119457.0,75.2522,75.3375,75.0911,75.2901,119457.0
2021-09-28 12:30:00,79.41,79.41,79.14,79.19,111134.0,75.2807,75.2807,75.0247,75.0721,111134.0
2021-09-28 13:00:00,79.21,79.57,79.14,79.51,132516.0,75.0911,75.4323,75.0247,75.3755,132516.0
2021-09-28 13:30:00,79.5,79.55,79.3,79.31,76332.0,75.366,75.4134,75.1764,75.1859,76332.0
2021-09-28 14:00:00,79.3,79.53,79.16,79.53,181194.0,75.1764,75.3944,75.0437,75.3944,181194.0
2021-09-28 14:30:00,79.52,79.72,79.33,79.66,245889.0,75.3849,75.5745,75.2048,75.5177,245889.0
2021-09-28 15:00:00,79.66,79.79,79.42,79.42,253744.0,75.5177,75.6409,75.2901,75.2901,253744.0
2021-09-28 15:30:00,79.42,79.55,79.11,79.18,488967.0,75.2901,75.4134,74.9963,75.0626,488967.0
2021-09-29 09:30:00,79.53,79.68,79.22,79.57,312063.0,75.3944,75.5366,75.1005,75.4323,312063.0
2021-09-29 10:00:00,79.59,79.74,79.47,79.51,200835.0,75.4513,75.5935,75.3375,75.3755,200835.0
2021-09-29 10:30:00,79.51,79.67,79.39,79.6,150848.0,75.3755,75.5271,75.2617,75.4608,150848.0
2021-09-29 11:00:00,79.61,79.61,79.45,79.47,65839.0,75.4703,75.4703,75.3186,75.3375,65839.0
2021-09-29 11:30:00,79.48,79.52,79.33,79.45,81064.0,75.347,75.3849,75.2048,75.3186,81064.0
2021-09-29 12:00:00,79.45,79.49,79.21,79.26,60832.0,75.3186,75.3565,75.0911,75.1385,60832.0
2021-09-29 12:30:00,79.25,79.35,79.19,79.28,104558.0,75.129,75.2238,75.0721,75.1574,104558.0
2021-09-29 13:00:00,79.29,79.4,79.23,79.31,41897.0,75.1669,75.2712,75.11,75.1859,41897.0
2021-09-29 13:30:00,79.3,79.34,79.2,79.34,40691.0,75.1764,75.2143,75.0816,75.2143,40691.0
2021-09-29 14:00:00,79.34,79.58,79.33,79.49,38857.0,75.2143,75.4418,75.2048,75.3565,38857.0
2021-09-29 14:30:00,79.5,79.61,79.49,79.54,67822.0,75.366,75.4703,75.3565,75.4039,67822.0
2021-09-29 15:00:00,79.55,79.6,79.44,79.48,66349.0,75.4134,75.4608,75.3091,75.347,66349.0
2021-09-29 15:30:00,79.46,79.51,79.13,79.17,81032.0,75.3281,75.3755,75.0152,75.0531,81032.0
2021-09-30 09:30:00,79.43,79.58,79.25,79.37,223036.0,75.2996,75.4418,75.129,75.2427,223036.0
2021-09-30 10:00:00,79.35,79.37,79.12,79.16,266894.0,75.2238,75.2427,75.0057,75.0437,266894.0
2021-09-30 10:30:00,79.16,79.24,78.96,79.0,210080.0,75.0437,75.1195,74.8541,74.892,210080.0
2021-09-30 11:00:00,78.97,79.28,78.92,79.24,88350.0,74.8635,75.1574,74.8161,75.1195,88350.0
2021-09-30 11:30:00,79.23,79.23,78.65,78.77,226220.0,75.11,75.11,74.5602,74.6739,226220.0
2021-09-30 12:00:00,78.77,78.82,78.37,78.44,256618.0,74.6739,74.7213,74.2947,74.3611,256618.0
2021-09-30 12:30:00,78.44,78.66,78.37,78.59,218142.0,74.3611,74.5697,74.2947,74.5033,218142.0
2021-09-30 13:00:00,78.59,78.81,78.54,78.54,166566.0,74.5033,74.7119,74.4559,74.4559,166566.0
2021-09-30 13:30:00,78.55,78.77,78.45,78.7,110058.0,74.4654,74.6739,74.3706,74.6076,110058.0
2021-09-30 14:00:00,78.73,78.96,78.72,78.84,130717.0,74.636,74.8541,74.6265,74.7403,130717.0
2021-09-30 14:30:00,78.84,79.12,78.82,78.86,230436.0,74.7403,75.0057,74.7213,74.7593,230436.0
2021-09-30 15:00:00,78.88,79.08,78.77,78.82,151430.0,74.7782,74.9678,74.6739,74.7213,151430.0
2021-09-30 15:30:00,78.82,78.99,78.22,78.22,744766.0,74.7213,74.8825,74.1525,74.1525,744766.0
2021-10-01 09:30:00,78.59,78.67,78.16,78.29,434028.0,74.5033,74.5791,74.0957,74.2189,434028.0
2021-10-01 10:00:00,78.32,78.5,77.91,78.01,302068.0,74.2473,74.418,73.8587,73.9535,302068.0
2021-10-01 10:30:00,78.01,78.28,77.91,78.25,173136.0,73.9535,74.2094,73.8587,74.181,173136.0
2021-10-01 11:00:00,78.25,78.57,78.07,78.51,179799.0,74.181,74.4843,74.0103,74.4275,179799.0
2021-10-01 11:30:00,78.51,78.83,78.5,78.72,210603.0,74.4275,74.7308,74.418,74.6265,210603.0
2021-10-01 12:00:00,78.77,78.82,78.65,78.78,88567.0,74.6739,74.7213,74.5602,74.6834,88567.0
2021-10-01 12:30:00,78.77,78.84,78.72,78.78,69064.0,74.6739,74.7403,74.6265,74.6834,69064.0
2021-10-01 13:00:00,78.78,78.97,78.7,78.95,86503.0,74.6834,74.8635,74.6076,74.8446,86503.0
2021-10-01 13:30:00,78.95,79.23,78.95,79.17,80922.0,74.8446,75.11,74.8446,75.0531,80922.0
2021-10-01 14:00:00,79.18,79.39,79.18,79.35,140730.0,75.0626,75.2617,75.0626,75.2238,140730.0
2021-10-01 14:30:00,79.35,79.45,79.3,79.41,52874.0,75.2238,75.3186,75.1764,75.2807,52874.0
2021-10-01 15:00:00,79.42,79.62,79.4,79.4,89273.0,75.2901,75.4797,75.2712,75.2712,89273.0
2021-10-01 15:30:00,79.4,79.4,79.15,79.2,229558.0,75.2712,75.2712,75.0342,75.0816,229558.0
2021-10-04 09:30:00,79.01,79.25,78.95,79.19,319009.0,74.9015,75.129,74.8446,75.0721,319009.0
2021-10-04 10:00:00,79.18,79.28,78.5,78.57,308890.0,75.0626,75.1574,74.418,74.4843,308890.0
2021-10-04 10:30:00,78.56,78.6,78.12,78.3,494642.0,74.4749,74.5128,74.0577,74.2284,494642.0
2021-10-04 11:00:00,78.29,78.5,78.11,78.31,428851.0,74.2189,74.418,74.0483,74.2379,428851.0
2021-10-04 11:30:00,78.3,78.42,78.04,78.37,395747.0,74.2284,74.3421,73.9819,74.2947,395747.0
2021-10-04 12:00:00,78.36,78.46,78.31,78.37,133522.0,74.2853,74.3801,74.2379,74.2947,133522.0
2021-10-04 12:30:00,78.36,78.42,78.2,78.31,104182.0,74.2853,74.3421,74.1336,74.2379,104182.0
2021-10-04 13:00:00,78.29,78.42,78.14,78.3,126595.0,74.2189,74.3421,74.0767,74.2284,126595.0
2021-10-04 13:30:00,78.3,78.42,78.28,78.29,92020.0,74.2284,74.3421,74.2094,74.2189,92020.0
2021-10-04 14:00:00,78.29,78.44,78.22,78.32,128719.0,74.2189,74.3611,74.1525,74.2473,128719.0
2021-10-04 14:30:00,78.31,78.42,78.25,78.38,301747.0,74.2379,74.3421,74.181,74.3042,301747.0
2021-10-04 15:00:00,78.39,78.52,78.21,78.28,237402.0,74.3137,74.4369,74.1431,74.2094,237402.0
2021-10-04 15:30:00,78.28,78.54,78.21,78.4,371955.0,74.2094,74.4559,74.1431,74.3232,371955.0
2021-10-05 09:30:00,78.75,78.87,78.44,78.74,658828.0,74.655,74.7687,74.3611,74.6455,658828.0
2021-10-05 10:00:00,78.75,79.27,78.75,79.24,232181.0,74.655,75.1479,74.655,75.1195,232181.0
2021-10-05 10:30:00,79.24,79.39,79.19,79.39,163209.0,75.1195,75.2617,75.0721,75.2617,163209.0
2021-10-05 11:00:00,79.4,79.49,79.33,79.34,106052.0,75.2712,75.3565,75.2048,75.2143,106052.0
2021-10-05 11:30:00,79.34,79.36,79.07,79.16,76572.0,75.2143,75.2333,74.9583,75.0437,76572.0
2021-10-05 12:00:00,79.15,79.21,78.93,78.98,62517.0,75.0342,75.0911,74.8256,74.873,62517.0
2021-10-05 12:30:00,78.97,79.06,78.9,79.06,80211.0,74.8635,74.9489,74.7972,74.9489,80211.0
2021-10-05 13:00:00,79.05,79.14,78.98,79.14,170458.0,74.9394,75.0247,74.873,75.0247,170458.0
2021-10-05 13:30:00,79.14,79.24,79.1,79.22,96190.0,75.0247,75.1195,74.9868,75.1005,96190.0
2021-10-05 14:00:00,79.22,79.29,79.18,79.26,75731.0,75.1005,75.1669,75.0626,75.1385,75731.0
2021-10-05 14:30:00,79.28,79.31,79.22,79.24,137400.0,75.1574,75.1859,75.1005,75.1195,137400.0
2021-10-05 15:00:00,79.23,79.27,79.14,79.17,83047.0,75.11,75.1479,75.0247,75.0531,83047.0
2021-10-05 15:30:00,79.15,79.25,78.99,79.0,258662.0,75.0342,75.129,74.8825,74.892,258662.0
2021-10-06 09:30:00,78.32,78.76,78.2,78.27,323691.0,74.2473,74.6645,74.1336,74.1999,323691.0
2021-10-06 10:00:00,78.27,78.37,77.9,78.28,352971.0,74.1999,74.2947,73.8492,74.2094,352971.0
2021-10-06 10:30:00,78.27,78.45,78.08,78.36,390775.0,74.1999,74.3706,74.0198,74.2853,390775.0
2021-10-06 11:00:00,78.37,78.51,78.11,78.12,288646.0,74.2947,74.4275,74.0483,74.0577,288646.0
2021-10-06 11:30:00,78.12,78.54,78.01,78.53,153870.0,74.0577,74.4559,73.9535,74.4464,153870.0
2021-10-06 12:00:00,78.53,78.56,78.17,78.23,131081.0,74.4464,74.4749,74.1051,74.162,131081.0
2021-10-06 12:30:00,78.25,78.44,78.23,78.33,98524.0,74.181,74.3611,74.162,74.2568,98524.0
2021-10-06 13:00:00,78.35,78.5,78.17,78.5,255387.0,74.2758,74.418,74.1051,74.418,255387.0
2021-10-06 13:30:00,78.5,78.83,78.5,78.81,237757.0,74.418,74.7308,74.418,74.7119,237757.0
2021-10-06 14:00:00,78.83,79.13,78.72,79.09,230558.0,74.7308,75.0152,74.6265,74.9773,230558.0
2021-10-06 14:30:00,79.09,79.2,78.96,78.96,233058.0,74.9773,75.0816,74.8541,74.8541,233058.0
2021-10-06 15:00:00,78.95,79.08,78.92,79.04,206334.0,74.8446,74.9678,74.8161,74.9299,206334.0
2021-10-06 15:30:00,79.04,79.25,78.92,79.23,279258.0,74.9299,75.129,74.8161,75.11,279258.0
2021-10-07 09:30:00,79.78,80.39,79.78,80.39,397705.0,75.6314,76.2097,75.6314,76.2097,397705.0
2021-10-07 10:00:00,80.4,80.56,80.37,80.55,108020.0,76.2192,76.3709,76.1907,76.3614,108020.0
2021-10-07 10:30:00,80.55,80.61,80.44,80.53,63351.0,76.3614,76.4183,76.2571,76.3424,63351.0
2021-10-07 11:00:00,80.55,80.6,80.47,80.55,60014.0,76.3614,76.4088,76.2855,76.3614,60014.0
2021-10-07 11:30:00,80.56,80.6,80.53,80.58,50216.0,76.3709,76.4088,76.3424,76.3898,50216.0
2021-10-07 12:00:00,80.58,80.6,80.49,80.51,45802.0,76.3898,76.4088,76.3045,76.3235,45802.0
2021-10-07 12:30:00,80.52,80.57,80.47,80.57,56902.0,76.3329,76.3803,76.2855,76.3803,56902.0
2021-10-07 13:00:00,80.57,80.61,80.51,80.61,50641.0,76.3803,76.4183,76.3235,76.4183,50641.0
2021-10-07 13:30:00,80.61,80.61,80.49,80.51,75533.0,76.4183,76.4183,76.3045,76.3235,75533.0
2021-10-07 14:00:00,80.51,80.52,80.27,80.28,88109.0,76.3235,76.3329,76.0959,76.1054,88109.0
2021-10-07 14:30:00,80.3,80.3,80.06,80.07,67167.0,76.1244,76.1244,75.8969,75.9063,67167.0
2021-10-07 15:00:00,80.05,80.25,80.03,80.19,82393.0,75.8874,76.077,75.8684,76.0201,82393.0
2021-10-07 15:30:00,80.18,80.21,79.99,80.04,344731.0,76.0106,76.0391,75.8305,75.8779,344731.0
2021-10-08 09:30:00,80.21,80.22,79.89,80.07,486561.0,76.0391,76.0485,75.7357,75.9063,486561.0
2021-10-08 10:00:00,80.04,80.32,80.04,80.09,188155.0,75.8779,76.1433,75.8779,75.9253,188155.0
2021-10-08 10:30:00,80.11,80.18,79.91,80.12,106167.0,75.9443,76.0106,75.7547,75.9537,106167.0
2021-10-08 11:00:00,80.13,80.16,80.04,80.11,84962.0,75.9632,75.9917,75.8779,75.9443,84962.0
2021-10-08 11:30:00,80.09,80.1,79.89,79.9,93089.0,75.9253,75.9348,75.7357,75.7452,93089.0
2021-10-08 12:00:00,79.9,79.95,79.77,79.77,77412.0,75.7452,75.7926,75.6219,75.6219,77412.0
2021-10-08 12:30:00,79.77,79.92,79.76,79.86,58353.0,75.6219,75.7641,75.6125,75.7073,58353.0
2021-10-08 13:00:00,79.87,79.89,79.69,79.73,376376.0,75.7167,75.7357,75.5461,75.584,376376.0
2021-10-08 13:30:00,79.71,79.83,79.68,79.81,65839.0,75.5651,75.6788,75.5366,75.6599,65839.0
2021-10-08 14:00:00,79.82,80.01,79.81,80.0,73601.0,75.6693,75.8495,75.6599,75.84,73601.0
2021-10-08 14:30:00,80.0,80.03,79.91,79.93,49889.0,75.84,75.8684,75.7547,75.7736,49889.0
2021-10-08 15:00:00,79.91,79.97,79.88,79.9,72592.0,75.7547,75.8115,75.7262,75.7452,72592.0
2021-10-08 15:30:00,79.9,79.91,79.68,79.71,151617.0,75.7452,75.7547,75.5366,75.5651,151617.0
2021-10-11 09:30:00,79.78,80.04,79.62,80.03,180015.0,75.6314,75.8779,75.4797,75.8684,180015.0
2021-10-11 10:00:00,80.04,80.23,80.01,80.2,77957.0,75.8779,76.058,75.8495,76.0296,77957.0
2021-10-11 10:30:00,80.23,80.25,80.15,80.16,51280.0,76.058,76.077,75.9822,75.9917,51280.0
2021-10-11 11:00:00,80.15,80.17,80.1,80.14,36094.0,75.9822,76.0011,75.9348,75.9727,36094.0
2021-10-11 11:30:00,80.14,80.28,80.14,80.22,105013.0,75.9727,76.1054,75.9727,76.0485,105013.0
2021-10-11 12:00:00,80.22,80.22,79.94,80.01,74787.0,76.0485,76.0485,75.7831,75.8495,74787.0
2021-10-11 12:30:00,80.01,80.02,79.89,79.92,50621.0,75.8495,75.8589,75.7357,75.7641,50621.0
2021-10-11 13:00:00,79.91,79.92,79.6,79.62,96373.0,75.7547,75.7641,75.4608,75.4797,96373.0
2021-10-11 13:30:00,79.62,79.72,79.56,79.67,64273.0,75.4797,75.5745,75.4229,75.5271,64273.0
2021-10-11 14:00:00,79.65,79.79,79.58,79.6,38198.0,75.5082,75.6409,75.4418,75.4608,38198.0
2021-10-11 14:30:00,79.62,79.74,79.58,79.72,42244.0,75.4797,75.5935,75.4418,75.5745,42244.0
2021-10-11 15:00:00,79.71,79.74,79.53,79.53,60867.0,75.5651,75.5935,75.3944,75.3944,60867.0
2021-10-11 15:30:00,79.54,79.59,79.26,79.26,150309.0,75.4039,75.4513,75.1385,75.1385,150309.0
2021-10-12 09:30:00,79.46,79.73,79.32,79.46,408651.0,75.3281,75.584,75.1953,75.3281,408651.0
2021-10-12 10:00:00,79.47,79.67,79.34,79.58,282757.0,75.3375,75.5271,75.2143,75.4418,282757.0
2021-10-12 10:30:00,79.56,79.73,79.51,79.54,145534.0,75.4229,75.584,75.3755,75.4039,145534.0
2021-10-12 11:00:00,79.55,79.76,79.53,79.64,107989.0,75.4134,75.6125,75.3944,75.4987,107989.0
2021-10-12 11:30:00,79.63,79.84,79.59,79.84,81712.0,75.4892,75.6883,75.4513,75.6883,81712.0
2021-10-12 12:00:00,79.86,79.98,79.82,79.84,63667.0,75.7073,75.821,75.6693,75.6883,63667.0
2021-10-12 12:30:00,79.84,79.86,79.65,79.73,68328.0,75.6883,75.7073,75.5082,75.584,68328.0
2021-10-12 13:00:00,79.73,79.82,79.67,79.79,64159.0,75.584,75.6693,75.5271,75.6409,64159.0
2021-10-12 13:30:00,79.79,79.92,79.76,79.8,116786.0,75.6409,75.7641,75.6125,75.6504,116786.0
2021-10-12 14:00:00,79.78,79.97,79.76,79.89,82822.0,75.6314,75.8115,75.6125,75.7357,82822.0
2021-10-12 14:30:00,79.9,79.92,79.77,79.78,103314.0,75.7452,75.7641,75.6219,75.6314,103314.0
2021-10-12 15:00:00,79.77,79.79,79.62,79.68,97301.0,75.6219,75.6409,75.4797,75.5366,97301.0
2021-10-12 15:30:00,79.67,79.7,79.42,79.6,170256.0,75.5271,75.5556,75.2901,75.4608,170256.0
2021-10-13 09:30:00,79.81,79.99,79.59,79.65,307127.0,75.6599,75.8305,75.4513,75.5082,307127.0
2021-10-13 10:00:00,79.66,79.67,79.28,79.41,263581.0,75.5177,75.5271,75.1574,75.2807,263581.0
2021-10-13 10:30:00,79.4,79.72,79.39,79.68,371351.0,75.2712,75.5745,75.2617,75.5366,371351.0
2021-10-13 11:00:00,79.68,79.9,79.68,79.8,85511.0,75.5366,75.7452,75.5366,75.6504,85511.0
2021-10-13 11:30:00,79.81,79.97,79.63,79.81,134091.0,75.6599,75.8115,75.4892,75.6599,134091.0
2021-10-13 12:00:00,79.83,79.9,79.79,79.9,31082.0,75.6788,75.7452,75.6409,75.7452,31082.0
2021-10-13 12:30:00,79.89,79.96,79.8,79.86,54329.0,75.7357,75.8021,75.6504,75.7073,54329.0
2021-10-13 13:00:00,79.87,80.02,79.85,80.02,65621.0,75.7167,75.8589,75.6978,75.8589,65621.0
2021-10-13 13:30:00,80.03,80.12,80.03,80.05,48501.0,75.8684,75.9537,75.8684,75.8874,48501.0
2021-10-13 14:00:00,80.04,80.27,79.91,80.02,176461.0,75.8779,76.0959,75.7547,75.8589,176461.0
2021-10-13 14:30:00,80.02,80.04,79.83,79.94,73349.0,75.8589,75.8779,75.6788,75.7831,73349.0
2021-10-13 15:00:00,79.95,80.09,79.89,79.94,99043.0,75.7926,75.9253,75.7357,75.7831,99043.0
2021-10-13 15:30:00,79.94,80.13,79.92,80.1,181893.0,75.7831,75.9632,75.7641,75.9348,181893.0
2021-10-14 09:30:00,80.81,81.06,80.79,81.01,230540.0,76.6079,76.8449,76.5889,76.7975,230540.0
2021-10-14 10:00:00,81.02,81.25,81.01,81.15,66751.0,76.8069,77.025,76.7975,76.9302,66751.0
2021-10-14 10:30:00,81.18,81.22,81.06,81.21,47058.0,76.9586,76.9965,76.8449,76.9871,47058.0
2021-10-14 11:00:00,81.19,81.23,81.11,81.17,32476.0,76.9681,77.006,76.8923,76.9491,32476.0
2021-10-14 11:30:00,81.17,81.38,81.16,81.38,67308.0,76.9491,77.1482,76.9397,77.1482,67308.0
2021-10-14 12:00:00,81.38,81.41,81.36,81.4,59166.0,77.1482,77.1767,77.1293,77.1672,59166.0
2021-10-14 12:30:00,81.4,81.44,81.37,81.44,24347.0,77.1672,77.2051,77.1387,77.2051,24347.0
2021-10-14 13:00:00,81.45,81.46,81.29,81.32,34872.0,77.2146,77.2241,77.0629,77.0913,34872.0
2021-10-14 13:30:00,81.33,81.45,81.32,81.43,25379.0,77.1008,77.2146,77.0913,77.1956,25379.0
2021-10-14 14:00:00,81.42,81.47,81.36,81.47,58753.0,77.1861,77.2335,77.1293,77.2335,58753.0
2021-10-14 14:30:00,81.46,81.49,81.42,81.49,57566.0,77.2241,77.2525,77.1861,77.2525,57566.0
2021-10-14 15:00:00,81.48,81.49,81.35,81.4,52192.0,77.243,77.2525,77.1198,77.1672,52192.0
2021-10-14 15:30:00,81.39,81.47,81.3,81.44,124951.0,77.1577,77.2335,77.0724,77.2051,124951.0
2021-10-15 09:30:00,81.95,82.0,81.74,81.97,159439.0,77.6886,77.736,77.4895,77.7075,159439.0
2021-10-15 10:00:00,81.98,82.12,81.83,81.83,85552.0,77.717,77.8497,77.5748,77.5748,85552.0
2021-10-15 10:30:00,81.86,82.07,81.86,81.98,69994.0,77.6033,77.8023,77.6033,77.717,69994.0
2021-10-15 11:00:00,81.99,82.0,81.87,81.89,39544.0,77.7265,77.736,77.6127,77.6317,39544.0
2021-10-15 11:30:00,81.88,81.9,81.81,81.84,47337.0,77.6222,77.6412,77.5559,77.5843,47337.0
2021-10-15 12:00:00,81.84,81.92,81.82,81.85,32403.0,77.5843,77.6601,77.5653,77.5938,32403.0
2021-10-15 12:30:00,81.87,81.91,81.82,81.85,45107.0,77.6127,77.6507,77.5653,77.5938,45107.0
2021-10-15 13:00:00,81.84,81.86,81.74,81.74,33023.0,77.5843,77.6033,77.4895,77.4895,33023.0
2021-10-15 13:30:00,81.74,81.86,81.74,81.83,39186.0,77.4895,77.6033,77.4895,77.5748,39186.0
2021-10-15 14:00:00,81.83,81.93,81.83,81.9,40062.0,77.5748,77.6696,77.5748,77.6412,40062.0
2021-10-15 14:30:00,81.9,81.91,81.81,81.87,26265.0,77.6412,77.6507,77.5559,77.6127,26265.0
2021-10-15 15:00:00,81.87,81.88,81.67,81.75,46256.0,77.6127,77.6222,77.4231,77.499,46256.0
2021-10-15 15:30:00,81.73,81.73,81.57,81.59,95524.0,77.48,77.48,77.3283,77.3473,95524.0
2021-10-18 09:30:00,81.28,81.58,81.19,81.52,131041.0,77.0534,77.3378,76.9681,77.2809,131041.0
2021-10-18 10:00:00,81.52,81.76,81.51,81.74,61085.0,77.2809,77.5085,77.2715,77.4895,61085.0
2021-10-18 10:30:00,81.74,81.75,81.64,81.73,45234.0,77.4895,77.499,77.3947,77.48,45234.0
2021-10-18 11:00:00,81.73,81.86,81.7,81.75,77059.0,77.48,77.6033,77.4516,77.499,77059.0
2021-10-18 11:30:00,81.74,81.94,81.74,81.92,80988.0,77.4895,77.6791,77.4895,77.6601,80988.0
2021-10-18 12:00:00,81.92,81.96,81.85,81.88,90366.0,77.6601,77.6981,77.5938,77.6222,90366.0
2021-10-18 12:30:00,81.88,81.91,81.8,81.81,19076.0,77.6222,77.6507,77.5464,77.5559,19076.0
2021-10-18 13:00:00,81.81,81.85,81.78,81.78,29216.0,77.5559,77.5938,77.5274,77.5274,29216.0
2021-10-18 13:30:00,81.79,81.8,81.73,81.74,34124.0,77.5369,77.5464,77.48,77.4895,34124.0
2021-10-18 14:00:00,81.74,81.84,81.71,81.84,56774.0,77.4895,77.5843,77.4611,77.5843,56774.0
2021-10-18 14:30:00,81.83,81.89,81.79,81.86,38383.0,77.5748,77.6317,77.5369,77.6033,38383.0
2021-10-18 15:00:00,81.86,81.93,81.82,81.89,30325.0,77.6033,77.6696,77.5653,77.6317,30325.0
2021-10-18 15:30:00,81.88,81.95,81.84,81.92,93366.0,77.6222,77.6886,77.5843,77.6601,93366.0
2021-10-19 09:30:00,82.2,82.37,82.03,82.04,213934.0,77.9256,78.0867,77.7644,77.7739,213934.0
2021-10-19 10:00:00,82.04,82.21,81.99,82.17,97978.0,77.7739,77.9351,77.7265,77.8971,97978.0
2021-10-19 10:30:00,82.15,82.24,82.06,82.22,76270.0,77.8782,77.9635,77.7929,77.9445,76270.0
2021-10-19 11:00:00,82.23,82.41,82.23,82.39,66574.0,77.954,78.1247,77.954,78.1057,66574.0
2021-10-19 11:30:00,82.38,82.44,82.33,82.42,71661.0,78.0962,78.1531,78.0488,78.1341,71661.0
2021-10-19 12:00:00,82.42,82.45,82.39,82.42,28780.0,78.1341,78.1626,78.1057,78.1341,28780.0
2021-10-19 12:30:00,82.41,82.49,82.41,82.49,36973.0,78.1247,78.2005,78.1247,78.2005,36973.0
2021-10-19 13:00:00,82.49,82.5,82.41,82.42,49222.0,78.2005,78.21,78.1247,78.1341,49222.0
2021-10-19 13:30:00,82.42,82.48,82.41,82.45,31392.0,78.1341,78.191,78.1247,78.1626,31392.0
2021-10-19 14:00:00,82.46,82.46,82.34,82.35,50638.0,78.1721,78.1721,78.0583,78.0678,50638.0
2021-10-19 14:30:00,82.34,82.34,82.22,82.29,52399.0,78.0583,78.0583,77.9445,78.0109,52399.0
2021-10-19 15:00:00,82.28,82.43,82.28,82.34,87251.0,78.0014,78.1436,78.0014,78.0583,87251.0
2021-10-19 15:30:00,82.33,82.35,82.23,82.32,147108.0,78.0488,78.0678,77.954,78.0393,147108.0
2021-10-20 09:30:00,82.39,82.56,82.35,82.5,98439.0,78.1057,78.2669,78.0678,78.21,98439.0
2021-10-20 10:00:00,82.5,82.84,82.45,82.84,53660.0,78.21,78.5323,78.1626,78.5323,53660.0
2021-10-20 10:30:00,82.85,82.91,82.71,82.71,52809.0,78.5418,78.5987,78.4091,78.4091,52809.0
2021-10-20 11:00:00,82.71,82.76,82.67,82.73,65520.0,78.4091,78.4565,78.3711,78.428,65520.0
2021-10-20 11:30:00,82.73,82.89,82.7,82.88,60812.0,78.428,78.5797,78.3996,78.5702,60812.0
2021-10-20 12:00:00,82.89,82.92,82.84,82.86,39795.0,78.5797,78.6081,78.5323,78.5513,39795.0
2021-10-20 12:30:00,82.86,82.96,82.86,82.95,41941.0,78.5513,78.6461,78.5513,78.6366,41941.0
2021-10-20 13:00:00,82.95,82.96,82.65,82.81,60683.0,78.6366,78.6461,78.3522,78.5039,60683.0
2021-10-20 13:30:00,82.81,82.83,82.76,82.81,52783.0,78.5039,78.5228,78.4565,78.5039,52783.0
2021-10-20 14:00:00,82.79,82.91,82.79,82.85,56014.0,78.4849,78.5987,78.4849,78.5418,56014.0
2021-10-20 14:30:00,82.88,82.88,82.8,82.85,35294.0,78.5702,78.5702,78.4944,78.5418,35294.0
2021-10-20 15:00:00,82.86,82.91,82.77,82.78,63274.0,78.5513,78.5987,78.4659,78.4754,63274.0
2021-10-20 15:30:00,82.78,82.85,82.71,82.85,135057.0,78.4754,78.5418,78.4091,78.5418,135057.0
2021-10-21 09:30:00,82.73,82.98,82.71,82.94,64366.0,78.428,78.665,78.4091,78.6271,64366.0
2021-10-21 10:00:00,82.94,82.99,82.88,82.94,43566.0,78.6271,78.6745,78.5702,78.6271,43566.0
2021-10-21 10:30:00,82.94,83.04,82.89,82.9,31598.0,78.6271,78.7219,78.5797,78.5892,31598.0
2021-10-21 11:00:00,82.91,82.92,82.68,82.69,49786.0,78.5987,78.6081,78.3806,78.3901,49786.0
2021-10-21 11:30:00,82.69,82.83,82.64,82.81,200240.0,78.3901,78.5228,78.3427,78.5039,200240.0
2021-10-21 12:00:00,82.81,82.96,82.81,82.95,30850.0,78.5039,78.6461,78.5039,78.6366,30850.0
2021-10-21 12:30:00,82.94,82.99,82.91,82.96,38494.0,78.6271,78.6745,78.5987,78.6461,38494.0
2021-10-21 13:00:00,82.95,83.05,82.95,83.04,23684.0,78.6366,78.7314,78.6366,78.7219,23684.0
2021-10-21 13:30:00,83.04,83.05,82.89,82.92,50227.0,78.7219,78.7314,78.5797,78.6081,50227.0
2021-10-21 14:00:00,82.92,83.04,82.91,83.0,52654.0,78.6081,78.7219,78.5987,78.684,52654.0
2021-10-21 14:30:00,83.01,83.01,82.92,83.01,61928.0,78.6935,78.6935,78.6081,78.6935,61928.0
2021-10-21 15:00:00,83.01,83.13,83.01,83.12,51780.0,78.6935,78.8072,78.6935,78.7977,51780.0
2021-10-21 15:30:00,83.12,83.19,83.03,83.17,75683.0,78.7977,78.8641,78.7124,78.8451,75683.0
2021-10-22 09:30:00,83.2,83.51,83.2,83.5,104434.0,78.8736,79.1675,78.8736,79.158,104434.0
2021-10-22 10:00:00,83.5,83.63,83.44,83.62,47250.0,79.158,79.2812,79.1011,79.2717,47250.0
2021-10-22 10:30:00,83.62,83.62,83.39,83.4,65244.0,79.2717,79.2717,79.0537,79.0632,65244.0
2021-10-22 11:00:00,83.4,83.54,83.12,83.19,97761.0,79.0632,79.1959,78.7977,78.8641,97761.0
2021-10-22 11:30:00,83.18,83.19,82.85,83.03,131035.0,78.8546,78.8641,78.5418,78.7124,131035.0
2021-10-22 12:00:00,83.01,83.17,82.93,83.14,63444.0,78.6935,78.8451,78.6176,78.8167,63444.0
2021-10-22 12:30:00,83.14,83.29,83.13,83.19,66779.0,78.8167,78.9589,78.8072,78.8641,66779.0
2021-10-22 13:00:00,83.2,83.28,83.18,83.24,30206.0,78.8736,78.9494,78.8546,78.9115,30206.0
2021-10-22 13:30:00,83.23,83.32,83.19,83.2,41327.0,78.902,78.9873,78.8641,78.8736,41327.0
2021-10-22 14:00:00,83.2,83.33,83.19,83.33,31240.0,78.8736,78.9968,78.8641,78.9968,31240.0
2021-10-22 14:30:00,83.33,83.44,83.27,83.27,54257.0,78.9968,79.1011,78.9399,78.9399,54257.0
2021-10-22 15:00:00,83.25,83.28,83.14,83.21,39820.0,78.921,78.9494,78.8167,78.8831,39820.0
2021-10-22 15:30:00,83.22,83.34,83.19,83.25,74862.0,78.8925,79.0063,78.8641,78.921,74862.0
2021-10-25 09:30:00,83.38,83.38,83.04,83.3,153794.0,79.0442,79.0442,78.7219,78.9684,153794.0
2021-10-25 10:00:00,83.31,83.52,83.3,83.45,110253.0,78.9779,79.1769,78.9684,79.1106,110253.0
2021-10-25 10:30:00,83.46,83.6,83.42,83.57,46294.0,79.1201,79.2528,79.0821,79.2243,46294.0
2021-10-25 11:00:00,83.57,83.72,83.54,83.68,52486.0,79.2243,79.3665,79.1959,79.3286,52486.0
2021-10-25 11:30:00,83.67,83.71,83.65,83.68,34155.0,79.3191,79.3571,79.3002,79.3286,34155.0
2021-10-25 12:00:00,83.67,83.75,83.58,83.65,32307.0,79.3191,79.395,79.2338,79.3002,32307.0
2021-10-25 12:30:00,83.64,83.64,83.5,83.52,26304.0,79.2907,79.2907,79.158,79.1769,26304.0
2021-10-25 13:00:00,83.51,83.66,83.51,83.65,35008.0,79.1675,79.3097,79.1675,79.3002,35008.0
2021-10-25 13:30:00,83.66,83.66,83.56,83.58,46547.0,79.3097,79.3097,79.2149,79.2338,46547.0
2021-10-25 14:00:00,83.57,83.61,83.53,83.6,48834.0,79.2243,79.2623,79.1864,79.2528,48834.0
2021-10-25 14:30:00,83.6,83.62,83.49,83.54,63814.0,79.2528,79.2717,79.1485,79.1959,63814.0
2021-10-25 15:00:00,83.54,83.59,83.46,83.51,57700.0,79.1959,79.2433,79.1201,79.1675,57700.0
2021-10-25 15:30:00,83.51,83.51,83.38,83.45,76947.0,79.1675,79.1675,79.0442,79.1106,76947.0
2021-10-26 09:30:00,83.77,83.77,83.41,83.51,113049.0,79.4139,79.4139,79.0727,79.1675,113049.0
2021-10-26 10:00:00,83.51,83.8,83.47,83.69,83266.0,79.1675,79.4424,79.1295,79.3381,83266.0
2021-10-26 10:30:00,83.69,83.79,83.62,83.76,112330.0,79.3381,79.4329,79.2717,79.4045,112330.0
2021-10-26 11:00:00,83.76,83.77,83.7,83.73,67779.0,79.4045,79.4139,79.3476,79.376,67779.0
2021-10-26 11:30:00,83.74,83.75,83.52,83.52,104345.0,79.3855,79.395,79.1769,79.1769,104345.0
2021-10-26 12:00:00,83.52,83.53,83.36,83.4,83657.0,79.1769,79.1864,79.0253,79.0632,83657.0
2021-10-26 12:30:00,83.4,83.42,83.08,83.23,76456.0,79.0632,79.0821,78.7598,78.902,76456.0
2021-10-26 13:00:00,83.22,83.26,83.1,83.18,82873.0,78.8925,78.9305,78.7788,78.8546,82873.0
2021-10-26 13:30:00,83.18,83.31,83.17,83.25,74992.0,78.8546,78.9779,78.8451,78.921,74992.0
2021-10-26 14:00:00,83.23,83.38,83.23,83.31,47425.0,78.902,79.0442,78.902,78.9779,47425.0
2021-10-26 14:30:00,83.33,83.38,83.23,83.32,65068.0,78.9968,79.0442,78.902,78.9873,65068.0
2021-10-26 15:00:00,83.33,83.37,83.24,83.24,65348.0,78.9968,79.0347,78.9115,78.9115,65348.0
2021-10-26 15:30:00,83.24,83.36,83.12,83.13,212532.0,78.9115,79.0253,78.7977,78.8072,212532.0
2021-10-27 09:30:00,83.04,83.12,82.79,83.02,179465.0,78.7219,78.7977,78.4849,78.7029,179465.0
2021-10-27 10:00:00,83.02,83.05,82.55,82.58,171870.0,78.7029,78.7314,78.2574,78.2858,171870.0
2021-10-27 10:30:00,82.55,82.61,82.36,82.45,107336.0,78.2574,78.3143,78.0773,78.1626,107336.0
2021-10-27 11:00:00,82.43,82.61,82.42,82.53,62030.0,78.1436,78.3143,78.1341,78.2384,62030.0
2021-10-27 11:30:00,82.51,82.62,82.43,82.47,54152.0,78.2195,78.3237,78.1436,78.1815,54152.0
2021-10-27 12:00:00,82.48,82.52,82.39,82.47,36842.0,78.191,78.2289,78.1057,78.1815,36842.0
2021-10-27 12:30:00,82.45,82.45,82.32,82.41,33133.0,78.1626,78.1626,78.0393,78.1247,33133.0
2021-10-27 13:00:00,82.41,82.54,82.38,82.53,26498.0,78.1247,78.2479,78.0962,78.2384,26498.0
2021-10-27 13:30:00,82.53,82.55,82.46,82.55,27980.0,78.2384,78.2574,78.1721,78.2574,27980.0
2021-10-27 14:00:00,82.55,82.56,82.45,82.46,33069.0,78.2574,78.2669,78.1626,78.1721,33069.0
2021-10-27 14:30:00,82.47,82.49,82.36,82.38,56881.0,78.1815,78.2005,78.0773,78.0962,56881.0
2021-10-27 15:00:00,82.36,82.37,81.98,82.12,104318.0,78.0773,78.0867,77.717,77.8497,104318.0
2021-10-27 15:30:00,82.12,82.18,81.88,81.88,164305.0,77.8497,77.9066,77.6222,77.6222,164305.0
2021-10-28 09:30:00,82.08,82.6,82.06,82.55,158508.0,77.8118,78.3048,77.7929,78.2574,158508.0
2021-10-28 10:00:00,82.55,82.66,82.52,82.65,42383.0,78.2574,78.3617,78.2289,78.3522,42383.0
2021-10-28 10:30:00,82.65,82.78,82.61,82.67,44648.0,78.3522,78.4754,78.3143,78.3711,44648.0
2021-10-28 11:00:00,82.69,82.79,82.6,82.61,40641.0,78.3901,78.4849,78.3048,78.3143,40641.0
2021-10-28 11:30:00,82.62,82.7,82.5,82.54,26734.0,78.3237,78.3996,78.21,78.2479,26734.0
2021-10-28 12:00:00,82.55,82.71,82.55,82.61,24963.0,78.2574,78.4091,78.2574,78.3143,24963.0
2021-10-28 12:30:00,82.59,82.62,82.48,82.51,36474.0,78.2953,78.3237,78.191,78.2195,36474.0
2021-10-28 13:00:00,82.52,82.62,82.52,82.56,36320.0,78.2289,78.3237,78.2289,78.2669,36320.0
2021-10-28 13:30:00,82.57,82.7,82.56,82.65,58389.0,78.2763,78.3996,78.2669,78.3522,58389.0
2021-10-28 14:00:00,82.66,82.77,82.66,82.73,27431.0,78.3617,78.4659,78.3617,78.428,27431.0
2021-10-28 14:30:00,82.73,82.74,82.67,82.7,39585.0,78.428,78.4375,78.3711,78.3996,39585.0
2021-10-28 15:00:00,82.68,82.74,82.63,82.64,45032.0,78.3806,78.4375,78.3332,78.3427,45032.0
2021-10-28 15:30:00,82.65,82.94,82.62,82.92,158655.0,78.3522,78.6271,78.3237,78.6081,158655.0
2021-10-29 09:30:00,82.65,83.06,82.65,82.98,103684.0,78.3522,78.7409,78.3522,78.665,103684.0
2021-10-29 10:00:00,82.98,83.13,82.79,82.84,61651.0,78.665,78.8072,78.4849,78.5323,61651.0
2021-10-29 10:30:00,82.86,83.0,82.81,82.92,36644.0,78.5513,78.684,78.5039,78.6081,36644.0
2021-10-29 11:00:00,82.92,83.05,82.92,82.98,32546.0,78.6081,78.7314,78.6081,78.665,32546.0
2021-10-29 11:30:00,82.97,83.04,82.89,82.98,31611.0,78.6555,78.7219,78.5797,78.665,31611.0
2021-10-29 12:00:00,82.96,83.07,82.95,83.04,31047.0,78.6461,78.7503,78.6366,78.7219,31047.0
2021-10-29 12:30:00,83.05,83.06,82.96,82.98,17258.0,78.7314,78.7409,78.6461,78.665,17258.0
2021-10-29 13:00:00,82.98,83.01,82.95,82.96,32634.0,78.665,78.6935,78.6366,78.6461,32634.0
2021-10-29 13:30:00,82.96,82.97,82.92,82.94,37433.0,78.6461,78.6555,78.6081,78.6271,37433.0
2021-10-29 14:00:00,82.95,82.95,82.71,82.71,45030.0,78.6366,78.6366,78.4091,78.4091,45030.0
2021-10-29 14:30:00,82.69,82.79,82.67,82.78,32198.0,78.3901,78.4849,78.3711,78.4754,32198.0
2021-10-29 15:00:00,82.76,82.82,82.63,82.74,51279.0,78.4565,78.5133,78.3332,78.4375,51279.0
2021-10-29 15:30:00,82.75,82.98,82.73,82.92,97418.0,78.447,78.665,78.428,78.6081,97418.0
2021-11-01 09:30:00,83.22,83.42,83.12,83.28,164752.0,78.8925,79.0821,78.7977,78.9494,164752.0
2021-11-01 10:00:00,83.26,83.44,83.04,83.36,113921.0,78.9305,79.1011,78.7219,79.0253,113921.0
2021-11-01 10:30:00,83.34,83.35,83.18,83.21,48112.0,79.0063,79.0158,78.8546,78.8831,48112.0
2021-11-01 11:00:00,83.21,83.41,83.21,83.37,53758.0,78.8831,79.0727,78.8831,79.0347,53758.0
2021-11-01 11:30:00,83.38,83.4,83.27,83.39,31216.0,79.0442,79.0632,78.9399,79.0537,31216.0
2021-11-01 12:00:00,83.39,83.52,83.39,83.5,44329.0,79.0537,79.1769,79.0537,79.158,44329.0
2021-11-01 12:30:00,83.5,83.67,83.5,83.65,29805.0,79.158,79.3191,79.158,79.3002,29805.0
2021-11-01 13:00:00,83.66,83.66,83.46,83.59,62772.0,79.3097,79.3097,79.1201,79.2433,62772.0
2021-11-01 13:30:00,83.56,83.61,83.45,83.5,95020.0,79.2149,79.2623,79.1106,79.158,95020.0
2021-11-01 14:00:00,83.5,83.53,83.36,83.42,105949.0,79.158,79.1864,79.0253,79.0821,105949.0
2021-11-01 14:30:00,83.43,83.57,83.43,83.52,44520.0,79.0916,79.2243,79.0916,79.1769,44520.0
2021-11-01 15:00:00,83.51,83.61,83.49,83.55,139252.0,79.1675,79.2623,79.1485,79.2054,139252.0
2021-11-01 15:30:00,83.56,83.74,83.55,83.71,162744.0,79.2149,79.3855,79.2054,79.3571,162744.0
2021-11-02 09:30:00,83.86,83.86,83.52,83.66,227095.0,79.4993,79.4993,79.1769,79.3097,227095.0
2021-11-02 10:00:00,83.66,83.83,83.55,83.56,127661.0,79.3097,79.4708,79.2054,79.2149,127661.0
2021-11-02 10:30:00,83.55,83.6,83.48,83.55,53512.0,79.2054,79.2528,79.139,79.2054,53512.0
2021-11-02 11:00:00,83.55,83.63,83.53,83.59,67802.0,79.2054,79.2812,79.1864,79.2433,67802.0
2021-11-02 11:30:00,83.59,83.7,83.52,83.52,71711.0,79.2433,79.3476,79.1769,79.1769,71711.0
2021-11-02 12:00:00,83.53,83.69,83.52,83.66,25716.0,79.1864,79.3381,79.1769,79.3097,25716.0
2021-11-02 12:30:00,83.68,83.74,83.67,83.68,21672.0,79.3286,79.3855,79.3191,79.3286,21672.0
2021-11-02 13:00:00,83.69,83.69,83.58,83.58,31993.0,79.3381,79.3381,79.2338,79.2338,31993.0
2021-11-02 13:30:00,83.58,83.71,83.54,83.7,39449.0,79.2338,79.3571,79.1959,79.3476,39449.0
2021-11-02 14:00:00,83.71,83.73,83.65,83.7,266712.0,79.3571,79.376,79.3002,79.3476,266712.0
2021-11-02 14:30:00,83.7,83.82,83.68,83.82,45028.0,79.3476,79.4613,79.3286,79.4613,45028.0
2021-11-02 15:00:00,83.81,83.82,83.7,83.76,54761.0,79.4519,79.4613,79.3476,79.4045,54761.0
2021-11-02 15:30:00,83.76,83.81,83.72,83.8,80826.0,79.4045,79.4519,79.3665,79.4424,80826.0
2021-11-03 09:30:00,83.69,83.8,83.53,83.79,175482.0,79.3381,79.4424,79.1864,79.4329,175482.0
2021-11-03 10:00:00,83.78,83.91,83.7,83.9,192386.0,79.4234,79.5467,79.3476,79.5372,192386.0
2021-11-03 10:30:00,83.91,84.1,83.91,84.05,223723.0,79.5467,79.7268,79.5467,79.6794,223723.0
2021-11-03 11:00:00,84.04,84.1,83.95,83.98,104495.0,79.6699,79.7268,79.5846,79.613,104495.0
2021-11-03 11:30:00,83.97,84.01,83.89,83.9,60620.0,79.6035,79.6415,79.5277,79.5372,60620.0
2021-11-03 12:00:00,83.91,83.94,83.81,83.81,102512.0,79.5467,79.5751,79.4519,79.4519,102512.0
2021-11-03 12:30:00,83.8,83.83,83.74,83.77,15841.0,79.4424,79.4708,79.3855,79.4139,15841.0
2021-11-03 13:00:00,83.77,83.81,83.76,83.79,28278.0,79.4139,79.4519,79.4045,79.4329,28278.0
2021-11-03 13:30:00,83.79,83.8,83.7,83.74,36306.0,79.4329,79.4424,79.3476,79.3855,36306.0
2021-11-03 14:00:00,83.73,84.04,83.73,83.95,78345.0,79.376,79.6699,79.376,79.5846,78345.0
2021-11-03 14:30:00,83.95,84.36,83.95,84.27,144894.0,79.5846,79.9733,79.5846,79.8879,144894.0
2021-11-03 15:00:00,84.26,84.32,84.17,84.22,93621.0,79.8785,79.9353,79.7931,79.8405,93621.0
2021-11-03 15:30:00,84.22,84.32,84.15,84.26,154243.0,79.8405,79.9353,79.7742,79.8785,154243.0
2021-11-04 09:30:00,84.35,84.49,84.31,84.46,143444.0,79.9638,80.0965,79.9259,80.0681,143444.0
2021-11-04 10:00:00,84.49,84.72,84.48,84.56,102628.0,80.0965,80.3145,80.087,80.1629,102628.0
2021-11-04 10:30:00,84.57,84.65,84.34,84.36,58585.0,80.1723,80.2482,79.9543,79.9733,58585.0
2021-11-04 11:00:00,84.35,84.35,84.03,84.06,60958.0,79.9638,79.9638,79.6604,79.6889,60958.0
2021-11-04 11:30:00,84.05,84.28,84.03,84.26,61516.0,79.6794,79.8974,79.6604,79.8785,61516.0
2021-11-04 12:00:00,84.27,84.31,84.18,84.2,104308.0,79.8879,79.9259,79.8026,79.8216,104308.0
2021-11-04 12:30:00,84.17,84.22,84.15,84.16,31851.0,79.7931,79.8405,79.7742,79.7837,31851.0
2021-11-04 13:00:00,84.16,84.21,84.11,84.2,276666.0,79.7837,79.8311,79.7363,79.8216,276666.0
2021-11-04 13:30:00,84.2,84.24,84.1,84.18,87938.0,79.8216,79.8595,79.7268,79.8026,87938.0
2021-11-04 14:00:00,84.19,84.19,84.02,84.06,81537.0,79.8121,79.8121,79.6509,79.6889,81537.0
2021-11-04 14:30:00,84.05,84.08,83.98,84.0,49446.0,79.6794,79.7078,79.613,79.632,49446.0
2021-11-04 15:00:00,84.0,84.09,83.95,84.04,342961.0,79.632,79.7173,79.5846,79.6699,342961.0
2021-11-04 15:30:00,84.06,84.18,83.98,84.17,326486.0,79.6889,79.8026,79.613,79.7931,326486.0
2021-11-05 09:30:00,84.94,85.1,84.71,85.0,291290.0,80.5231,80.6748,80.3051,80.58,291290.0
2021-11-05 10:00:00,85.02,85.11,84.72,84.77,105768.0,80.5989,80.6843,80.3145,80.3619,105768.0
2021-11-05 10:30:00,84.76,84.8,84.64,84.68,116323.0,80.3525,80.3904,80.2387,80.2766,116323.0
2021-11-05 11:00:00,84.7,84.74,84.63,84.65,80824.0,80.2956,80.3335,80.2292,80.2482,80824.0
2021-11-05 11:30:00,84.65,84.67,84.55,84.56,101855.0,80.2482,80.2671,80.1534,80.1629,101855.0
2021-11-05 12:00:00,84.57,84.59,84.52,84.58,41704.0,80.1723,80.1913,80.1249,80.1818,41704.0
2021-11-05 12:30:00,84.59,84.62,84.5,84.56,38941.0,80.1913,80.2197,80.106,80.1629,38941.0
2021-11-05 13:00:00,84.55,84.58,84.19,84.21,42790.0,80.1534,80.1818,79.8121,79.8311,42790.0
2021-11-05 13:30:00,84.18,84.39,84.18,84.38,47862.0,79.8026,80.0017,79.8026,79.9922,47862.0
2021-11-05 14:00:00,84.37,84.52,84.34,84.48,45775.0,79.9827,80.1249,79.9543,80.087,45775.0
2021-11-05 14:30:00,84.47,84.5,84.43,84.47,28830.0,80.0775,80.106,80.0396,80.0775,28830.0
2021-11-05 15:00:00,84.48,84.52,84.35,84.45,87574.0,80.087,80.1249,79.9638,80.0586,87574.0
2021-11-05 15:30:00,84.46,84.61,84.43,84.54,123256.0,80.0681,80.2103,80.0396,80.1439,123256.0
2021-11-08 09:30:00,85.06,85.1,84.69,84.78,170212.0,80.6369,80.6748,80.2861,80.3714,170212.0
2021-11-08 10:00:00,84.79,84.95,84.67,84.88,131605.0,80.3809,80.5326,80.2671,80.4662,131605.0
2021-11-08 10:30:00,84.85,84.95,84.74,84.81,60173.0,80.4378,80.5326,80.3335,80.3999,60173.0
2021-11-08 11:00:00,84.8,84.92,84.79,84.87,51443.0,80.3904,80.5041,80.3809,80.4567,51443.0
2021-11-08 11:30:00,84.89,84.89,84.77,84.8,41887.0,80.4757,80.4757,80.3619,80.3904,41887.0
2021-11-08 12:00:00,84.82,84.82,84.72,84.77,64315.0,80.4093,80.4093,80.3145,80.3619,64315.0
2021-11-08 12:30:00,84.79,84.81,84.68,84.75,42425.0,80.3809,80.3999,80.2766,80.343,42425.0
2021-11-08 13:00:00,84.73,84.79,84.71,84.73,62857.0,80.324,80.3809,80.3051,80.324,62857.0
2021-11-08 13:30:00,84.73,84.83,84.72,84.82,32177.0,80.324,80.4188,80.3145,80.4093,32177.0
2021-11-08 14:00:00,84.81,84.88,84.74,84.76,24025.0,80.3999,80.4662,80.3335,80.3525,24025.0
2021-11-08 14:30:00,84.76,84.85,84.76,84.85,42600.0,80.3525,80.4378,80.3525,80.4378,42600.0
2021-11-08 15:00:00,84.85,84.86,84.75,84.79,46221.0,80.4378,80.4473,80.343,80.3809,46221.0
2021-11-08 15:30:00,84.8,84.88,84.76,84.86,41857.0,80.3904,80.4662,80.3525,80.4473,41857.0
2021-11-09 09:30:00,84.92,85.12,84.51,84.58,121754.0,80.5041,80.6937,80.1155,80.1818,121754.0
2021-11-09 10:00:00,84.58,84.82,84.47,84.77,199961.0,80.1818,80.4093,80.0775,80.3619,199961.0
2021-11-09 10:30:00,84.8,84.92,84.75,84.79,49906.0,80.3904,80.5041,80.343,80.3809,49906.0
2021-11-09 11:00:00,84.8,84.88,84.6,84.73,50070.0,80.3904,80.4662,80.2008,80.324,50070.0
2021-11-09 11:30:00,84.75,84.82,84.62,84.65,30874.0,80.343,80.4093,80.2197,80.2482,30874.0
2021-11-09 12:00:00,84.61,84.75,84.55,84.66,34865.0,80.2103,80.343,80.1534,80.2577,34865.0
2021-11-09 12:30:00,84.69,84.79,84.65,84.76,88827.0,80.2861,80.3809,80.2482,80.3525,88827.0
2021-11-09 13:00:00,84.74,84.82,84.68,84.73,22921.0,80.3335,80.4093,80.2766,80.324,22921.0
2021-11-09 13:30:00,84.72,84.78,84.62,84.67,58051.0,80.3145,80.3714,80.2197,80.2671,58051.0
2021-11-09 14:00:00,84.65,84.84,84.64,84.81,28882.0,80.2482,80.4283,80.2387,80.3999,28882.0
2021-11-09 14:30:00,84.8,84.86,84.76,84.84,32891.0,80.3904,80.4473,80.3525,80.4283,32891.0
2021-11-09 15:00:00,84.85,84.88,84.79,84.81,27934.0,80.4378,80.4662,80.3809,80.3999,27934.0
2021-11-09 15:30:00,84.82,84.96,84.76,84.95,82110.0,80.4093,80.5421,80.3525,80.5326,82110.0
2021-11-10 09:30:00,84.67,84.97,84.59,84.95,211633.0,80.2671,80.5515,80.1913,80.5326,211633.0
2021-11-10 10:00:00,84.95,84.99,84.79,84.81,46797.0,80.5326,80.5705,80.3809,80.3999,46797.0
2021-11-10 10:30:00,84.79,84.87,84.72,84.74,48950.0,80.3809,80.4567,80.3145,80.3335,48950.0
2021-11-10 11:00:00,84.76,84.88,84.76,84.79,29515.0,80.3525,80.4662,80.3525,80.3809,29515.0
2021-11-10 11:30:00,84.78,84.83,84.7,84.74,15453.0,80.3714,80.4188,80.2956,80.3335,15453.0
2021-11-10 12:00:00,84.76,84.78,84.62,84.62,44427.0,80.3525,80.3714,80.2197,80.2197,44427.0
2021-11-10 12:30:00,84.62,84.69,84.51,84.59,34748.0,80.2197,80.2861,80.1155,80.1913,34748.0
2021-11-10 13:00:00,84.59,84.6,84.27,84.32,63598.0,80.1913,80.2008,79.8879,79.9353,63598.0
2021-11-10 13:30:00,84.31,84.38,84.08,84.15,43657.0,79.9259,79.9922,79.7078,79.7742,43657.0
2021-11-10 14:00:00,84.12,84.13,83.79,83.79,51613.0,79.7457,79.7552,79.4329,79.4329,51613.0
2021-11-10 14:30:00,83.81,83.94,83.66,83.82,61735.0,79.4519,79.5751,79.3097,79.4613,61735.0
2021-11-10 15:00:00,83.82,84.11,83.77,84.02,59228.0,79.4613,79.7363,79.4139,79.6509,59228.0
2021-11-10 15:30:00,84.02,84.06,83.85,83.99,142921.0,79.6509,79.6889,79.4898,79.6225,142921.0
2021-11-11 09:30:00,84.3,84.38,84.09,84.32,75958.0,79.9164,79.9922,79.7173,79.9353,75958.0
2021-11-11 10:00:00,84.32,84.38,84.21,84.22,48503.0,79.9353,79.9922,79.8311,79.8405,48503.0
2021-11-11 10:30:00,84.21,84.34,84.15,84.26,30768.0,79.8311,79.9543,79.7742,79.8785,30768.0
2021-11-11 11:00:00,84.24,84.28,84.17,84.19,30229.0,79.8595,79.8974,79.7931,79.8121,30229.0
2021-11-11 11:30:00,84.18,84.33,84.18,84.24,33187.0,79.8026,79.9448,79.8026,79.8595,33187.0
2021-11-11 12:00:00,84.24,84.28,84.18,84.28,24987.0,79.8595,79.8974,79.8026,79.8974,24987.0
2021-11-11 12:30:00,84.28,84.37,84.27,84.31,25291.0,79.8974,79.9827,79.8879,79.9259,25291.0
2021-11-11 13:00:00,84.31,84.37,84.24,84.33,19458.0,79.9259,79.9827,79.8595,79.9448,19458.0
2021-11-11 13:30:00,84.33,84.4,84.32,84.34,16011.0,79.9448,80.0112,79.9353,79.9543,16011.0
2021-11-11 14:00:00,84.33,84.42,84.33,84.34,18634.0,79.9448,80.0301,79.9448,79.9543,18634.0
2021-11-11 14:30:00,84.35,84.42,84.28,84.3,19571.0,79.9638,80.0301,79.8974,79.9164,19571.0
2021-11-11 15:00:00,84.31,84.35,84.25,84.33,24306.0,79.9259,79.9638,79.869,79.9448,24306.0
2021-11-11 15:30:00,84.34,84.36,84.24,84.28,44899.0,79.9543,79.9733,79.8595,79.8974,44899.0
2021-11-12 09:30:00,84.49,84.61,84.42,84.49,104036.0,80.0965,80.2103,80.0301,80.0965,104036.0
2021-11-12 10:00:00,84.49,84.51,84.36,84.37,61159.0,80.0965,80.1155,79.9733,79.9827,61159.0
2021-11-12 10:30:00,84.36,84.51,84.34,84.5,155804.0,79.9733,80.1155,79.9543,80.106,155804.0
2021-11-12 11:00:00,84.52,84.73,84.51,84.67,65794.0,80.1249,80.324,80.1155,80.2671,65794.0
2021-11-12 11:30:00,84.66,84.75,84.64,84.73,30150.0,80.2577,80.343,80.2387,80.324,30150.0
2021-11-12 12:00:00,84.73,84.78,84.7,84.74,41673.0,80.324,80.3714,80.2956,80.3335,41673.0
2021-11-12 12:30:00,84.74,84.76,84.7,84.73,15630.0,80.3335,80.3525,80.2956,80.324,15630.0
2021-11-12 13:00:00,84.73,84.78,84.67,84.76,48653.0,80.324,80.3714,80.2671,80.3525,48653.0
2021-11-12 13:30:00,84.76,84.8,84.69,84.78,32815.0,80.3525,80.3904,80.2861,80.3714,32815.0
2021-11-12 14:00:00,84.76,84.76,84.69,84.7,21160.0,80.3525,80.3525,80.2861,80.2956,21160.0
2021-11-12 14:30:00,84.7,84.77,84.65,84.76,22067.0,80.2956,80.3619,80.2482,80.3525,22067.0
2021-11-12 15:00:00,84.76,84.84,84.74,84.84,36761.0,80.3525,80.4283,80.3335,80.4283,36761.0
2021-11-12 15:30:00,84.84,84.93,84.78,84.87,69358.0,80.4283,80.5136,80.3714,80.4567,69358.0
2021-11-15 09:30:00,85.11,85.11,84.87,85.08,81603.0,80.6843,80.6843,80.4567,80.6558,81603.0
2021-11-15 10:00:00,85.09,85.11,84.92,85.06,40705.0,80.6653,80.6843,80.5041,80.6369,40705.0
2021-11-15 10:30:00,85.06,85.09,84.95,85.07,114081.0,80.6369,80.6653,80.5326,80.6463,114081.0
2021-11-15 11:00:00,85.06,85.11,85.0,85.03,32609.0,80.6369,80.6843,80.58,80.6084,32609.0
2021-11-15 11:30:00,85.01,85.06,84.79,84.85,86114.0,80.5895,80.6369,80.3809,80.4378,86114.0
2021-11-15 12:00:00,84.83,84.87,84.73,84.77,22674.0,80.4188,80.4567,80.324,80.3619,22674.0
2021-11-15 12:30:00,84.78,84.92,84.78,84.91,25275.0,80.3714,80.5041,80.3714,80.4947,25275.0
2021-11-15 13:00:00,84.91,84.99,84.89,84.92,46597.0,80.4947,80.5705,80.4757,80.5041,46597.0
2021-11-15 13:30:00,84.92,84.94,84.89,84.91,31724.0,80.5041,80.5231,80.4757,80.4947,31724.0
2021-11-15 14:00:00,84.92,84.92,84.83,84.89,31450.0,80.5041,80.5041,80.4188,80.4757,31450.0
2021-11-15 14:30:00,84.88,84.99,84.86,84.92,38965.0,80.4662,80.5705,80.4473,80.5041,38965.0
2021-11-15 15:00:00,84.92,84.94,84.87,84.91,31644.0,80.5041,80.5231,80.4567,80.4947,31644.0
2021-11-15 15:30:00,84.9,84.91,84.77,84.9,75837.0,80.4852,80.4947,80.3619,80.4852,75837.0
2021-11-16 09:30:00,84.87,85.11,84.83,85.0,286307.0,80.4567,80.6843,80.4188,80.58,286307.0
2021-11-16 10:00:00,85.01,85.1,84.99,84.99,67655.0,80.5895,80.6748,80.5705,80.5705,67655.0
2021-11-16 10:30:00,85.0,85.16,85.0,85.1,39265.0,80.58,80.7317,80.58,80.6748,39265.0
2021-11-16 11:00:00,85.13,85.24,85.12,85.24,41140.0,80.7032,80.8075,80.6937,80.8075,41140.0
2021-11-16 11:30:00,85.25,85.37,85.22,85.37,18739.0,80.817,80.9307,80.7885,80.9307,18739.0
2021-11-16 12:00:00,85.36,85.4,85.32,85.38,65874.0,80.9213,80.9592,80.8833,80.9402,65874.0
2021-11-16 12:30:00,85.39,85.5,85.37,85.49,88460.0,80.9497,81.054,80.9307,81.0445,88460.0
2021-11-16 13:00:00,85.49,85.55,85.47,85.49,79186.0,81.0445,81.1014,81.0255,81.0445,79186.0
2021-11-16 13:30:00,85.49,85.51,85.48,85.49,71186.0,81.0445,81.0635,81.035,81.0445,71186.0
2021-11-16 14:00:00,85.49,85.51,85.42,85.46,109023.0,81.0445,81.0635,80.9781,81.0161,109023.0
2021-11-16 14:30:00,85.46,85.5,85.43,85.44,108431.0,81.0161,81.054,80.9876,80.9971,108431.0
2021-11-16 15:00:00,85.44,85.46,85.38,85.39,134905.0,80.9971,81.0161,80.9402,80.9497,134905.0
2021-11-16 15:30:00,85.38,85.43,85.27,85.29,239968.0,80.9402,80.9876,80.8359,80.8549,239968.0
2021-11-17 09:30:00,85.14,85.15,84.64,84.64,85271.0,80.7127,80.7222,80.2387,80.2387,85271.0
2021-11-17 10:00:00,84.63,84.74,84.49,84.61,120030.0,80.2292,80.3335,80.0965,80.2103,120030.0
2021-11-17 10:30:00,84.62,84.8,84.62,84.68,40949.0,80.2197,80.3904,80.2197,80.2766,40949.0
2021-11-17 11:00:00,84.69,84.71,84.5,84.53,30290.0,80.2861,80.3051,80.106,80.1344,30290.0
2021-11-17 11:30:00,84.53,84.63,84.52,84.62,46698.0,80.1344,80.2292,80.1249,80.2197,46698.0
2021-11-17 12:00:00,84.62,84.64,84.35,84.35,89310.0,80.2197,80.2387,79.9638,79.9638,89310.0
2021-11-17 12:30:00,84.37,84.49,84.32,84.48,123086.0,79.9827,80.0965,79.9353,80.087,123086.0
2021-11-17 13:00:00,84.48,84.65,84.47,84.63,52228.0,80.087,80.2482,80.0775,80.2292,52228.0
2021-11-17 13:30:00,84.63,84.71,84.62,84.7,42684.0,80.2292,80.3051,80.2197,80.2956,42684.0
2021-11-17 14:00:00,84.7,84.7,84.46,84.52,32411.0,80.2956,80.2956,80.0681,80.1249,32411.0
2021-11-17 14:30:00,84.51,84.65,84.51,84.59,53063.0,80.1155,80.2482,80.1155,80.1913,53063.0
2021-11-17 15:00:00,84.59,84.68,84.53,84.61,452261.0,80.1913,80.2766,80.1344,80.2103,452261.0
2021-11-17 15:30:00,84.62,84.71,84.56,84.62,455776.0,80.2197,80.3051,80.1629,80.2197,455776.0
2021-11-18 09:30:00,84.88,84.94,84.42,84.45,153721.0,80.4662,80.5231,80.0301,80.0586,153721.0
2021-11-18 10:00:00,84.44,84.48,83.84,83.91,224421.0,80.0491,80.087,79.4803,79.5467,224421.0
2021-11-18 10:30:00,83.92,84.18,83.92,84.17,127634.0,79.5561,79.8026,79.5561,79.7931,127634.0
2021-11-18 11:00:00,84.16,84.35,84.11,84.31,63715.0,79.7837,79.9638,79.7363,79.9259,63715.0
2021-11-18 11:30:00,84.3,84.42,84.27,84.34,40388.0,79.9164,80.0301,79.8879,79.9543,40388.0
2021-11-18 12:00:00,84.36,84.48,84.36,84.45,206557.0,79.9733,80.087,79.9733,80.0586,206557.0
2021-11-18 12:30:00,84.43,84.47,84.21,84.25,59612.0,80.0396,80.0775,79.8311,79.869,59612.0
2021-11-18 13:00:00,84.25,84.34,84.21,84.23,36747.0,79.869,79.9543,79.8311,79.85,36747.0
2021-11-18 13:30:00,84.23,84.29,84.21,84.25,25283.0,79.85,79.9069,79.8311,79.869,25283.0
2021-11-18 14:00:00,84.25,84.28,84.11,84.14,54160.0,79.869,79.8974,79.7363,79.7647,54160.0
2021-11-18 14:30:00,84.15,84.3,84.11,84.29,64433.0,79.7742,79.9164,79.7363,79.9069,64433.0
2021-11-18 15:00:00,84.29,84.32,84.21,84.27,39063.0,79.9069,79.9353,79.8311,79.8879,39063.0
2021-11-18 15:30:00,84.27,84.29,84.17,84.28,360624.0,79.8879,79.9069,79.7931,79.8974,360624.0
2021-11-19 09:30:00,84.14,84.21,83.94,84.05,108563.0,79.7647,79.8311,79.5751,79.6794,108563.0
2021-11-19 10:00:00,84.04,84.04,83.82,83.97,73318.0,79.6699,79.6699,79.4613,79.6035,73318.0
2021-11-19 10:30:00,83.96,84.16,83.94,84.09,82423.0,79.5941,79.7837,79.5751,79.7173,82423.0
2021-11-19 11:00:00,84.1,84.15,84.04,84.08,28710.0,79.7268,79.7742,79.6699,79.7078,28710.0
2021-11-19 11:30:00,84.1,84.11,83.96,83.98,199608.0,79.7268,79.7363,79.5941,79.613,199608.0
2021-11-19 12:00:00,83.98,84.13,83.97,84.12,53324.0,79.613,79.7552,79.6035,79.7457,53324.0
2021-11-19 12:30:00,84.12,84.25,84.12,84.15,24970.0,79.7457,79.869,79.7457,79.7742,24970.0
2021-11-19 13:00:00,84.15,84.15,83.92,83.92,58641.0,79.7742,79.7742,79.5561,79.5561,58641.0
2021-11-19 13:30:00,83.92,83.94,83.79,83.92,65691.0,79.5561,79.5751,79.4329,79.5561,65691.0
2021-11-19 14:00:00,83.93,84.0,83.91,83.92,19618.0,79.5656,79.632,79.5467,79.5561,19618.0
2021-11-19 14:30:00,83.92,83.94,83.84,83.87,28225.0,79.5561,79.5751,79.4803,79.5087,28225.0
2021-11-19 15:00:00,83.87,83.91,83.78,83.84,33266.0,79.5087,79.5467,79.4234,79.4803,33266.0
2021-11-19 15:30:00,83.83,83.87,83.7,83.73,112830.0,79.4708,79.5087,79.3476,79.376,112830.0
2021-11-22 09:30:00,84.09,84.13,83.68,84.09,126047.0,79.7173,79.7552,79.3286,79.7173,126047.0
2021-11-22 10:00:00,84.1,84.27,84.1,84.12,69731.0,79.7268,79.8879,79.7268,79.7457,69731.0
2021-11-22 10:30:00,84.14,84.25,84.04,84.09,193602.0,79.7647,79.869,79.6699,79.7173,193602.0
2021-11-22 11:00:00,84.11,84.12,83.96,84.01,82302.0,79.7363,79.7457,79.5941,79.6415,82302.0
2021-11-22 11:30:00,84.02,84.02,83.3,83.46,59407.0,79.6509,79.6509,78.9684,79.1201,59407.0
2021-11-22 12:00:00,83.44,83.58,83.37,83.51,85490.0,79.1011,79.2338,79.0347,79.1675,85490.0
2021-11-22 12:30:00,83.51,83.73,83.51,83.67,54251.0,79.1675,79.376,79.1675,79.3191,54251.0
2021-11-22 13:00:00,83.67,83.76,83.61,83.72,39754.0,79.3191,79.4045,79.2623,79.3665,39754.0
2021-11-22 13:30:00,83.73,83.8,83.71,83.79,43590.0,79.376,79.4424,79.3571,79.4329,43590.0
2021-11-22 14:00:00,83.79,83.89,83.76,83.81,38784.0,79.4329,79.5277,79.4045,79.4519,38784.0
2021-11-22 14:30:00,83.82,84.05,83.81,84.04,40055.0,79.4613,79.6794,79.4519,79.6699,40055.0
2021-11-22 15:00:00,84.05,84.16,83.95,83.95,66494.0,79.6794,79.7837,79.5846,79.5846,66494.0
2021-11-22 15:30:00,83.95,83.99,83.34,83.34,125042.0,79.5846,79.6225,79.0063,79.0063,125042.0
2021-11-23 09:30:00,83.3,83.7,83.01,83.58,136813.0,78.9684,79.3476,78.6935,79.2338,136813.0
2021-11-23 10:00:00,83.58,83.6,83.0,83.01,124709.0,79.2338,79.2528,78.684,78.6935,124709.0
2021-11-23 10:30:00,82.99,83.14,82.64,82.64,86700.0,78.6745,78.8167,78.3427,78.3427,86700.0
2021-11-23 11:00:00,82.64,83.01,82.47,82.94,140553.0,78.3427,78.6935,78.1815,78.6271,140553.0
2021-11-23 11:30:00,82.94,83.13,82.79,82.89,199338.0,78.6271,78.8072,78.4849,78.5797,199338.0
2021-11-23 12:00:00,82.88,83.03,82.72,83.0,86591.0,78.5702,78.7124,78.4185,78.684,86591.0
2021-11-23 12:30:00,82.99,83.05,82.84,82.86,56467.0,78.6745,78.7314,78.5323,78.5513,56467.0
2021-11-23 13:00:00,82.86,82.95,82.77,82.85,46400.0,78.5513,78.6366,78.4659,78.5418,46400.0
2021-11-23 13:30:00,82.85,83.12,82.79,82.98,63333.0,78.5418,78.7977,78.4849,78.665,63333.0
2021-11-23 14:00:00,82.99,83.04,82.84,82.94,63520.0,78.6745,78.7219,78.5323,78.6271,63520.0
2021-11-23 14:30:00,82.93,83.2,82.8,83.15,87761.0,78.6176,78.8736,78.4944,78.8262,87761.0
2021-11-23 15:00:00,83.14,83.23,83.06,83.09,66334.0,78.8167,78.902,78.7409,78.7693,66334.0
2021-11-23 15:30:00,83.09,83.34,83.09,83.28,174321.0,78.7693,79.0063,78.7693,78.9494,174321.0
2021-11-24 09:30:00,82.95,83.0,82.68,83.0,444487.0,78.6366,78.684,78.3806,78.684,444487.0
2021-11-24 10:00:00,82.99,83.3,82.86,83.29,186633.0,78.6745,78.9684,78.5513,78.9589,186633.0
2021-11-24 10:30:00,83.28,83.37,83.16,83.25,79055.0,78.9494,79.0347,78.8357,78.921,79055.0
2021-11-24 11:00:00,83.26,83.44,83.18,83.44,47512.0,78.9305,79.1011,78.8546,79.1011,47512.0
2021-11-24 11:30:00,83.45,83.53,83.33,83.4,76505.0,79.1106,79.1864,78.9968,79.0632,76505.0
2021-11-24 12:00:00,83.41,83.45,83.3,83.34,75074.0,79.0727,79.1106,78.9684,79.0063,75074.0
2021-11-24 12:30:00,83.33,83.53,83.33,83.53,76523.0,78.9968,79.1864,78.9968,79.1864,76523.0
2021-11-24 13:00:00,83.53,83.63,83.52,83.59,40161.0,79.1864,79.2812,79.1769,79.2433,40161.0
2021-11-24 13:30:00,83.61,83.61,83.49,83.49,133162.0,79.2623,79.2623,79.1485,79.1485,133162.0
2021-11-24 14:00:00,83.5,83.59,83.27,83.39,75543.0,79.158,79.2433,78.9399,79.0537,75543.0
2021-11-24 14:30:00,83.39,83.56,83.39,83.54,33411.0,79.0537,79.2149,79.0537,79.1959,33411.0
2021-11-24 15:00:00,83.52,83.67,83.47,83.67,67671.0,79.1769,79.3191,79.1295,79.3191,67671.0
2021-11-24 15:30:00,83.67,83.68,83.55,83.63,93100.0,79.3191,79.3286,79.2054,79.2812,93100.0
2021-11-26 09:30:00,81.95,82.33,81.74,81.9,513900.0,77.6886,78.0488,77.4895,77.6412,513900.0
2021-11-26 10:00:00,81.89,81.89,81.32,81.82,326506.0,77.6317,77.6317,77.0913,77.5653,326506.0
2021-11-26 10:30:00,81.85,81.9,81.6,81.68,192375.0,77.5938,77.6412,77.3568,77.4326,192375.0
2021-11-26 11:00:00,81.69,81.7,81.25,81.42,143052.0,77.4421,77.4516,77.025,77.1861,143052.0
2021-11-26 11:30:00,81.41,81.65,81.28,81.47,108012.0,77.1767,77.4042,77.0534,77.2335,108012.0
2021-11-26 12:00:00,81.46,81.95,81.44,81.94,282405.0,77.2241,77.6886,77.2051,77.6791,282405.0
2021-11-26 12:30:00,81.93,82.17,81.43,81.65,300088.0,77.6696,77.8971,77.1956,77.4042,300088.0
2021-11-29 09:30:00,82.6,82.6,81.93,82.11,355627.0,78.3048,78.3048,77.6696,77.8403,355627.0
2021-11-29 10:00:00,82.11,82.19,81.76,81.82,130755.0,77.8403,77.9161,77.5085,77.5653,130755.0
2021-11-29 10:30:00,81.77,81.88,81.51,81.74,56487.0,77.5179,77.6222,77.2715,77.4895,56487.0
2021-11-29 11:00:00,81.72,82.0,81.71,81.83,55117.0,77.4705,77.736,77.4611,77.5748,55117.0
2021-11-29 11:30:00,81.84,82.1,81.84,82.09,55945.0,77.5843,77.8308,77.5843,77.8213,55945.0
2021-11-29 12:00:00,82.13,82.47,82.12,82.45,90311.0,77.8592,78.1815,77.8497,78.1626,90311.0
2021-11-29 12:30:00,82.46,82.62,82.46,82.62,43317.0,78.1721,78.3237,78.1721,78.3237,43317.0
2021-11-29 13:00:00,82.63,82.7,82.44,82.51,46613.0,78.3332,78.3996,78.1531,78.2195,46613.0
2021-11-29 13:30:00,82.51,82.56,82.38,82.51,46833.0,78.2195,78.2669,78.0962,78.2195,46833.0
2021-11-29 14:00:00,82.51,82.53,82.38,82.45,48503.0,78.2195,78.2384,78.0962,78.1626,48503.0
2021-11-29 14:30:00,82.46,82.47,82.31,82.35,63147.0,78.1721,78.1815,78.0299,78.0678,63147.0
2021-11-29 15:00:00,82.36,82.47,82.3,82.38,72124.0,78.0773,78.1815,78.0204,78.0962,72124.0
2021-11-29 15:30:00,82.37,82.43,82.13,82.13,201633.0,78.0867,78.1436,77.8592,77.8592,201633.0
2021-11-30 09:30:00,81.61,81.77,81.33,81.51,224255.0,77.3663,77.5179,77.1008,77.2715,224255.0
2021-11-30 10:00:00,81.5,81.79,81.31,81.45,169814.0,77.262,77.5369,77.0819,77.2146,169814.0
2021-11-30 10:30:00,81.48,81.79,80.65,80.66,384947.0,77.243,77.5369,76.4562,76.4657,384947.0
2021-11-30 11:00:00,80.63,81.02,80.45,80.75,313342.0,76.4372,76.8069,76.2666,76.551,313342.0
2021-11-30 11:30:00,80.74,80.79,80.23,80.47,218410.0,76.5415,76.5889,76.058,76.2855,218410.0
2021-11-30 12:00:00,80.46,80.46,79.98,80.45,243660.0,76.2761,76.2761,75.821,76.2666,243660.0
2021-11-30 12:30:00,80.42,80.5,80.21,80.27,86661.0,76.2381,76.314,76.0391,76.0959,86661.0
2021-11-30 13:00:00,80.28,80.32,80.08,80.23,204636.0,76.1054,76.1433,75.9158,76.058,204636.0
2021-11-30 13:30:00,80.22,80.61,80.21,80.61,257394.0,76.0485,76.4183,76.0391,76.4183,257394.0
2021-11-30 14:00:00,80.61,80.72,80.5,80.5,116709.0,76.4183,76.5225,76.314,76.314,116709.0
2021-11-30 14:30:00,80.5,80.57,80.27,80.31,275882.0,76.314,76.3803,76.0959,76.1339,275882.0
2021-11-30 15:00:00,80.32,80.42,80.24,80.25,155999.0,76.1433,76.2381,76.0675,76.077,155999.0
2021-11-30 15:30:00,80.25,80.45,79.94,80.0,357793.0,76.077,76.2666,75.7831,75.84,357793.0
2021-12-01 09:30:00,81.16,81.2,80.82,81.09,152144.0,76.9397,76.9776,76.6173,76.8733,152144.0
2021-12-01 10:00:00,81.1,81.46,81.1,81.27,112654.0,76.8828,77.2241,76.8828,77.0439,112654.0
2021-12-01 10:30:00,81.27,81.4,80.89,81.39,144216.0,77.0439,77.1672,76.6837,77.1577,144216.0
2021-12-01 11:00:00,81.4,81.5,81.31,81.37,76910.0,77.1672,77.262,77.0819,77.1387,76910.0
2021-12-01 11:30:00,81.37,81.43,80.78,80.87,135080.0,77.1387,77.1956,76.5794,76.6647,135080.0
2021-12-01 12:00:00,80.89,81.2,80.82,80.89,98136.0,76.6837,76.9776,76.6173,76.6837,98136.0
2021-12-01 12:30:00,80.94,81.03,80.38,80.4,146435.0,76.7311,76.8164,76.2002,76.2192,146435.0
2021-12-01 13:00:00,80.37,80.51,79.99,80.3,128418.0,76.1907,76.3235,75.8305,76.1244,128418.0
2021-12-01 13:30:00,80.31,80.33,79.73,80.11,556650.0,76.1339,76.1528,75.584,75.9443,556650.0
2021-12-01 14:00:00,80.11,80.19,79.6,80.02,576854.0,75.9443,76.0201,75.4608,75.8589,576854.0
2021-12-01 14:30:00,79.97,80.11,79.66,79.7,376659.0,75.8115,75.9443,75.5177,75.5556,376659.0
2021-12-01 15:00:00,79.71,79.78,78.84,78.96,292361.0,75.5651,75.6314,74.7403,74.8541,292361.0
2021-12-01 15:30:00,78.95,79.34,78.39,78.39,318128.0,74.8446,75.2143,74.3137,74.3137,318128.0
2021-12-02 09:30:00,78.75,79.89,78.71,79.89,441331.0,74.655,75.7357,74.6171,75.7357,441331.0
2021-12-02 10:00:00,79.9,79.98,79.41,79.69,399683.0,75.7452,75.821,75.2807,75.5461,399683.0
2021-12-02 10:30:00,79.68,79.81,79.05,79.76,593922.0,75.5366,75.6599,74.9394,75.6125,593922.0
2021-12-02 11:00:00,79.81,80.08,79.58,80.01,250332.0,75.6599,75.9158,75.4418,75.8495,250332.0
2021-12-02 11:30:00,80.03,80.16,79.62,80.09,308107.0,75.8684,75.9917,75.4797,75.9253,308107.0
2021-12-02 12:00:00,80.11,80.37,79.98,80.35,221621.0,75.9443,76.1907,75.821,76.1718,221621.0
2021-12-02 12:30:00,80.37,80.42,80.18,80.28,124022.0,76.1907,76.2381,76.0106,76.1054,124022.0
2021-12-02 13:00:00,80.29,80.32,79.99,80.03,299715.0,76.1149,76.1433,75.8305,75.8684,299715.0
2021-12-02 13:30:00,80.05,80.52,79.96,80.48,300548.0,75.8874,76.3329,75.8021,76.295,300548.0
2021-12-02 14:00:00,80.47,80.6,80.35,80.59,154857.0,76.2855,76.4088,76.1718,76.3993,154857.0
2021-12-02 14:30:00,80.58,80.61,80.32,80.45,186072.0,76.3898,76.4183,76.1433,76.2666,186072.0
2021-12-02 15:00:00,80.45,80.64,80.35,80.48,185827.0,76.2666,76.4467,76.1718,76.295,185827.0
2021-12-02 15:30:00,80.47,80.71,80.24,80.42,497978.0,76.2855,76.5131,76.0675,76.2381,497978.0
2021-12-03 09:30:00,80.63,80.88,79.7,79.88,565363.0,76.4372,76.6742,75.5556,75.7262,565363.0
2021-12-03 10:00:00,79.9,80.06,79.56,79.97,463393.0,75.7452,75.8969,75.4229,75.8115,463393.0
2021-12-03 10:30:00,79.96,79.96,79.06,79.2,690470.0,75.8021,75.8021,74.9489,75.0816,690470.0
2021-12-03 11:00:00,79.16,79.42,78.94,79.38,424305.0,75.0437,75.2901,74.8351,75.2522,424305.0
2021-12-03 11:30:00,79.36,79.54,78.82,78.83,279408.0,75.2333,75.4039,74.7213,74.7308,279408.0
2021-12-03 12:00:00,78.85,79.39,78.76,79.31,205064.0,74.7498,75.2617,74.6645,75.1859,205064.0
2021-12-03 12:30:00,79.31,79.55,79.06,79.26,146263.0,75.1859,75.4134,74.9489,75.1385,146263.0
2021-12-03 13:00:00,79.24,79.57,79.08,79.34,143859.0,75.1195,75.4323,74.9678,75.2143,143859.0
2021-12-03 13:30:00,79.33,79.34,78.98,79.01,158439.0,75.2048,75.2143,74.873,74.9015,158439.0
2021-12-03 14:00:00,79.02,79.16,78.75,79.06,155935.0,74.9109,75.0437,74.655,74.9489,155935.0
2021-12-03 14:30:00,79.07,79.12,78.76,78.83,150022.0,74.9583,75.0057,74.6645,74.7308,150022.0
2021-12-03 15:00:00,78.82,79.24,78.69,79.11,274133.0,74.7213,75.1195,74.5981,74.9963,274133.0
2021-12-03 15:30:00,79.12,79.46,78.82,79.39,451838.0,75.0057,75.3281,74.7213,75.2617,451838.0
2021-12-06 09:30:00,79.94,80.0,79.29,79.98,408896.0,75.7831,75.84,75.1669,75.821,408896.0
2021-12-06 10:00:00,79.98,80.44,79.66,80.41,188555.0,75.821,76.2571,75.5177,76.2287,188555.0
2021-12-06 10:30:00,80.43,80.52,80.18,80.5,117140.0,76.2476,76.3329,76.0106,76.314,117140.0
2021-12-06 11:00:00,80.49,80.5,80.1,80.32,123385.0,76.3045,76.314,75.9348,76.1433,123385.0
2021-12-06 11:30:00,80.31,80.43,80.15,80.26,78415.0,76.1339,76.2476,75.9822,76.0865,78415.0
2021-12-06 12:00:00,80.27,80.51,80.22,80.44,90442.0,76.0959,76.3235,76.0485,76.2571,90442.0
2021-12-06 12:30:00,80.45,80.63,80.41,80.62,34452.0,76.2666,76.4372,76.2287,76.4277,34452.0
2021-12-06 13:00:00,80.64,80.84,80.56,80.76,68537.0,76.4467,76.6363,76.3709,76.5605,68537.0
2021-12-06 13:30:00,80.77,80.88,80.71,80.83,80564.0,76.5699,76.6742,76.5131,76.6268,80564.0
2021-12-06 14:00:00,80.83,80.9,80.75,80.8,110646.0,76.6268,76.6932,76.551,76.5984,110646.0
2021-12-06 14:30:00,80.81,80.85,80.48,80.53,92388.0,76.6079,76.6458,76.295,76.3424,92388.0
2021-12-06 15:00:00,80.5,80.64,80.41,80.52,386111.0,76.314,76.4467,76.2287,76.3329,386111.0
2021-12-06 15:30:00,80.52,80.58,80.36,80.36,177973.0,76.3329,76.3898,76.1813,76.1813,177973.0
2021-12-07 09:30:00,81.56,82.24,81.49,82.24,234505.0,77.3189,77.9635,77.2525,77.9635,234505.0
2021-12-07 10:00:00,82.3,82.42,82.21,82.3,158946.0,78.0204,78.1341,77.9351,78.0204,158946.0
2021-12-07 10:30:00,82.33,82.53,82.31,82.47,123646.0,78.0488,78.2384,78.0299,78.1815,123646.0
2021-12-07 11:00:00,82.51,82.59,82.31,82.36,56865.0,78.2195,78.2953,78.0299,78.0773,56865.0
2021-12-07 11:30:00,82.35,82.42,82.22,82.24,121473.0,78.0678,78.1341,77.9445,77.9635,121473.0
2021-12-07 12:00:00,82.25,82.35,82.24,82.28,49466.0,77.973,78.0678,77.9635,78.0014,49466.0
2021-12-07 12:30:00,82.29,82.38,82.27,82.37,44789.0,78.0109,78.0962,77.9919,78.0867,44789.0
2021-12-07 13:00:00,82.37,82.38,82.18,82.29,95765.0,78.0867,78.0962,77.9066,78.0109,95765.0
2021-12-07 13:30:00,82.3,82.41,82.27,82.35,62420.0,78.0204,78.1247,77.9919,78.0678,62420.0
2021-12-07 14:00:00,82.35,82.43,82.29,82.35,112092.0,78.0678,78.1436,78.0109,78.0678,112092.0
2021-12-07 14:30:00,82.35,82.39,82.3,82.35,72589.0,78.0678,78.1057,78.0204,78.0678,72589.0
2021-12-07 15:00:00,82.35,82.39,82.13,82.13,71201.0,78.0678,78.1057,77.8592,77.8592,71201.0
2021-12-07 15:30:00,82.13,82.18,81.82,82.1,477645.0,77.8592,77.9066,77.5653,77.8308,477645.0
2021-12-08 09:30:00,82.4,82.65,82.0,82.32,115989.0,78.1152,78.3522,77.736,78.0393,115989.0
2021-12-08 10:00:00,82.3,82.5,82.24,82.24,67338.0,78.0204,78.21,77.9635,77.9635,67338.0
2021-12-08 10:30:00,82.23,82.41,82.23,82.34,64212.0,77.954,78.1247,77.954,78.0583,64212.0
2021-12-08 11:00:00,82.35,82.59,82.34,82.59,47768.0,78.0678,78.2953,78.0583,78.2953,47768.0
2021-12-08 11:30:00,82.6,82.74,82.49,82.67,78339.0,78.3048,78.4375,78.2005,78.3711,78339.0
2021-12-08 12:00:00,82.67,82.75,82.61,82.67,57589.0,78.3711,78.447,78.3143,78.3711,57589.0
2021-12-08 12:30:00,82.69,82.74,82.65,82.7,39496.0,78.3901,78.4375,78.3522,78.3996,39496.0
2021-12-08 13:00:00,82.69,82.78,82.66,82.76,79598.0,78.3901,78.4754,78.3617,78.4565,79598.0
2021-12-08 13:30:00,82.76,82.8,82.7,82.71,51606.0,78.4565,78.4944,78.3996,78.4091,51606.0
2021-12-08 14:00:00,82.7,82.76,82.58,82.62,64352.0,78.3996,78.4565,78.2858,78.3237,64352.0
2021-12-08 14:30:00,82.63,82.77,82.62,82.74,95549.0,78.3332,78.4659,78.3237,78.4375,95549.0
2021-12-08 15:00:00,82.73,82.83,82.68,82.81,199607.0,78.428,78.5228,78.3806,78.5039,199607.0
2021-12-08 15:30:00,82.8,82.85,82.7,82.73,349848.0,78.4944,78.5418,78.3996,78.428,349848.0
2021-12-09 09:30:00,82.49,82.62,82.21,82.34,118195.0,78.2005,78.3237,77.9351,78.0583,118195.0
2021-12-09 10:00:00,82.34,82.48,82.18,82.18,47688.0,78.0583,78.191,77.9066,77.9066,47688.0
2021-12-09 10:30:00,82.23,82.25,82.03,82.14,39165.0,77.954,77.973,77.7644,77.8687,39165.0
2021-12-09 11:00:00,82.14,82.21,82.0,82.21,55648.0,77.8687,77.9351,77.736,77.9351,55648.0
2021-12-09 11:30:00,82.21,82.25,82.06,82.1,40964.0,77.9351,77.973,77.7929,77.8308,40964.0
2021-12-09 12:00:00,82.08,82.12,81.99,82.1,205717.0,77.8118,77.8497,77.7265,77.8308,205717.0
2021-12-09 12:30:00,82.08,82.25,82.07,82.24,46634.0,77.8118,77.973,77.8023,77.9635,46634.0
2021-12-09 13:00:00,82.23,82.23,82.11,82.12,57312.0,77.954,77.954,77.8403,77.8497,57312.0
2021-12-09 13:30:00,82.11,82.2,81.98,82.07,50400.0,77.8403,77.9256,77.717,77.8023,50400.0
2021-12-09 14:00:00,82.08,82.14,81.95,81.98,107500.0,77.8118,77.8687,77.6886,77.717,107500.0
2021-12-09 14:30:00,81.97,81.99,81.8,81.84,67530.0,77.7075,77.7265,77.5464,77.5843,67530.0
2021-12-09 15:00:00,81.84,81.94,81.63,81.72,165217.0,77.5843,77.6791,77.3852,77.4705,165217.0
2021-12-09 15:30:00,81.7,81.86,81.58,81.6,184702.0,77.4516,77.6033,77.3378,77.3568,184702.0
2021-12-10 09:30:00,82.1,82.22,81.62,81.65,103157.0,77.8308,77.9445,77.3757,77.4042,103157.0
2021-12-10 10:00:00,81.64,81.97,81.61,81.83,83750.0,77.3947,77.7075,77.3663,77.5748,83750.0
2021-12-10 10:30:00,81.84,81.84,81.46,81.55,75218.0,77.5843,77.5843,77.2241,77.3094,75218.0
2021-12-10 11:00:00,81.53,81.56,81.15,81.4,106470.0,77.2904,77.3189,76.9302,77.1672,106470.0
2021-12-10 11:30:00,81.4,81.58,81.36,81.53,51170.0,77.1672,77.3378,77.1293,77.2904,51170.0
2021-12-10 12:00:00,81.53,81.64,81.49,81.51,67461.0,77.2904,77.3947,77.2525,77.2715,67461.0
2021-12-10 12:30:00,81.53,81.53,81.39,81.49,49570.0,77.2904,77.2904,77.1577,77.2525,49570.0
2021-12-10 13:00:00,81.5,81.61,81.48,81.54,67915.0,77.262,77.3663,77.243,77.2999,67915.0
2021-12-10 13:30:00,81.53,81.55,81.45,81.51,99936.0,77.2904,77.3094,77.2146,77.2715,99936.0
2021-12-10 14:00:00,81.5,81.56,81.44,81.54,114060.0,77.262,77.3189,77.2051,77.2999,114060.0
2021-12-10 14:30:00,81.55,81.58,81.34,81.35,83659.0,77.3094,77.3378,77.1103,77.1198,83659.0
2021-12-10 15:00:00,81.36,81.5,81.3,81.48,72593.0,77.1293,77.262,77.0724,77.243,72593.0
2021-12-10 15:30:00,81.48,81.72,81.48,81.67,304057.0,77.243,77.4705,77.243,77.4231,304057.0
2021-12-13 09:30:00,81.31,81.34,80.82,80.98,122465.0,77.3268,77.3553,76.8608,77.013,122465.0
2021-12-13 10:00:00,80.97,81.06,80.73,80.79,67193.0,77.0035,77.089,76.7752,76.8323,67193.0
2021-12-13 10:30:00,80.79,80.93,80.67,80.75,50652.0,76.8323,76.9654,76.7182,76.7942,50652.0
2021-12-13 11:00:00,80.72,80.76,80.56,80.58,126130.0,76.7657,76.8037,76.6135,76.6326,126130.0
2021-12-13 11:30:00,80.57,80.66,80.48,80.62,71266.0,76.623,76.7086,76.5375,76.6706,71266.0
2021-12-13 12:00:00,80.61,80.8,80.49,80.79,84846.0,76.6611,76.8418,76.547,76.8323,84846.0
2021-12-13 12:30:00,80.78,80.83,80.63,80.68,51677.0,76.8228,76.8703,76.6801,76.7277,51677.0
2021-12-13 13:00:00,80.69,80.75,80.66,80.75,50960.0,76.7372,76.7942,76.7086,76.7942,50960.0
2021-12-13 13:30:00,80.75,80.85,80.68,80.84,124217.0,76.7942,76.8893,76.7277,76.8798,124217.0
2021-12-13 14:00:00,80.83,80.94,80.75,80.87,78802.0,76.8703,76.9749,76.7942,76.9084,78802.0
2021-12-13 14:30:00,80.87,80.9,80.82,80.89,77924.0,76.9084,76.9369,76.8608,76.9274,77924.0
2021-12-13 15:00:00,80.9,81.05,80.89,80.98,142373.0,76.9369,77.0795,76.9274,77.013,142373.0
2021-12-13 15:30:00,80.98,81.11,80.75,80.76,236332.0,77.013,77.1366,76.7942,76.8037,236332.0
2021-12-14 09:30:00,80.21,80.7,80.17,80.57,165632.0,76.2807,76.7467,76.2426,76.623,165632.0
2021-12-14 10:00:00,80.55,80.75,80.4,80.69,65545.0,76.604,76.7942,76.4614,76.7372,65545.0
2021-12-14 10:30:00,80.68,80.71,80.02,80.14,72288.0,76.7277,76.7562,76.1,76.2141,72288.0
2021-12-14 11:00:00,80.13,80.18,79.99,80.16,175764.0,76.2046,76.2522,76.0715,76.2331,175764.0
2021-12-14 11:30:00,80.15,80.18,79.93,79.95,101802.0,76.2236,76.2522,76.0144,76.0334,101802.0
2021-12-14 12:00:00,79.94,80.0,79.82,80.0,158029.0,76.0239,76.081,75.9098,76.081,158029.0
2021-12-14 12:30:00,80.0,80.03,79.77,79.8,92286.0,76.081,76.1095,75.8622,75.8908,92286.0
2021-12-14 13:00:00,79.79,79.94,79.75,79.89,71216.0,75.8813,76.0239,75.8432,75.9764,71216.0
2021-12-14 13:30:00,79.88,79.89,79.64,79.68,116240.0,75.9669,75.9764,75.7386,75.7766,116240.0
2021-12-14 14:00:00,79.69,80.0,79.64,79.91,88064.0,75.7862,76.081,75.7386,75.9954,88064.0
2021-12-14 14:30:00,79.9,80.01,79.89,79.99,95643.0,75.9859,76.0905,75.9764,76.0715,95643.0
2021-12-14 15:00:00,79.99,80.24,79.97,80.23,103611.0,76.0715,76.3092,76.0524,76.2997,103611.0
2021-12-14 15:30:00,80.23,80.3,79.9,80.06,252224.0,76.2997,76.3663,75.9859,76.138,252224.0
2021-12-15 09:30:00,80.14,80.16,79.6,79.63,162337.0,76.2141,76.2331,75.7006,75.7291,162337.0
2021-12-15 10:00:00,79.62,79.76,79.55,79.67,96799.0,75.7196,75.8527,75.653,75.7671,96799.0
2021-12-15 10:30:00,79.67,79.82,79.54,79.59,110445.0,75.7671,75.9098,75.6435,75.6911,110445.0
2021-12-15 11:00:00,79.58,79.69,79.49,79.53,68644.0,75.6815,75.7862,75.596,75.634,68644.0
2021-12-15 11:30:00,79.52,79.61,79.38,79.57,126200.0,75.6245,75.7101,75.4913,75.672,126200.0
2021-12-15 12:00:00,79.56,79.66,79.44,79.65,87521.0,75.6625,75.7576,75.5484,75.7481,87521.0
2021-12-15 12:30:00,79.65,79.73,79.61,79.72,43072.0,75.7481,75.8242,75.7101,75.8147,43072.0
2021-12-15 13:00:00,79.71,79.79,79.69,79.77,65637.0,75.8052,75.8813,75.7862,75.8622,65637.0
2021-12-15 13:30:00,79.77,79.93,79.76,79.92,95685.0,75.8622,76.0144,75.8527,76.0049,95685.0
2021-12-15 14:00:00,79.87,80.47,79.55,79.99,307012.0,75.9573,76.5279,75.653,76.0715,307012.0
2021-12-15 14:30:00,80.0,80.24,79.91,80.03,238890.0,76.081,76.3092,75.9954,76.1095,238890.0
2021-12-15 15:00:00,80.05,81.01,80.02,81.01,289736.0,76.1285,77.0415,76.1,77.0415,289736.0
2021-12-15 15:30:00,81.01,81.1,80.64,81.03,2107347.0,77.0415,77.1271,76.6896,77.0605,2107347.0
2021-12-16 09:30:00,81.49,81.63,81.15,81.38,153257.0,77.498,77.6311,77.1746,77.3934,153257.0
2021-12-16 10:00:00,81.38,81.59,81.1,81.55,140014.0,77.3934,77.5931,77.1271,77.555,140014.0
2021-12-16 10:30:00,81.55,81.63,81.32,81.42,105099.0,77.555,77.6311,77.3363,77.4314,105099.0
2021-12-16 11:00:00,81.41,81.41,81.12,81.34,122360.0,77.4219,77.4219,77.1461,77.3553,122360.0
2021-12-16 11:30:00,81.32,81.34,80.94,80.95,113721.0,77.3363,77.3553,76.9749,76.9844,113721.0
2021-12-16 12:00:00,80.94,81.06,80.76,80.84,429147.0,76.9749,77.089,76.8037,76.8798,429147.0
2021-12-16 12:30:00,80.83,80.85,80.57,80.57,372474.0,76.8703,76.8893,76.623,76.623,372474.0
2021-12-16 13:00:00,80.57,80.84,80.56,80.78,346149.0,76.623,76.8798,76.6135,76.8228,346149.0
2021-12-16 13:30:00,80.77,80.88,80.62,80.68,252241.0,76.8133,76.9179,76.6706,76.7277,252241.0
2021-12-16 14:00:00,80.68,80.73,80.34,80.37,432565.0,76.7277,76.7752,76.4043,76.4328,432565.0
2021-12-16 14:30:00,80.37,80.44,79.94,80.14,550288.0,76.4328,76.4994,76.0239,76.2141,550288.0
2021-12-16 15:00:00,80.14,80.4,80.01,80.39,694112.0,76.2141,76.4614,76.0905,76.4519,694112.0
2021-12-16 15:30:00,80.39,80.54,80.19,80.29,824267.0,76.4519,76.5945,76.2617,76.3568,824267.0
2021-12-17 09:30:00,80.02,80.02,79.31,79.7,360304.0,76.1,76.1,75.4248,75.7957,360304.0
2021-12-17 10:00:00,79.7,79.8,79.46,79.78,194442.0,75.7957,75.8908,75.5674,75.8718,194442.0
2021-12-17 10:30:00,79.77,80.7,79.69,80.59,259739.0,75.8622,76.7467,75.7862,76.6421,259739.0
2021-12-17 11:00:00,80.6,80.87,80.56,80.79,140600.0,76.6516,76.9084,76.6135,76.8323,140600.0
2021-12-17 11:30:00,80.78,80.82,80.13,80.32,181911.0,76.8228,76.8608,76.2046,76.3853,181911.0
2021-12-17 12:00:00,80.3,80.42,80.07,80.37,136404.0,76.3663,76.4804,76.1475,76.4328,136404.0
2021-12-17 12:30:00,80.37,80.56,80.31,80.44,90035.0,76.4328,76.6135,76.3758,76.4994,90035.0
2021-12-17 13:00:00,80.44,80.64,80.35,80.62,113637.0,76.4994,76.6896,76.4138,76.6706,113637.0
2021-12-17 13:30:00,80.62,80.71,80.57,80.71,396160.0,76.6706,76.7562,76.623,76.7562,396160.0
2021-12-17 14:00:00,80.7,80.72,80.46,80.49,87497.0,76.7467,76.7657,76.5184,76.547,87497.0
2021-12-17 14:30:00,80.5,80.65,80.44,80.52,108360.0,76.5565,76.6991,76.4994,76.5755,108360.0
2021-12-17 15:00:00,80.51,80.65,80.34,80.4,218869.0,76.566,76.6991,76.4043,76.4614,218869.0
2021-12-17 15:30:00,80.4,80.43,79.93,80.06,439440.0,76.4614,76.4899,76.0144,76.138,439440.0
2021-12-20 09:30:00,79.01,79.07,78.32,78.83,217097.0,75.1395,75.1965,74.4833,74.9683,217097.0
2021-12-20 10:00:00,78.86,78.93,78.53,78.55,242205.0,74.9968,75.0634,74.683,74.702,242205.0
2021-12-20 10:30:00,78.56,78.56,78.13,78.25,158984.0,74.7115,74.7115,74.3026,74.4167,158984.0
2021-12-20 11:00:00,78.24,78.28,78.06,78.14,138788.0,74.4072,74.4452,74.236,74.3121,138788.0
2021-12-20 11:30:00,78.14,78.49,78.08,78.48,236011.0,74.3121,74.6449,74.255,74.6354,236011.0
2021-12-20 12:00:00,78.49,78.51,78.3,78.33,119555.0,74.6449,74.664,74.4643,74.4928,119555.0
2021-12-20 12:30:00,78.32,78.34,78.15,78.22,98343.0,74.4833,74.5023,74.3216,74.3882,98343.0
2021-12-20 13:00:00,78.21,78.39,78.15,78.35,170046.0,74.3787,74.5498,74.3216,74.5118,170046.0
2021-12-20 13:30:00,78.35,78.68,78.26,78.55,214991.0,74.5118,74.8256,74.4262,74.702,214991.0
2021-12-20 14:00:00,78.56,78.74,78.54,78.61,211607.0,74.7115,74.8827,74.6925,74.7591,211607.0
2021-12-20 14:30:00,78.61,78.72,78.47,78.6,301107.0,74.7591,74.8637,74.6259,74.7496,301107.0
2021-12-20 15:00:00,78.61,78.89,78.61,78.86,401288.0,74.7591,75.0253,74.7591,74.9968,401288.0
2021-12-20 15:30:00,78.85,78.96,78.66,78.88,375494.0,74.9873,75.0919,74.8066,75.0158,375494.0
2021-12-21 09:30:00,79.65,80.12,79.59,79.75,180383.0,75.7481,76.1951,75.6911,75.8432,180383.0
2021-12-21 10:00:00,79.75,80.25,79.75,79.92,114725.0,75.8432,76.3187,75.8432,76.0049,114725.0
2021-12-21 10:30:00,79.88,80.01,79.75,79.95,87132.0,75.9669,76.0905,75.8432,76.0334,87132.0
2021-12-21 11:00:00,79.95,80.16,79.88,80.09,128688.0,76.0334,76.2331,75.9669,76.1666,128688.0
2021-12-21 11:30:00,80.1,80.4,80.08,80.36,99542.0,76.1761,76.4614,76.1571,76.4233,99542.0
2021-12-21 12:00:00,80.36,80.56,80.35,80.53,116556.0,76.4233,76.6135,76.4138,76.585,116556.0
2021-12-21 12:30:00,80.53,80.7,80.51,80.68,65940.0,76.585,76.7467,76.566,76.7277,65940.0
2021-12-21 13:00:00,80.66,80.73,80.6,80.7,160758.0,76.7086,76.7752,76.6516,76.7467,160758.0
2021-12-21 13:30:00,80.71,80.84,80.71,80.75,72905.0,76.7562,76.8798,76.7562,76.7942,72905.0
2021-12-21 14:00:00,80.76,80.78,80.64,80.7,125518.0,76.8037,76.8228,76.6896,76.7467,125518.0
2021-12-21 14:30:00,80.7,80.75,80.59,80.73,132017.0,76.7467,76.7942,76.6421,76.7752,132017.0
2021-12-21 15:00:00,80.73,80.76,80.67,80.67,91809.0,76.7752,76.8037,76.7182,76.7182,91809.0
2021-12-21 15:30:00,80.67,80.84,80.49,80.81,184884.0,76.7182,76.8798,76.547,76.8513,184884.0
2021-12-22 09:30:00,80.72,81.08,80.72,80.87,167388.0,76.7657,77.1081,76.7657,76.9084,167388.0
2021-12-22 10:00:00,80.88,81.1,80.79,80.97,122222.0,76.9179,77.1271,76.8323,77.0035,122222.0
2021-12-22 10:30:00,80.98,81.3,80.83,81.28,164980.0,77.013,77.3173,76.8703,77.2983,164980.0
2021-12-22 11:00:00,81.28,81.34,81.19,81.27,146787.0,77.2983,77.3553,77.2127,77.2888,146787.0
2021-12-22 11:30:00,81.27,81.34,81.22,81.32,57230.0,77.2888,77.3553,77.2412,77.3363,57230.0
2021-12-22 12:00:00,81.33,81.36,81.16,81.24,49639.0,77.3458,77.3743,77.1841,77.2602,49639.0
2021-12-22 12:30:00,81.25,81.39,81.24,81.38,57990.0,77.2697,77.4029,77.2602,77.3934,57990.0
2021-12-22 13:00:00,81.38,81.4,81.29,81.32,84518.0,77.3934,77.4124,77.3078,77.3363,84518.0
2021-12-22 13:30:00,81.32,81.37,81.21,81.25,52365.0,77.3363,77.3839,77.2317,77.2697,52365.0
2021-12-22 14:00:00,81.24,81.24,81.05,81.07,104572.0,77.2602,77.2602,77.0795,77.0986,104572.0
2021-12-22 14:30:00,81.08,81.26,81.08,81.23,106462.0,77.1081,77.2792,77.1081,77.2507,106462.0
2021-12-22 15:00:00,81.23,81.32,81.18,81.26,96494.0,77.2507,77.3363,77.2032,77.2792,96494.0
2021-12-22 15:30:00,81.25,81.48,81.24,81.45,158466.0,77.2697,77.4885,77.2602,77.4599,158466.0
2021-12-23 09:30:00,81.62,81.97,81.62,81.85,165779.0,77.6216,77.9545,77.6216,77.8403,165779.0
2021-12-23 10:00:00,81.85,81.95,81.77,81.86,108321.0,77.8403,77.9354,77.7643,77.8499,108321.0
2021-12-23 10:30:00,81.88,82.0,81.84,81.97,48571.0,77.8689,77.983,77.8308,77.9545,48571.0
2021-12-23 11:00:00,81.98,82.0,81.89,81.97,75695.0,77.964,77.983,77.8784,77.9545,75695.0
2021-12-23 11:30:00,81.99,82.04,81.96,82.0,77050.0,77.9735,78.021,77.945,77.983,77050.0
2021-12-23 12:00:00,81.98,82.0,81.94,81.99,68473.0,77.964,77.983,77.9259,77.9735,68473.0
2021-12-23 12:30:00,81.99,82.02,81.97,81.99,38925.0,77.9735,78.002,77.9545,77.9735,38925.0
2021-12-23 13:00:00,81.99,82.04,81.97,82.04,47503.0,77.9735,78.021,77.9545,78.021,47503.0
2021-12-23 13:30:00,82.05,82.13,82.01,82.12,61233.0,78.0305,78.1066,77.9925,78.0971,61233.0
2021-12-23 14:00:00,82.12,82.16,82.1,82.15,56839.0,78.0971,78.1352,78.0781,78.1256,56839.0
2021-12-23 14:30:00,82.14,82.15,82.09,82.12,29376.0,78.1161,78.1256,78.0686,78.0971,29376.0
2021-12-23 15:00:00,82.12,82.17,82.02,82.09,61099.0,78.0971,78.1447,78.002,78.0686,61099.0
2021-12-23 15:30:00,82.09,82.24,81.98,81.98,132207.0,78.0686,78.2112,77.964,77.964,132207.0
2021-12-27 09:30:00,82.01,82.3,81.96,82.0,101515.0,77.9925,78.2683,77.945,77.983,101515.0
2021-12-27 10:00:00,82.03,82.39,81.98,82.39,77690.0,78.0115,78.3539,77.964,78.3539,77690.0
2021-12-27 10:30:00,82.4,82.49,82.34,82.49,106976.0,78.3634,78.449,78.3063,78.449,106976.0
2021-12-27 11:00:00,82.49,82.58,82.42,82.51,141711.0,78.449,78.5346,78.3824,78.468,141711.0
2021-12-27 11:30:00,82.51,82.56,82.45,82.53,63581.0,78.468,78.5156,78.411,78.487,63581.0
2021-12-27 12:00:00,82.54,82.62,82.53,82.61,54399.0,78.4965,78.5726,78.487,78.5631,54399.0
2021-12-27 12:30:00,82.61,82.63,82.55,82.62,48618.0,78.5631,78.5821,78.5061,78.5726,48618.0
2021-12-27 13:00:00,82.62,82.68,82.59,82.66,22590.0,78.5726,78.6297,78.5441,78.6107,22590.0
2021-12-27 13:30:00,82.64,82.66,82.58,82.63,58092.0,78.5916,78.6107,78.5346,78.5821,58092.0
2021-12-27 14:00:00,82.64,82.71,82.6,82.7,54274.0,78.5916,78.6582,78.5536,78.6487,54274.0
2021-12-27 14:30:00,82.7,82.73,82.62,82.65,68110.0,78.6487,78.6772,78.5726,78.6012,68110.0
2021-12-27 15:00:00,82.64,82.73,82.61,82.73,74754.0,78.5916,78.6772,78.5631,78.6772,74754.0
2021-12-27 15:30:00,82.74,82.99,82.69,82.99,371711.0,78.6867,78.9245,78.6392,78.9245,371711.0
2021-12-28 09:30:00,83.0,83.33,82.95,83.24,136624.0,78.934,79.2478,78.8865,79.1623,136624.0
2021-12-28 10:00:00,83.24,83.41,83.09,83.23,67689.0,79.1623,79.3239,79.0196,79.1527,67689.0
2021-12-28 10:30:00,83.22,83.28,82.98,83.0,70098.0,79.1432,79.2003,78.915,78.934,70098.0
2021-12-28 11:00:00,82.99,83.02,82.77,82.83,76248.0,78.9245,78.953,78.7153,78.7723,76248.0
2021-12-28 11:30:00,82.84,83.03,82.78,83.0,58017.0,78.7818,78.9625,78.7248,78.934,58017.0
2021-12-28 12:00:00,83.0,83.0,82.8,82.8,56301.0,78.934,78.934,78.7438,78.7438,56301.0
2021-12-28 12:30:00,82.79,82.82,82.67,82.79,90259.0,78.7343,78.7628,78.6202,78.7343,90259.0
2021-12-28 13:00:00,82.77,82.89,82.76,82.84,43363.0,78.7153,78.8294,78.7058,78.7818,43363.0
2021-12-28 13:30:00,82.84,82.9,82.8,82.89,56075.0,78.7818,78.8389,78.7438,78.8294,56075.0
2021-12-28 14:00:00,82.9,82.9,82.74,82.86,68380.0,78.8389,78.8389,78.6867,78.8009,68380.0
2021-12-28 14:30:00,82.85,82.9,82.83,82.9,40795.0,78.7914,78.8389,78.7723,78.8389,40795.0
2021-12-28 15:00:00,82.89,82.96,82.84,82.95,49594.0,78.8294,78.896,78.7818,78.8865,49594.0
2021-12-28 15:30:00,82.95,83.04,82.8,82.85,184423.0,78.8865,78.972,78.7438,78.7914,184423.0
2021-12-29 09:30:00,82.9,83.0,82.71,82.83,185545.0,78.8389,78.934,78.6582,78.7723,185545.0
2021-12-29 10:00:00,82.83,82.94,82.62,82.83,101082.0,78.7723,78.8769,78.5726,78.7723,101082.0
2021-12-29 10:30:00,82.83,83.01,82.8,83.0,70267.0,78.7723,78.9435,78.7438,78.934,70267.0
2021-12-29 11:00:00,83.0,83.06,82.97,82.97,47831.0,78.934,78.9911,78.9055,78.9055,47831.0
2021-12-29 11:30:00,82.96,83.0,82.92,82.95,45817.0,78.896,78.934,78.8579,78.8865,45817.0
2021-12-29 12:00:00,82.94,82.95,82.83,82.85,36371.0,78.8769,78.8865,78.7723,78.7914,36371.0
2021-12-29 12:30:00,82.86,82.91,82.83,82.91,63572.0,78.8009,78.8484,78.7723,78.8484,63572.0
2021-12-29 13:00:00,82.91,83.01,82.91,82.98,57056.0,78.8484,78.9435,78.8484,78.915,57056.0
2021-12-29 13:30:00,82.98,83.08,82.96,83.05,48211.0,78.915,79.0101,78.896,78.9816,48211.0
2021-12-29 14:00:00,83.05,83.07,82.98,83.01,147257.0,78.9816,79.0006,78.915,78.9435,147257.0
2021-12-29 14:30:00,83.01,83.03,82.95,83.01,95622.0,78.9435,78.9625,78.8865,78.9435,95622.0
2021-12-29 15:00:00,83.01,83.06,82.97,83.03,54461.0,78.9435,78.9911,78.9055,78.9625,54461.0
2021-12-29 15:30:00,83.05,83.21,83.03,83.04,217476.0,78.9816,79.1337,78.9625,78.972,217476.0
2021-12-30 09:30:00,83.17,83.56,83.13,83.47,95821.0,79.0957,79.4666,79.0576,79.381,95821.0
2021-12-30 10:00:00,83.46,83.54,83.37,83.4,66889.0,79.3715,79.4476,79.2859,79.3144,66889.0
2021-12-30 10:30:00,83.4,83.49,83.38,83.39,79925.0,79.3144,79.4,79.2954,79.3049,79925.0
2021-12-30 11:00:00,83.38,83.43,83.35,83.38,75532.0,79.2954,79.3429,79.2669,79.2954,75532.0
2021-12-30 11:30:00,83.38,83.49,83.36,83.47,36615.0,79.2954,79.4,79.2764,79.381,36615.0
2021-12-30 12:00:00,83.48,83.49,83.37,83.4,56575.0,79.3905,79.4,79.2859,79.3144,56575.0
2021-12-30 12:30:00,83.38,83.52,83.38,83.52,30071.0,79.2954,79.4285,79.2954,79.4285,30071.0
2021-12-30 13:00:00,83.52,83.54,83.48,83.5,34527.0,79.4285,79.4476,79.3905,79.4095,34527.0
2021-12-30 13:30:00,83.51,83.57,83.48,83.53,33936.0,79.419,79.4761,79.3905,79.438,33936.0
2021-12-30 14:00:00,83.53,83.55,83.44,83.55,33766.0,79.438,79.4571,79.3525,79.4571,33766.0
2021-12-30 14:30:00,83.52,83.57,83.5,83.52,27826.0,79.4285,79.4761,79.4095,79.4285,27826.0
2021-12-30 15:00:00,83.51,83.51,83.3,83.35,46122.0,79.419,79.419,79.2193,79.2669,46122.0
2021-12-30 15:30:00,83.35,83.39,82.99,83.06,104681.0,79.2669,79.3049,78.9245,78.9911,104681.0
2021-12-31 09:30:00,82.97,83.27,82.93,83.13,100522.0,78.9055,79.1908,78.8674,79.0576,100522.0
2021-12-31 10:00:00,83.14,83.27,82.96,83.07,60565.0,79.0672,79.1908,78.896,79.0006,60565.0
2021-12-31 10:30:00,83.07,83.11,82.95,83.11,55369.0,79.0006,79.0386,78.8865,79.0386,55369.0
2021-12-31 11:00:00,83.12,83.17,83.03,83.12,79814.0,79.0481,79.0957,78.9625,79.0481,79814.0
2021-12-31 11:30:00,83.12,83.14,83.02,83.04,30667.0,79.0481,79.0672,78.953,78.972,30667.0
2021-12-31 12:00:00,83.04,83.12,82.98,83.03,74255.0,78.972,79.0481,78.915,78.9625,74255.0
2021-12-31 12:30:00,83.04,83.24,83.01,83.24,30180.0,78.972,79.1623,78.9435,79.1623,30180.0
2021-12-31 13:00:00,83.24,83.25,83.16,83.2,28393.0,79.1623,79.1718,79.0862,79.1242,28393.0
2021-12-31 13:30:00,83.21,83.29,83.16,83.29,36216.0,79.1337,79.2098,79.0862,79.2098,36216.0
2021-12-31 14:00:00,83.29,83.29,83.17,83.25,27763.0,79.2098,79.2098,79.0957,79.1718,27763.0
2021-12-31 14:30:00,83.24,83.28,83.18,83.22,47570.0,79.1623,79.2003,79.1052,79.1432,47570.0
2021-12-31 15:00:00,83.22,83.31,83.22,83.3,58312.0,79.1432,79.2288,79.1432,79.2193,58312.0
2021-12-31 15:30:00,83.3,83.38,82.98,83.0,173822.0,79.2193,79.2954,78.915,78.934,173822.0
2022-01-03 09:30:00,83.27,83.36,82.47,82.77,222947.0,79.1908,79.2764,78.43,78.7153,222947.0
2022-01-03 10:00:00,82.8,83.06,82.8,83.05,151655.0,78.7438,78.9911,78.7438,78.9816,151655.0
2022-01-03 10:30:00,83.08,83.08,82.58,82.63,199663.0,79.0101,79.0101,78.5346,78.5821,199663.0
2022-01-03 11:00:00,82.63,82.69,82.33,82.41,121280.0,78.5821,78.6392,78.2968,78.3729,121280.0
2022-01-03 11:30:00,82.39,82.46,82.19,82.33,83152.0,78.3539,78.4205,78.1637,78.2968,83152.0
2022-01-03 12:00:00,82.32,82.43,82.28,82.43,297317.0,78.2873,78.3919,78.2493,78.3919,297317.0
2022-01-03 12:30:00,82.43,82.44,82.32,82.33,44983.0,78.3919,78.4014,78.2873,78.2968,44983.0
2022-01-03 13:00:00,82.33,82.39,82.28,82.34,79576.0,78.2968,78.3539,78.2493,78.3063,79576.0
2022-01-03 13:30:00,82.34,82.5,82.29,82.5,74030.0,78.3063,78.4585,78.2588,78.4585,74030.0
2022-01-03 14:00:00,82.51,82.58,82.46,82.57,47705.0,78.468,78.5346,78.4205,78.5251,47705.0
2022-01-03 14:30:00,82.58,82.66,82.5,82.61,76776.0,78.5346,78.6107,78.4585,78.5631,76776.0
2022-01-03 15:00:00,82.6,82.72,82.57,82.69,79703.0,78.5536,78.6677,78.5251,78.6392,79703.0
2022-01-03 15:30:00,82.7,82.76,82.53,82.71,116776.0,78.6487,78.7058,78.487,78.6582,116776.0
2022-01-04 09:30:00,82.96,83.29,82.94,83.01,97828.0,78.896,79.2098,78.8769,78.9435,97828.0
2022-01-04 10:00:00,83.01,83.03,82.75,82.9,58630.0,78.9435,78.9625,78.6963,78.8389,58630.0
2022-01-04 10:30:00,82.91,82.94,82.67,82.74,111636.0,78.8484,78.8769,78.6202,78.6867,111636.0
2022-01-04 11:00:00,82.75,82.78,82.52,82.73,63097.0,78.6963,78.7248,78.4775,78.6772,63097.0
2022-01-04 11:30:00,82.72,82.94,82.7,82.91,39003.0,78.6677,78.8769,78.6487,78.8484,39003.0
2022-01-04 12:00:00,82.9,82.91,82.81,82.81,94982.0,78.8389,78.8484,78.7533,78.7533,94982.0
2022-01-04 12:30:00,82.81,82.85,82.72,82.74,103433.0,78.7533,78.7914,78.6677,78.6867,103433.0
2022-01-04 13:00:00,82.75,82.78,82.66,82.69,66097.0,78.6963,78.7248,78.6107,78.6392,66097.0
2022-01-04 13:30:00,82.69,82.69,82.38,82.41,50318.0,78.6392,78.6392,78.3444,78.3729,50318.0
2022-01-04 14:00:00,82.39,82.64,82.39,82.56,53940.0,78.3539,78.5916,78.3539,78.5156,53940.0
2022-01-04 14:30:00,82.58,82.77,82.58,82.77,195776.0,78.5346,78.7153,78.5346,78.7153,195776.0
2022-01-04 15:00:00,82.76,82.96,82.76,82.92,91301.0,78.7058,78.896,78.7058,78.8579,91301.0
2022-01-04 15:30:00,82.91,83.08,82.86,82.88,224040.0,78.8484,79.0101,78.8009,78.8199,224040.0
2022-01-05 09:30:00,82.74,83.02,82.71,82.89,153738.0,78.6867,78.953,78.6582,78.8294,153738.0
2022-01-05 10:00:00,82.89,82.99,82.75,82.92,86944.0,78.8294,78.9245,78.6963,78.8579,86944.0
2022-01-05 10:30:00,82.91,82.93,82.81,82.84,61536.0,78.8484,78.8674,78.7533,78.7818,61536.0
2022-01-05 11:00:00,82.86,82.87,82.68,82.76,48558.0,78.8009,78.8104,78.6297,78.7058,48558.0
2022-01-05 11:30:00,82.76,82.76,82.64,82.71,74008.0,78.7058,78.7058,78.5916,78.6582,74008.0
2022-01-05 12:00:00,82.7,82.79,82.67,82.76,54424.0,78.6487,78.7343,78.6202,78.7058,54424.0
2022-01-05 12:30:00,82.76,82.77,82.53,82.56,76132.0,78.7058,78.7153,78.487,78.5156,76132.0
2022-01-05 13:00:00,82.56,82.56,82.37,82.46,31632.0,78.5156,78.5156,78.3349,78.4205,31632.0
2022-01-05 13:30:00,82.45,82.49,82.38,82.44,49846.0,78.411,78.449,78.3444,78.4014,49846.0
2022-01-05 14:00:00,82.43,82.6,81.81,81.84,231216.0,78.3919,78.5536,77.8023,77.8308,231216.0
2022-01-05 14:30:00,81.87,81.95,81.4,81.48,145179.0,77.8594,77.9354,77.4124,77.4885,145179.0
2022-01-05 15:00:00,81.46,81.46,81.1,81.11,298000.0,77.4695,77.4695,77.1271,77.1366,298000.0
2022-01-05 15:30:00,81.08,81.26,80.85,80.86,261923.0,77.1081,77.2792,76.8893,76.8988,261923.0
2022-01-06 09:30:00,81.07,81.44,80.63,80.63,184994.0,77.0986,77.4504,76.6801,76.6801,184994.0
2022-01-06 10:00:00,80.72,80.97,80.41,80.85,370398.0,76.7657,77.0035,76.4709,76.8893,370398.0
2022-01-06 10:30:00,80.84,81.35,80.84,81.14,110916.0,76.8798,77.3648,76.8798,77.1651,110916.0
2022-01-06 11:00:00,81.15,81.46,81.02,81.23,124008.0,77.1746,77.4695,77.051,77.2507,124008.0
2022-01-06 11:30:00,81.24,81.53,81.1,81.49,70013.0,77.2602,77.536,77.1271,77.498,70013.0
2022-01-06 12:00:00,81.51,81.63,81.46,81.6,62009.0,77.517,77.6311,77.4695,77.6026,62009.0
2022-01-06 12:30:00,81.59,81.76,81.53,81.6,93880.0,77.5931,77.7548,77.536,77.6026,93880.0
2022-01-06 13:00:00,81.58,81.61,81.36,81.37,54761.0,77.5836,77.6121,77.3743,77.3839,54761.0
2022-01-06 13:30:00,81.38,81.47,81.27,81.46,77741.0,77.3934,77.479,77.2888,77.4695,77741.0
2022-01-06 14:00:00,81.46,81.58,81.32,81.48,53692.0,77.4695,77.5836,77.3363,77.4885,53692.0
2022-01-06 14:30:00,81.48,81.63,81.43,81.58,94352.0,77.4885,77.6311,77.4409,77.5836,94352.0
2022-01-06 15:00:00,81.59,81.65,81.33,81.45,67209.0,77.5931,77.6501,77.3458,77.4599,67209.0
2022-01-06 15:30:00,81.45,81.48,81.07,81.18,225550.0,77.4599,77.4885,77.0986,77.2032,225550.0
2022-01-07 09:30:00,81.17,81.65,81.07,81.53,208883.0,77.1937,77.6501,77.0986,77.536,208883.0
2022-01-07 10:00:00,81.54,81.55,81.11,81.17,167716.0,77.5455,77.555,77.1366,77.1937,167716.0
2022-01-07 10:30:00,81.15,81.21,80.61,80.74,111605.0,77.1746,77.2317,76.6611,76.7847,111605.0
2022-01-07 11:00:00,80.71,80.95,80.57,80.95,80213.0,76.7562,76.9844,76.623,76.9844,80213.0
2022-01-07 11:30:00,80.91,81.19,80.88,81.15,73147.0,76.9464,77.2127,76.9179,77.1746,73147.0
2022-01-07 12:00:00,81.15,81.19,80.98,81.04,50287.0,77.1746,77.2127,77.013,77.07,50287.0
2022-01-07 12:30:00,81.01,81.07,80.96,81.03,64065.0,77.0415,77.0986,76.9939,77.0605,64065.0
2022-01-07 13:00:00,81.04,81.07,80.92,80.93,51269.0,77.07,77.0986,76.9559,76.9654,51269.0
2022-01-07 13:30:00,80.92,81.02,80.89,80.93,91272.0,76.9559,77.051,76.9274,76.9654,91272.0
2022-01-07 14:00:00,80.93,80.97,80.71,80.78,115978.0,76.9654,77.0035,76.7562,76.8228,115978.0
2022-01-07 14:30:00,80.77,80.93,80.75,80.86,65674.0,76.8133,76.9654,76.7942,76.8988,65674.0
2022-01-07 15:00:00,80.86,80.94,80.74,80.78,99676.0,76.8988,76.9749,76.7847,76.8228,99676.0
2022-01-07 15:30:00,80.79,80.88,80.64,80.64,209001.0,76.8323,76.9179,76.6896,76.6896,209001.0
2022-01-10 09:30:00,80.13,80.16,79.37,79.43,169193.0,76.2046,76.2331,75.4818,75.5389,169193.0
2022-01-10 10:00:00,79.41,79.53,79.05,79.16,187792.0,75.5199,75.634,75.1775,75.2821,187792.0
2022-01-10 10:30:00,79.16,79.3,78.81,79.02,109972.0,75.2821,75.4153,74.9493,75.149,109972.0
2022-01-10 11:00:00,79.0,79.43,78.89,79.43,194408.0,75.13,75.5389,75.0253,75.5389,194408.0
2022-01-10 11:30:00,79.39,79.4,79.1,79.3,132034.0,75.5009,75.5104,75.2251,75.4153,132034.0
2022-01-10 12:00:00,79.28,79.31,79.08,79.08,111154.0,75.3962,75.4248,75.206,75.206,111154.0
2022-01-10 12:30:00,79.06,79.29,78.92,79.13,389657.0,75.187,75.4058,75.0539,75.2536,389657.0
2022-01-10 13:00:00,79.14,79.39,79.08,79.34,91342.0,75.2631,75.5009,75.206,75.4533,91342.0
2022-01-10 13:30:00,79.34,79.65,79.29,79.64,113989.0,75.4533,75.7481,75.4058,75.7386,113989.0
2022-01-10 14:00:00,79.63,79.92,79.6,79.91,120369.0,75.7291,76.0049,75.7006,75.9954,120369.0
2022-01-10 14:30:00,79.9,80.0,79.72,79.82,116221.0,75.9859,76.081,75.8147,75.9098,116221.0
2022-01-10 15:00:00,79.83,79.92,79.62,79.82,177985.0,75.9193,76.0049,75.7196,75.9098,177985.0
2022-01-10 15:30:00,79.81,80.37,79.76,80.33,288514.0,75.9003,76.4328,75.8527,76.3948,288514.0
2022-01-11 09:30:00,80.4,80.45,79.9,80.1,214958.0,76.4614,76.5089,75.9859,76.1761,214958.0
2022-01-11 10:00:00,80.03,80.38,80.01,80.27,100084.0,76.1095,76.4424,76.0905,76.3377,100084.0
2022-01-11 10:30:00,80.28,80.41,79.91,80.03,100752.0,76.3473,76.4709,75.9954,76.1095,100752.0
2022-01-11 11:00:00,80.04,80.61,80.02,80.56,111812.0,76.119,76.6611,76.1,76.6135,111812.0
2022-01-11 11:30:00,80.57,80.82,80.52,80.79,72806.0,76.623,76.8608,76.5755,76.8323,72806.0
2022-01-11 12:00:00,80.8,80.84,80.64,80.66,34487.0,76.8418,76.8798,76.6896,76.7086,34487.0
2022-01-11 12:30:00,80.65,80.88,80.64,80.87,37834.0,76.6991,76.9179,76.6896,76.9084,37834.0
2022-01-11 13:00:00,80.85,81.02,80.75,80.99,31835.0,76.8893,77.051,76.7942,77.0225,31835.0
2022-01-11 13:30:00,81.01,81.1,80.99,81.09,32000.0,77.0415,77.1271,77.0225,77.1176,32000.0
2022-01-11 14:00:00,81.11,81.12,80.98,81.08,52092.0,77.1366,77.1461,77.013,77.1081,52092.0
2022-01-11 14:30:00,81.06,81.21,81.01,81.11,64954.0,77.089,77.2317,77.0415,77.1366,64954.0
2022-01-11 15:00:00,81.14,81.31,81.13,81.28,47949.0,77.1651,77.3268,77.1556,77.2983,47949.0
2022-01-11 15:30:00,81.28,81.32,81.11,81.29,71013.0,77.2983,77.3363,77.1366,77.3078,71013.0
2022-01-12 09:30:00,81.66,81.94,81.63,81.9,156070.0,77.6597,77.9259,77.6311,77.8879,156070.0
2022-01-12 10:00:00,81.92,81.95,81.56,81.57,89159.0,77.9069,77.9354,77.5646,77.5741,89159.0
2022-01-12 10:30:00,81.61,81.61,81.13,81.23,88264.0,77.6121,77.6121,77.1556,77.2507,88264.0
2022-01-12 11:00:00,81.23,81.3,80.79,81.09,105492.0,77.2507,77.3173,76.8323,77.1176,105492.0
2022-01-12 11:30:00,81.09,81.23,81.08,81.2,69115.0,77.1176,77.2507,77.1081,77.2222,69115.0
2022-01-12 12:00:00,81.21,81.27,81.1,81.23,77148.0,77.2317,77.2888,77.1271,77.2507,77148.0
2022-01-12 12:30:00,81.23,81.41,81.22,81.38,45110.0,77.2507,77.4219,77.2412,77.3934,45110.0
2022-01-12 13:00:00,81.38,81.42,81.25,81.28,61094.0,77.3934,77.4314,77.2697,77.2983,61094.0
2022-01-12 13:30:00,81.27,81.32,81.2,81.21,53319.0,77.2888,77.3363,77.2222,77.2317,53319.0
2022-01-12 14:00:00,81.21,81.32,81.1,81.31,74788.0,77.2317,77.3363,77.1271,77.3268,74788.0
2022-01-12 14:30:00,81.31,81.31,81.16,81.24,81766.0,77.3268,77.3268,77.1841,77.2602,81766.0
2022-01-12 15:00:00,81.26,81.27,81.11,81.19,407257.0,77.2792,77.2888,77.1366,77.2127,407257.0
2022-01-12 15:30:00,81.17,81.38,81.11,81.22,215405.0,77.1937,77.3934,77.1366,77.2412,215405.0
2022-01-13 09:30:00,81.46,81.71,81.4,81.6,211484.0,77.4695,77.7072,77.4124,77.6026,211484.0
2022-01-13 10:00:00,81.61,81.63,81.12,81.19,117588.0,77.6121,77.6311,77.1461,77.2127,117588.0
2022-01-13 10:30:00,81.18,81.23,80.85,81.02,188679.0,77.2032,77.2507,76.8893,77.051,188679.0
2022-01-13 11:00:00,81.0,81.34,80.94,81.34,84248.0,77.032,77.3553,76.9749,77.3553,84248.0
2022-01-13 11:30:00,81.34,81.48,81.32,81.4,57917.0,77.3553,77.4885,77.3363,77.4124,57917.0
2022-01-13 12:00:00,81.4,81.4,80.74,80.83,199796.0,77.4124,77.4124,76.7847,76.8703,199796.0
2022-01-13 12:30:00,80.82,80.96,80.72,80.88,150409.0,76.8608,76.9939,76.7657,76.9179,150409.0
2022-01-13 13:00:00,80.89,81.06,80.79,81.03,135137.0,76.9274,77.089,76.8323,77.0605,135137.0
2022-01-13 13:30:00,81.01,81.08,80.93,81.08,82440.0,77.0415,77.1081,76.9654,77.1081,82440.0
2022-01-13 14:00:00,81.07,81.17,80.9,80.91,53090.0,77.0986,77.1937,76.9369,76.9464,53090.0
2022-01-13 14:30:00,80.9,80.92,80.73,80.89,57250.0,76.9369,76.9559,76.7752,76.9274,57250.0
2022-01-13 15:00:00,80.89,80.89,80.56,80.62,98474.0,76.9274,76.9274,76.6135,76.6706,98474.0
2022-01-13 15:30:00,80.62,80.67,80.17,80.37,209756.0,76.6706,76.7182,76.2426,76.4328,209756.0
2022-01-14 09:30:00,79.76,80.15,79.59,80.13,178425.0,75.8527,76.2236,75.6911,76.2046,178425.0
2022-01-14 10:00:00,80.12,80.17,79.74,79.8,68317.0,76.1951,76.2426,75.8337,75.8908,68317.0
2022-01-14 10:30:00,79.79,79.79,79.42,79.51,327078.0,75.8813,75.8813,75.5294,75.615,327078.0
2022-01-14 11:00:00,79.52,79.63,79.15,79.28,196305.0,75.6245,75.7291,75.2726,75.3962,196305.0
2022-01-14 11:30:00,79.3,79.57,79.2,79.46,79129.0,75.4153,75.672,75.3202,75.5674,79129.0
2022-01-14 12:00:00,79.45,79.45,79.28,79.36,66638.0,75.5579,75.5579,75.3962,75.4723,66638.0
2022-01-14 12:30:00,79.34,79.42,79.08,79.09,61636.0,75.4533,75.5294,75.206,75.2156,61636.0
2022-01-14 13:00:00,79.08,79.14,78.94,79.01,120453.0,75.206,75.2631,75.0729,75.1395,120453.0
2022-01-14 13:30:00,79.0,79.35,78.97,79.33,148909.0,75.13,75.4628,75.1014,75.4438,148909.0
2022-01-14 14:00:00,79.32,79.45,79.26,79.26,106146.0,75.4343,75.5579,75.3772,75.3772,106146.0
2022-01-14 14:30:00,79.27,79.65,79.27,79.54,80344.0,75.3867,75.7481,75.3867,75.6435,80344.0
2022-01-14 15:00:00,79.55,79.91,79.54,79.83,96482.0,75.653,75.9954,75.6435,75.9193,96482.0
2022-01-14 15:30:00,79.85,80.08,79.84,80.04,172103.0,75.9383,76.1571,75.9288,76.119,172103.0
2022-01-18 09:30:00,79.3,79.3,78.72,78.9,261204.0,75.4153,75.4153,74.8637,75.0349,261204.0
2022-01-18 10:00:00,78.89,79.15,78.76,79.01,122129.0,75.0253,75.2726,74.9017,75.1395,122129.0
2022-01-18 10:30:00,78.99,78.99,78.71,78.75,78566.0,75.1205,75.1205,74.8542,74.8922,78566.0
2022-01-18 11:00:00,78.74,78.82,78.6,78.69,114424.0,74.8827,74.9588,74.7496,74.8351,114424.0
2022-01-18 11:30:00,78.67,78.96,78.52,78.83,100138.0,74.8161,75.0919,74.6735,74.9683,100138.0
2022-01-18 12:00:00,78.83,78.86,78.54,78.66,96725.0,74.9683,74.9968,74.6925,74.8066,96725.0
2022-01-18 12:30:00,78.64,78.71,78.36,78.36,299034.0,74.7876,74.8542,74.5213,74.5213,299034.0
2022-01-18 13:00:00,78.36,78.49,78.27,78.38,99610.0,74.5213,74.6449,74.4357,74.5403,99610.0
2022-01-18 13:30:00,78.37,78.63,78.35,78.61,128511.0,74.5308,74.7781,74.5118,74.7591,128511.0
2022-01-18 14:00:00,78.62,78.74,78.58,78.64,416320.0,74.7686,74.8827,74.7305,74.7876,416320.0
2022-01-18 14:30:00,78.63,79.04,78.63,78.94,187002.0,74.7781,75.168,74.7781,75.0729,187002.0
2022-01-18 15:00:00,78.95,78.97,78.56,78.68,405711.0,75.0824,75.1014,74.7115,74.8256,405711.0
2022-01-18 15:30:00,78.67,78.67,78.3,78.47,271916.0,74.8161,74.8161,74.4643,74.6259,271916.0
2022-01-19 09:30:00,78.9,79.06,78.63,78.93,248429.0,75.0349,75.187,74.7781,75.0634,248429.0
2022-01-19 10:00:00,78.93,78.93,78.31,78.31,126220.0,75.0634,75.0634,74.4738,74.4738,126220.0
2022-01-19 10:30:00,78.32,78.36,78.09,78.32,106272.0,74.4833,74.5213,74.2645,74.4833,106272.0
2022-01-19 11:00:00,78.3,78.41,77.98,78.17,132339.0,74.4643,74.5689,74.1599,74.3406,132339.0
2022-01-19 11:30:00,78.18,78.45,78.02,78.39,119122.0,74.3501,74.6069,74.198,74.5498,119122.0
2022-01-19 12:00:00,78.39,78.71,78.37,78.68,111941.0,74.5498,74.8542,74.5308,74.8256,111941.0
2022-01-19 12:30:00,78.7,78.71,78.47,78.66,94228.0,74.8447,74.8542,74.6259,74.8066,94228.0
2022-01-19 13:00:00,78.67,78.67,78.47,78.48,369699.0,74.8161,74.8161,74.6259,74.6354,369699.0
2022-01-19 13:30:00,78.48,78.54,78.32,78.39,120563.0,74.6354,74.6925,74.4833,74.5498,120563.0
2022-01-19 14:00:00,78.38,78.42,78.03,78.03,96858.0,74.5403,74.5784,74.2075,74.2075,96858.0
2022-01-19 14:30:00,78.03,78.26,77.99,78.2,112871.0,74.2075,74.4262,74.1694,74.3692,112871.0
2022-01-19 15:00:00,78.19,78.34,78.03,78.05,200773.0,74.3596,74.5023,74.2075,74.2265,200773.0
2022-01-19 15:30:00,78.04,78.06,77.56,77.59,323263.0,74.217,74.236,73.7605,73.789,323263.0
2022-01-20 09:30:00,77.97,78.43,77.86,78.39,191174.0,74.1504,74.5879,74.0458,74.5498,191174.0
2022-01-20 10:00:00,78.41,78.52,78.27,78.42,220458.0,74.5689,74.6735,74.4357,74.5784,220458.0
2022-01-20 10:30:00,78.43,78.89,78.43,78.86,113259.0,74.5879,75.0253,74.5879,74.9968,113259.0
2022-01-20 11:00:00,78.85,78.99,78.61,78.75,62163.0,74.9873,75.1205,74.7591,74.8922,62163.0
2022-01-20 11:30:00,78.75,78.79,78.61,78.68,172836.0,74.8922,74.9302,74.7591,74.8256,172836.0
2022-01-20 12:00:00,78.69,78.73,78.54,78.69,106860.0,74.8351,74.8732,74.6925,74.8351,106860.0
2022-01-20 12:30:00,78.71,78.75,78.45,78.5,86194.0,74.8542,74.8922,74.6069,74.6545,86194.0
2022-01-20 13:00:00,78.48,78.48,78.24,78.33,115631.0,74.6354,74.6354,74.4072,74.4928,115631.0
2022-01-20 13:30:00,78.33,78.36,78.22,78.24,152970.0,74.4928,74.5213,74.3882,74.4072,152970.0
2022-01-20 14:00:00,78.24,78.48,78.03,78.03,206064.0,74.4072,74.6354,74.2075,74.2075,206064.0
2022-01-20 14:30:00,78.03,78.03,77.75,77.77,420249.0,74.2075,74.2075,73.9412,73.9602,420249.0
2022-01-20 15:00:00,77.78,77.86,77.2,77.26,315112.0,73.9697,74.0458,73.4181,73.4752,315112.0
2022-01-20 15:30:00,77.24,77.28,76.43,76.52,421419.0,73.4562,73.4942,72.6859,72.7715,421419.0
2022-01-21 09:30:00,76.39,76.4,75.83,76.01,596232.0,72.6478,72.6573,72.1153,72.2864,596232.0
2022-01-21 10:00:00,76.0,76.13,75.27,75.75,203015.0,72.2769,72.4006,71.5827,72.0392,203015.0
2022-01-21 10:30:00,75.74,76.63,75.72,76.52,299165.0,72.0297,72.8761,72.0106,72.7715,299165.0
2022-01-21 11:00:00,76.53,76.82,76.32,76.72,298841.0,72.781,73.0568,72.5812,72.9617,298841.0
2022-01-21 11:30:00,76.7,76.7,76.03,76.2,225960.0,72.9426,72.9426,72.3055,72.4671,225960.0
2022-01-21 12:00:00,76.18,76.3,75.87,76.09,220631.0,72.4481,72.5622,72.1533,72.3625,220631.0
2022-01-21 12:30:00,76.06,76.23,75.81,75.97,180965.0,72.334,72.4957,72.0962,72.2484,180965.0
2022-01-21 13:00:00,75.96,76.15,75.71,75.76,149592.0,72.2389,72.4196,72.0011,72.0487,149592.0
2022-01-21 13:30:00,75.76,76.13,75.73,75.85,161251.0,72.0487,72.4006,72.0202,72.1343,161251.0
2022-01-21 14:00:00,75.88,76.02,75.62,75.63,127821.0,72.1628,72.2959,71.9155,71.925,127821.0
2022-01-21 14:30:00,75.63,75.81,75.36,75.38,157542.0,71.925,72.0962,71.6683,71.6873,157542.0
2022-01-21 15:00:00,75.38,75.48,75.03,75.11,354681.0,71.6873,71.7824,71.3544,71.4305,354681.0
2022-01-21 15:30:00,75.1,75.62,75.1,75.15,635316.0,71.421,71.9155,71.421,71.4686,635316.0
2022-01-24 09:30:00,73.98,74.22,73.39,73.41,489766.0,70.3559,70.5841,69.7948,69.8138,489766.0
2022-01-24 10:00:00,73.4,73.66,72.82,73.44,308717.0,69.8043,70.0516,69.2527,69.8423,308717.0
2022-01-24 10:30:00,73.46,73.89,73.35,73.54,257056.0,69.8614,70.2703,69.7567,69.9374,257056.0
2022-01-24 11:00:00,73.51,73.54,73.1,73.35,400476.0,69.9089,69.9374,69.519,69.7567,400476.0
2022-01-24 11:30:00,73.34,73.42,72.6,73.21,396029.0,69.7472,69.8233,69.0435,69.6236,396029.0
2022-01-24 12:00:00,73.19,73.19,72.43,72.73,345395.0,69.6046,69.6046,68.8818,69.1671,345395.0
2022-01-24 12:30:00,72.69,73.39,72.49,73.31,231782.0,69.1291,69.7948,68.9389,69.7187,231782.0
2022-01-24 13:00:00,73.27,74.01,73.17,73.62,265033.0,69.6807,70.3844,69.5856,70.0135,265033.0
2022-01-24 13:30:00,73.57,74.58,73.57,74.57,283817.0,69.966,70.9265,69.966,70.917,283817.0
2022-01-24 14:00:00,74.58,74.97,74.09,74.18,340689.0,70.9265,71.2974,70.4605,70.5461,340689.0
2022-01-24 14:30:00,74.15,74.58,73.84,74.53,328935.0,70.5176,70.9265,70.2227,70.8789,328935.0
2022-01-24 15:00:00,74.54,75.25,74.52,75.08,422053.0,70.8884,71.5637,70.8694,71.402,422053.0
2022-01-24 15:30:00,75.07,76.19,74.97,76.03,836728.0,71.3925,72.4576,71.2974,72.3055,836728.0
2022-01-25 09:30:00,74.9,75.12,73.8,73.99,366752.0,71.2308,71.44,70.1847,70.3654,366752.0
2022-01-25 10:00:00,73.95,74.59,73.56,74.57,162956.0,70.3273,70.936,69.9565,70.917,162956.0
2022-01-25 10:30:00,74.6,74.73,74.12,74.13,197537.0,70.9455,71.0691,70.489,70.4985,197537.0
2022-01-25 11:00:00,74.13,74.58,73.96,74.39,133993.0,70.4985,70.9265,70.3369,70.7458,133993.0
2022-01-25 11:30:00,74.43,74.43,73.86,74.0,141799.0,70.7838,70.7838,70.2418,70.3749,141799.0
2022-01-25 12:00:00,74.0,74.48,73.93,74.37,137740.0,70.3749,70.8314,70.3083,70.7268,137740.0
2022-01-25 12:30:00,74.36,74.36,73.96,74.2,136631.0,70.7173,70.7173,70.3369,70.5651,136631.0
2022-01-25 13:00:00,74.19,74.56,73.96,74.56,278992.0,70.5556,70.9075,70.3369,70.9075,278992.0
2022-01-25 13:30:00,74.56,75.06,74.48,75.05,204338.0,70.9075,71.383,70.8314,71.3735,204338.0
2022-01-25 14:00:00,75.06,75.34,74.84,75.25,252944.0,71.383,71.6493,71.1738,71.5637,252944.0
2022-01-25 14:30:00,75.25,75.76,75.09,75.72,279523.0,71.5637,72.0487,71.4115,72.0106,279523.0
2022-01-25 15:00:00,75.74,75.74,74.93,75.0,348104.0,72.0297,72.0297,71.2593,71.3259,348104.0
2022-01-25 15:30:00,75.0,75.23,74.65,74.81,692124.0,71.3259,71.5446,70.9931,71.1452,692124.0
2022-01-26 09:30:00,75.85,76.26,75.5,76.24,110640.0,72.1343,72.5242,71.8014,72.5052,110640.0
2022-01-26 10:00:00,76.26,76.41,75.62,75.68,73765.0,72.5242,72.6668,71.9155,71.9726,73765.0
2022-01-26 10:30:00,75.68,75.71,75.37,75.59,84092.0,71.9726,72.0011,71.6778,71.887,84092.0
2022-01-26 11:00:00,75.56,75.96,75.45,75.85,132386.0,71.8585,72.2389,71.7539,72.1343,132386.0
2022-01-26 11:30:00,75.85,75.96,75.66,75.88,201636.0,72.1343,72.2389,71.9536,72.1628,201636.0
2022-01-26 12:00:00,75.9,76.03,75.81,75.86,156449.0,72.1818,72.3055,72.0962,72.1438,156449.0
2022-01-26 12:30:00,75.87,76.04,75.78,76.01,68888.0,72.1533,72.315,72.0677,72.2864,68888.0
2022-01-26 13:00:00,76.0,76.0,75.7,75.84,174404.0,72.2769,72.2769,71.9916,72.1248,174404.0
2022-01-26 13:30:00,75.78,75.94,75.72,75.85,112055.0,72.0677,72.2199,72.0106,72.1343,112055.0
2022-01-26 14:00:00,75.85,76.37,75.46,75.98,242122.0,72.1343,72.6288,71.7634,72.2579,242122.0
2022-01-26 14:30:00,75.98,76.02,74.65,74.9,428523.0,72.2579,72.2959,70.9931,71.2308,428523.0
2022-01-26 15:00:00,74.88,74.88,73.43,74.16,406668.0,71.2118,71.2118,69.8328,70.5271,406668.0
2022-01-26 15:30:00,74.16,74.35,73.82,74.12,506773.0,70.5271,70.7078,70.2037,70.489,506773.0
2022-01-27 09:30:00,74.95,75.69,74.95,75.43,257468.0,71.2784,71.9821,71.2784,71.7348,257468.0
2022-01-27 10:00:00,75.45,75.6,74.71,74.72,188419.0,71.7539,71.8965,71.0501,71.0596,188419.0
2022-01-27 10:30:00,74.73,75.01,74.46,74.99,210005.0,71.0691,71.3354,70.8124,71.3164,210005.0
2022-01-27 11:00:00,75.02,75.23,74.59,74.69,113566.0,71.3449,71.5446,70.936,71.0311,113566.0
2022-01-27 11:30:00,74.7,75.05,74.66,74.83,264164.0,71.0406,71.3735,71.0026,71.1642,264164.0
2022-01-27 12:00:00,74.83,74.83,74.13,74.19,159561.0,71.1642,71.1642,70.4985,70.5556,159561.0
2022-01-27 12:30:00,74.2,74.23,73.71,73.91,240538.0,70.5651,70.5936,70.0991,70.2893,240538.0
2022-01-27 13:00:00,73.9,74.02,73.3,73.32,171252.0,70.2798,70.3939,69.7092,69.7282,171252.0
2022-01-27 13:30:00,73.33,73.69,73.27,73.6,182603.0,69.7377,70.0801,69.6807,69.9945,182603.0
2022-01-27 14:00:00,73.6,73.97,73.33,73.36,196919.0,69.9945,70.3464,69.7377,69.7663,196919.0
2022-01-27 14:30:00,73.36,73.76,73.17,73.4,185244.0,69.7663,70.1467,69.5856,69.8043,185244.0
2022-01-27 15:00:00,73.42,73.72,73.09,73.51,204298.0,69.8233,70.1086,69.5095,69.9089,204298.0
2022-01-27 15:30:00,73.54,73.89,73.32,73.47,425386.0,69.9374,70.2703,69.7282,69.8709,425386.0
2022-01-28 09:30:00,73.53,73.53,72.75,72.76,241792.0,69.9279,69.9279,69.1861,69.1956,241792.0
2022-01-28 10:00:00,72.79,73.3,72.66,72.98,164251.0,69.2242,69.7092,69.1005,69.4049,164251.0
2022-01-28 10:30:00,72.99,73.42,72.63,73.39,91756.0,69.4144,69.8233,69.072,69.7948,91756.0
2022-01-28 11:00:00,73.44,73.8,73.13,73.65,92230.0,69.8423,70.1847,69.5475,70.042,92230.0
2022-01-28 11:30:00,73.67,74.11,73.53,74.08,146692.0,70.0611,70.4795,69.9279,70.451,146692.0
2022-01-28 12:00:00,74.08,74.26,73.81,73.87,131537.0,70.451,70.6222,70.1942,70.2513,131537.0
2022-01-28 12:30:00,73.85,73.9,73.47,73.54,107347.0,70.2322,70.2798,69.8709,69.9374,107347.0
2022-01-28 13:00:00,73.53,73.9,73.51,73.75,98301.0,69.9279,70.2798,69.9089,70.1371,98301.0
2022-01-28 13:30:00,73.77,74.03,73.77,73.95,123341.0,70.1562,70.4034,70.1562,70.3273,123341.0
2022-01-28 14:00:00,73.91,74.08,73.09,73.11,176947.0,70.2893,70.451,69.5095,69.5285,176947.0
2022-01-28 14:30:00,73.11,73.92,73.0,73.89,156640.0,69.5285,70.2988,69.4239,70.2703,156640.0
2022-01-28 15:00:00,73.92,74.18,73.81,74.13,226383.0,70.2988,70.5461,70.1942,70.4985,226383.0
2022-01-28 15:30:00,74.1,74.96,73.89,74.96,461340.0,70.47,71.2879,70.2703,71.2879,461340.0
2022-01-31 09:30:00,74.74,75.4,74.7,75.39,167973.0,71.0786,71.7063,71.0406,71.6968,167973.0
2022-01-31 10:00:00,75.36,75.92,75.36,75.6,154186.0,71.6683,72.2008,71.6683,71.8965,154186.0
2022-01-31 10:30:00,75.62,75.92,75.51,75.85,85363.0,71.9155,72.2008,71.8109,72.1343,85363.0
2022-01-31 11:00:00,75.85,75.93,75.64,75.78,211929.0,72.1343,72.2104,71.9346,72.0677,211929.0
2022-01-31 11:30:00,75.81,76.22,75.75,76.2,84106.0,72.0962,72.4861,72.0392,72.4671,84106.0
2022-01-31 12:00:00,76.2,76.31,76.09,76.23,145609.0,72.4671,72.5717,72.3625,72.4957,145609.0
2022-01-31 12:30:00,76.23,76.39,76.09,76.34,89195.0,72.4957,72.6478,72.3625,72.6003,89195.0
2022-01-31 13:00:00,76.33,76.43,76.24,76.25,82147.0,72.5908,72.6859,72.5052,72.5147,82147.0
2022-01-31 13:30:00,76.25,76.36,76.15,76.29,106670.0,72.5147,72.6193,72.4196,72.5527,106670.0
2022-01-31 14:00:00,76.31,76.47,76.25,76.47,84995.0,72.5717,72.7239,72.5147,72.7239,84995.0
2022-01-31 14:30:00,76.47,76.49,76.33,76.41,108018.0,72.7239,72.7429,72.5908,72.6668,108018.0
2022-01-31 15:00:00,76.41,76.49,75.96,76.26,320312.0,72.6668,72.7429,72.2389,72.5242,320312.0
2022-01-31 15:30:00,76.26,76.9,76.17,76.86,604395.0,72.5242,73.1328,72.4386,73.0948,604395.0
2022-02-01 09:30:00,77.06,77.22,76.65,76.84,672563.0,73.285,73.4372,72.8951,73.0758,672563.0
2022-02-01 10:00:00,76.85,76.91,76.2,76.7,101972.0,73.0853,73.1423,72.4671,72.9426,101972.0
2022-02-01 10:30:00,76.73,77.05,76.61,77.05,89262.0,72.9712,73.2755,72.857,73.2755,89262.0
2022-02-01 11:00:00,77.04,77.22,76.93,77.01,208957.0,73.266,73.4372,73.1614,73.2374,208957.0
2022-02-01 11:30:00,77.01,77.25,76.82,77.19,318928.0,73.2374,73.4657,73.0568,73.4086,318928.0
2022-02-01 12:00:00,77.19,77.23,76.97,77.06,274834.0,73.4086,73.4467,73.1994,73.285,274834.0
2022-02-01 12:30:00,77.08,77.23,76.85,77.22,148948.0,73.304,73.4467,73.0853,73.4372,148948.0
2022-02-01 13:00:00,77.22,77.24,77.06,77.23,112608.0,73.4372,73.4562,73.285,73.4467,112608.0
2022-02-01 13:30:00,77.23,77.25,77.04,77.16,92173.0,73.4467,73.4657,73.266,73.3801,92173.0
2022-02-01 14:00:00,77.18,77.26,77.0,77.15,135147.0,73.3991,73.4752,73.2279,73.3706,135147.0
2022-02-01 14:30:00,77.15,77.22,77.09,77.17,163309.0,73.3706,73.4372,73.3135,73.3896,163309.0
2022-02-01 15:00:00,77.17,77.48,77.13,77.46,172350.0,73.3896,73.6844,73.3516,73.6654,172350.0
2022-02-01 15:30:00,77.46,77.66,77.34,77.58,439391.0,73.6654,73.8556,73.5513,73.7795,439391.0
2022-02-02 09:30:00,77.8,77.85,77.32,77.42,116384.0,73.9887,74.0363,73.5323,73.6274,116384.0
2022-02-02 10:00:00,77.44,77.69,77.25,77.31,102368.0,73.6464,73.8841,73.4657,73.5228,102368.0
2022-02-02 10:30:00,77.31,77.69,77.13,77.57,212407.0,73.5228,73.8841,73.3516,73.77,212407.0
2022-02-02 11:00:00,77.59,77.63,77.2,77.44,80007.0,73.789,73.8271,73.4181,73.6464,80007.0
2022-02-02 11:30:00,77.44,77.49,77.18,77.49,147536.0,73.6464,73.6939,73.3991,73.6939,147536.0
2022-02-02 12:00:00,77.48,77.67,77.37,77.52,173525.0,73.6844,73.8651,73.5798,73.7225,173525.0
2022-02-02 12:30:00,77.53,77.76,77.47,77.76,81416.0,73.732,73.9507,73.6749,73.9507,81416.0
2022-02-02 13:00:00,77.75,77.78,77.57,77.63,385471.0,73.9412,73.9697,73.77,73.8271,385471.0
2022-02-02 13:30:00,77.63,77.77,77.6,77.73,85657.0,73.8271,73.9602,73.7985,73.9222,85657.0
2022-02-02 14:00:00,77.72,77.85,77.55,77.68,186581.0,73.9127,74.0363,73.751,73.8746,186581.0
2022-02-02 14:30:00,77.7,77.93,77.7,77.8,95400.0,73.8936,74.1124,73.8936,73.9887,95400.0
2022-02-02 15:00:00,77.81,77.94,77.73,77.83,106762.0,73.9983,74.1219,73.9222,74.0173,106762.0
2022-02-02 15:30:00,77.82,77.93,77.74,77.82,404104.0,74.0078,74.1124,73.9317,74.0078,404104.0
2022-02-03 09:30:00,76.88,77.38,76.82,76.89,153652.0,73.1138,73.5893,73.0568,73.1233,153652.0
2022-02-03 10:00:00,76.82,77.41,76.77,77.27,124115.0,73.0568,73.6179,73.0092,73.4847,124115.0
2022-02-03 10:30:00,77.28,77.37,77.12,77.29,85939.0,73.4942,73.5798,73.3421,73.5037,85939.0
2022-02-03 11:00:00,77.29,77.43,77.13,77.21,154716.0,73.5037,73.6369,73.3516,73.4276,154716.0
2022-02-03 11:30:00,77.21,77.26,76.89,76.89,79097.0,73.4276,73.4752,73.1233,73.1233,79097.0
2022-02-03 12:00:00,76.88,76.96,76.69,76.83,140324.0,73.1138,73.1899,72.9331,73.0663,140324.0
2022-02-03 12:30:00,76.83,76.95,76.72,76.86,88715.0,73.0663,73.1804,72.9617,73.0948,88715.0
2022-02-03 13:00:00,76.85,76.91,76.66,76.84,98815.0,73.0853,73.1423,72.9046,73.0758,98815.0
2022-02-03 13:30:00,76.86,76.98,76.81,76.86,53524.0,73.0948,73.2089,73.0472,73.0948,53524.0
2022-02-03 14:00:00,76.86,76.98,76.75,76.77,70162.0,73.0948,73.2089,72.9902,73.0092,70162.0
2022-02-03 14:30:00,76.77,76.8,76.46,76.6,135235.0,73.0092,73.0377,72.7144,72.8475,135235.0
2022-02-03 15:00:00,76.62,76.83,76.45,76.69,120031.0,72.8666,73.0663,72.7049,72.9331,120031.0
2022-02-03 15:30:00,76.67,76.68,76.21,76.3,454738.0,72.9141,72.9236,72.4766,72.5622,454738.0
2022-02-04 09:30:00,76.25,76.48,76.03,76.29,180852.0,72.5147,72.7334,72.3055,72.5527,180852.0
2022-02-04 10:00:00,76.3,76.57,76.1,76.15,168821.0,72.5622,72.819,72.372,72.4196,168821.0
2022-02-04 10:30:00,76.15,76.33,75.76,75.81,197006.0,72.4196,72.5908,72.0487,72.0962,197006.0
2022-02-04 11:00:00,75.79,76.1,75.7,76.04,350724.0,72.0772,72.372,71.9916,72.315,350724.0
2022-02-04 11:30:00,76.04,76.38,75.99,76.2,302271.0,72.315,72.6383,72.2674,72.4671,302271.0
2022-02-04 12:00:00,76.21,76.35,76.12,76.29,92493.0,72.4766,72.6098,72.391,72.5527,92493.0
2022-02-04 12:30:00,76.3,76.45,76.19,76.44,64304.0,72.5622,72.7049,72.4576,72.6954,64304.0
2022-02-04 13:00:00,76.46,76.8,76.45,76.71,118651.0,72.7144,73.0377,72.7049,72.9521,118651.0
2022-02-04 13:30:00,76.72,76.9,76.69,76.85,212476.0,72.9617,73.1328,72.9331,73.0853,212476.0
2022-02-04 14:00:00,76.85,76.88,76.64,76.77,120085.0,73.0853,73.1138,72.8856,73.0092,120085.0
2022-02-04 14:30:00,76.77,77.01,76.75,76.98,102610.0,73.0092,73.2374,72.9902,73.2089,102610.0
2022-02-04 15:00:00,77.01,77.32,77.0,77.17,258929.0,73.2374,73.5323,73.2279,73.3896,258929.0
2022-02-04 15:30:00,77.19,77.32,76.66,76.66,530178.0,73.4086,73.5323,72.9046,72.9046,530178.0
2022-02-07 09:30:00,76.79,77.29,76.74,77.22,143015.0,73.0282,73.5037,72.9807,73.4372,143015.0
2022-02-07 10:00:00,77.23,77.32,76.87,77.09,76000.0,73.4467,73.5323,73.1043,73.3135,76000.0
2022-02-07 10:30:00,77.07,77.3,76.96,77.18,62195.0,73.2945,73.5132,73.1899,73.3991,62195.0
2022-02-07 11:00:00,77.17,77.23,76.96,77.07,81832.0,73.3896,73.4467,73.1899,73.2945,81832.0
2022-02-07 11:30:00,77.07,77.1,76.61,76.87,97470.0,73.2945,73.323,72.857,73.1043,97470.0
2022-02-07 12:00:00,76.85,76.87,76.68,76.74,64151.0,73.0853,73.1043,72.9236,72.9807,64151.0
2022-02-07 12:30:00,76.71,76.94,76.66,76.87,54233.0,72.9521,73.1709,72.9046,73.1043,54233.0
2022-02-07 13:00:00,76.88,77.09,76.84,77.06,237955.0,73.1138,73.3135,73.0758,73.285,237955.0
2022-02-07 13:30:00,77.07,77.18,77.03,77.15,161551.0,73.2945,73.3991,73.2565,73.3706,161551.0
2022-02-07 14:00:00,77.15,77.24,77.06,77.23,71147.0,73.3706,73.4562,73.285,73.4467,71147.0
2022-02-07 14:30:00,77.25,77.33,77.2,77.24,65117.0,73.4657,73.5418,73.4181,73.4562,65117.0
2022-02-07 15:00:00,77.24,77.39,77.07,77.1,135087.0,73.4562,73.5988,73.2945,73.323,135087.0
2022-02-07 15:30:00,77.11,77.18,76.6,76.75,654149.0,73.3325,73.3991,72.8475,72.9902,654149.0
2022-02-08 09:30:00,76.71,76.87,76.64,76.73,131929.0,72.9521,73.1043,72.8856,72.9712,131929.0
2022-02-08 10:00:00,76.73,77.08,76.51,76.89,61307.0,72.9712,73.304,72.7619,73.1233,61307.0
2022-02-08 10:30:00,76.91,77.29,76.83,77.25,66901.0,73.1423,73.5037,73.0663,73.4657,66901.0
2022-02-08 11:00:00,77.25,77.42,77.25,77.33,84113.0,73.4657,73.6274,73.4657,73.5418,84113.0
2022-02-08 11:30:00,77.35,77.56,77.34,77.53,228536.0,73.5608,73.7605,73.5513,73.732,228536.0
2022-02-08 12:00:00,77.55,77.62,77.42,77.53,62967.0,73.751,73.8176,73.6274,73.732,62967.0
2022-02-08 12:30:00,77.54,77.7,77.53,77.59,115264.0,73.7415,73.8936,73.732,73.789,115264.0
2022-02-08 13:00:00,77.59,77.61,77.4,77.45,67118.0,73.789,73.8081,73.6083,73.6559,67118.0
2022-02-08 13:30:00,77.45,77.58,77.4,77.53,104574.0,73.6559,73.7795,73.6083,73.732,104574.0
2022-02-08 14:00:00,77.54,77.62,77.23,77.24,85671.0,73.7415,73.8176,73.4467,73.4562,85671.0
2022-02-08 14:30:00,77.22,77.36,77.14,77.27,140555.0,73.4372,73.5703,73.3611,73.4847,140555.0
2022-02-08 15:00:00,77.25,77.6,77.14,77.48,131591.0,73.4657,73.7985,73.3611,73.6844,131591.0
2022-02-08 15:30:00,77.51,77.77,77.5,77.62,383153.0,73.713,73.9602,73.7034,73.8176,383153.0
2022-02-09 09:30:00,78.36,78.81,78.36,78.64,108422.0,74.5213,74.9493,74.5213,74.7876,108422.0
2022-02-09 10:00:00,78.63,78.91,78.63,78.87,82364.0,74.7781,75.0444,74.7781,75.0063,82364.0
2022-02-09 10:30:00,78.89,79.02,78.8,79.02,58341.0,75.0253,75.149,74.9398,75.149,58341.0
2022-02-09 11:00:00,79.03,79.06,78.82,78.94,178196.0,75.1585,75.187,74.9588,75.0729,178196.0
2022-02-09 11:30:00,78.97,79.02,78.86,78.91,62492.0,75.1014,75.149,74.9968,75.0444,62492.0
2022-02-09 12:00:00,78.91,78.98,78.8,78.94,55736.0,75.0444,75.1109,74.9398,75.0729,55736.0
2022-02-09 12:30:00,78.94,79.08,78.88,79.08,71839.0,75.0729,75.206,75.0158,75.206,71839.0
2022-02-09 13:00:00,79.07,79.14,78.99,79.07,43564.0,75.1965,75.2631,75.1205,75.1965,43564.0
2022-02-09 13:30:00,79.07,79.1,79.01,79.09,63932.0,75.1965,75.2251,75.1395,75.2156,63932.0
2022-02-09 14:00:00,79.1,79.2,79.1,79.17,72408.0,75.2251,75.3202,75.2251,75.2916,72408.0
2022-02-09 14:30:00,79.18,79.24,79.04,79.05,152677.0,75.3011,75.3582,75.168,75.1775,152677.0
2022-02-09 15:00:00,79.06,79.12,78.93,79.11,186298.0,75.187,75.2441,75.0634,75.2346,186298.0
2022-02-09 15:30:00,79.11,79.26,79.01,79.22,249282.0,75.2346,75.3772,75.1395,75.3392,249282.0
2022-02-10 09:30:00,78.15,79.13,78.15,79.08,99833.0,74.3216,75.2536,74.3216,75.206,99833.0
2022-02-10 10:00:00,79.09,79.45,79.03,79.44,76036.0,75.2156,75.5579,75.1585,75.5484,76036.0
2022-02-10 10:30:00,79.45,79.79,79.32,79.44,86227.0,75.5579,75.8813,75.4343,75.5484,86227.0
2022-02-10 11:00:00,79.42,79.63,79.29,79.43,82553.0,75.5294,75.7291,75.4058,75.5389,82553.0
2022-02-10 11:30:00,79.42,79.64,79.23,79.62,105718.0,75.5294,75.7386,75.3487,75.7196,105718.0
2022-02-10 12:00:00,79.62,79.69,79.48,79.66,54724.0,75.7196,75.7862,75.5864,75.7576,54724.0
2022-02-10 12:30:00,79.67,79.73,79.02,79.2,93716.0,75.7671,75.8242,75.149,75.3202,93716.0
2022-02-10 13:00:00,79.2,79.34,78.73,78.73,94560.0,75.3202,75.4533,74.8732,74.8732,94560.0
2022-02-10 13:30:00,78.76,78.8,78.36,78.76,63212.0,74.9017,74.9398,74.5213,74.9017,63212.0
2022-02-10 14:00:00,78.75,78.79,78.18,78.44,130090.0,74.8922,74.9302,74.3501,74.5974,130090.0
2022-02-10 14:30:00,78.46,78.56,78.05,78.12,153395.0,74.6164,74.7115,74.2265,74.2931,153395.0
2022-02-10 15:00:00,78.14,78.43,77.98,78.12,101064.0,74.3121,74.5879,74.1599,74.2931,101064.0
2022-02-10 15:30:00,78.08,78.15,77.61,78.03,260846.0,74.255,74.3216,73.8081,74.2075,260846.0
2022-02-11 09:30:00,78.14,78.57,78.04,78.09,101655.0,74.3121,74.721,74.217,74.2645,101655.0
2022-02-11 10:00:00,78.1,78.6,78.1,78.49,97227.0,74.274,74.7496,74.274,74.6449,97227.0
2022-02-11 10:30:00,78.51,78.69,78.28,78.33,48687.0,74.664,74.8351,74.4452,74.4928,48687.0
2022-02-11 11:00:00,78.31,78.54,78.03,78.17,100275.0,74.4738,74.6925,74.2075,74.3406,100275.0
2022-02-11 11:30:00,78.2,78.25,77.87,78.09,65305.0,74.3692,74.4167,74.0553,74.2645,65305.0
2022-02-11 12:00:00,78.07,78.24,77.99,78.13,201003.0,74.2455,74.4072,74.1694,74.3026,201003.0
2022-02-11 12:30:00,78.13,78.2,77.82,77.86,88353.0,74.3026,74.3692,74.0078,74.0458,88353.0
2022-02-11 13:00:00,77.87,78.04,77.64,77.64,131332.0,74.0553,74.217,73.8366,73.8366,131332.0
2022-02-11 13:30:00,77.63,77.64,76.74,76.83,233733.0,73.8271,73.8366,72.9807,73.0663,233733.0
2022-02-11 14:00:00,76.78,77.26,76.58,76.77,145421.0,73.0187,73.4752,72.8285,73.0092,145421.0
2022-02-11 14:30:00,76.78,77.11,76.42,76.78,134722.0,73.0187,73.3325,72.6763,73.0187,134722.0
2022-02-11 15:00:00,76.78,77.13,76.61,76.86,157107.0,73.0187,73.3516,72.857,73.0948,157107.0
2022-02-11 15:30:00,76.82,77.06,76.46,76.78,582191.0,73.0568,73.285,72.7144,73.0187,582191.0
2022-02-14 09:30:00,76.83,77.2,76.69,76.92,155213.0,73.0663,73.4181,72.9331,73.1519,155213.0
2022-02-14 10:00:00,76.92,77.03,76.39,76.58,128669.0,73.1519,73.2565,72.6478,72.8285,128669.0
2022-02-14 10:30:00,76.56,76.62,76.22,76.34,127319.0,72.8095,72.8666,72.4861,72.6003,127319.0
2022-02-14 11:00:00,76.37,76.75,76.3,76.67,155421.0,72.6288,72.9902,72.5622,72.9141,155421.0
2022-02-14 11:30:00,76.68,76.73,76.47,76.59,156453.0,72.9236,72.9712,72.7239,72.838,156453.0
2022-02-14 12:00:00,76.58,76.67,76.46,76.66,72161.0,72.8285,72.9141,72.7144,72.9046,72161.0
2022-02-14 12:30:00,76.64,76.79,76.57,76.67,54552.0,72.8856,73.0282,72.819,72.9141,54552.0
2022-02-14 13:00:00,76.68,76.77,76.41,76.45,64978.0,72.9236,73.0092,72.6668,72.7049,64978.0
2022-02-14 13:30:00,76.44,76.45,75.85,75.86,115631.0,72.6954,72.7049,72.1343,72.1438,115631.0
2022-02-14 14:00:00,75.85,76.32,75.69,76.17,111059.0,72.1343,72.5812,71.9821,72.4386,111059.0
2022-02-14 14:30:00,76.14,76.33,75.93,76.24,168974.0,72.4101,72.5908,72.2104,72.5052,168974.0
2022-02-14 15:00:00,76.24,76.41,75.96,76.27,177506.0,72.5052,72.6668,72.2389,72.5337,177506.0
2022-02-14 15:30:00,76.26,76.5,76.09,76.18,490294.0,72.5242,72.7524,72.3625,72.4481,490294.0
2022-02-15 09:30:00,77.06,77.52,76.87,77.22,120571.0,73.285,73.7225,73.1043,73.4372,120571.0
2022-02-15 10:00:00,77.22,77.28,77.01,77.2,83630.0,73.4372,73.4942,73.2374,73.4181,83630.0
2022-02-15 10:30:00,77.23,77.48,77.23,77.37,134545.0,73.4467,73.6844,73.4467,73.5798,134545.0
2022-02-15 11:00:00,77.38,77.46,77.29,77.32,81521.0,73.5893,73.6654,73.5037,73.5323,81521.0
2022-02-15 11:30:00,77.35,77.58,77.35,77.56,70955.0,73.5608,73.7795,73.5608,73.7605,70955.0
2022-02-15 12:00:00,77.57,77.63,77.28,77.37,112769.0,73.77,73.8271,73.4942,73.5798,112769.0
2022-02-15 12:30:00,77.36,77.44,77.17,77.31,51919.0,73.5703,73.6464,73.3896,73.5228,51919.0
2022-02-15 13:00:00,77.33,77.62,77.32,77.62,80410.0,73.5418,73.8176,73.5323,73.8176,80410.0
2022-02-15 13:30:00,77.62,77.7,77.59,77.66,56078.0,73.8176,73.8936,73.789,73.8556,56078.0
2022-02-15 14:00:00,77.66,77.7,77.49,77.62,87652.0,73.8556,73.8936,73.6939,73.8176,87652.0
2022-02-15 14:30:00,77.62,77.65,77.45,77.61,105608.0,73.8176,73.8461,73.6559,73.8081,105608.0
2022-02-15 15:00:00,77.61,77.71,77.57,77.61,103048.0,73.8081,73.9032,73.77,73.8081,103048.0
2022-02-15 15:30:00,77.61,77.8,77.33,77.71,1101241.0,73.8081,73.9887,73.5418,73.9032,1101241.0
2022-02-16 09:30:00,77.35,77.51,77.11,77.23,138421.0,73.5608,73.713,73.3325,73.4467,138421.0
2022-02-16 10:00:00,77.22,77.36,77.07,77.32,53698.0,73.4372,73.5703,73.2945,73.5323,53698.0
2022-02-16 10:30:00,77.29,77.44,77.24,77.29,61251.0,73.5037,73.6464,73.4562,73.5037,61251.0
2022-02-16 11:00:00,77.29,77.39,77.2,77.36,42574.0,73.5037,73.5988,73.4181,73.5703,42574.0
2022-02-16 11:30:00,77.36,77.37,77.22,77.28,56563.0,73.5703,73.5798,73.4372,73.4942,56563.0
2022-02-16 12:00:00,77.3,77.36,77.25,77.3,77561.0,73.5132,73.5703,73.4657,73.5132,77561.0
2022-02-16 12:30:00,77.29,77.29,77.03,77.17,70638.0,73.5037,73.5037,73.2565,73.3896,70638.0
2022-02-16 13:00:00,77.16,77.25,77.1,77.19,64455.0,73.3801,73.4657,73.323,73.4086,64455.0
2022-02-16 13:30:00,77.19,77.24,77.1,77.21,139069.0,73.4086,73.4562,73.323,73.4276,139069.0
2022-02-16 14:00:00,77.19,77.79,77.04,77.78,167403.0,73.4086,73.9792,73.266,73.9697,167403.0
2022-02-16 14:30:00,77.78,77.95,77.56,77.76,203580.0,73.9697,74.1314,73.7605,73.9507,203580.0
2022-02-16 15:00:00,77.77,78.0,77.74,77.91,232413.0,73.9602,74.1789,73.9317,74.0934,232413.0
2022-02-16 15:30:00,77.9,78.04,77.74,77.81,385320.0,74.0838,74.217,73.9317,73.9983,385320.0
2022-02-17 09:30:00,77.14,77.29,76.6,76.63,139514.0,73.3611,73.5037,72.8475,72.8761,139514.0
2022-02-17 10:00:00,76.63,76.83,76.52,76.53,64329.0,72.8761,73.0663,72.7715,72.781,64329.0
2022-02-17 10:30:00,76.53,76.71,76.47,76.69,102908.0,72.781,72.9521,72.7239,72.9331,102908.0
2022-02-17 11:00:00,76.7,76.83,76.62,76.76,86903.0,72.9426,73.0663,72.8666,72.9997,86903.0
2022-02-17 11:30:00,76.76,76.94,76.72,76.74,58957.0,72.9997,73.1709,72.9617,72.9807,58957.0
2022-02-17 12:00:00,76.76,76.86,76.71,76.83,95780.0,72.9997,73.0948,72.9521,73.0663,95780.0
2022-02-17 12:30:00,76.81,76.89,76.7,76.75,49741.0,73.0472,73.1233,72.9426,72.9902,49741.0
2022-02-17 13:00:00,76.75,76.78,76.52,76.57,64988.0,72.9902,73.0187,72.7715,72.819,64988.0
2022-02-17 13:30:00,76.56,76.64,76.49,76.56,69252.0,72.8095,72.8856,72.7429,72.8095,69252.0
2022-02-17 14:00:00,76.55,76.55,76.24,76.28,57163.0,72.8,72.8,72.5052,72.5432,57163.0
2022-02-17 14:30:00,76.29,76.29,76.09,76.11,66264.0,72.5527,72.5527,72.3625,72.3815,66264.0
2022-02-17 15:00:00,76.11,76.15,75.88,75.99,170741.0,72.3815,72.4196,72.1628,72.2674,170741.0
2022-02-17 15:30:00,75.99,76.2,75.89,75.99,400523.0,72.2674,72.4671,72.1723,72.2674,400523.0
2022-02-18 09:30:00,75.91,76.51,75.85,76.42,105679.0,72.1913,72.7619,72.1343,72.6763,105679.0
2022-02-18 10:00:00,76.43,76.49,76.03,76.05,120971.0,72.6859,72.7429,72.3055,72.3245,120971.0
2022-02-18 10:30:00,76.04,76.04,75.68,75.73,77763.0,72.315,72.315,71.9726,72.0202,77763.0
2022-02-18 11:00:00,75.71,75.71,75.38,75.55,130761.0,72.0011,72.0011,71.6873,71.849,130761.0
2022-02-18 11:30:00,75.58,75.67,75.22,75.29,96360.0,71.8775,71.9631,71.5351,71.6017,96360.0
2022-02-18 12:00:00,75.3,75.67,75.22,75.52,134703.0,71.6112,71.9631,71.5351,71.8204,134703.0
2022-02-18 12:30:00,75.51,75.63,75.25,75.27,150213.0,71.8109,71.925,71.5637,71.5827,150213.0
2022-02-18 13:00:00,75.3,75.42,75.16,75.29,86763.0,71.6112,71.7253,71.4781,71.6017,86763.0
2022-02-18 13:30:00,75.28,75.66,75.25,75.57,115624.0,71.5922,71.9536,71.5637,71.868,115624.0
2022-02-18 14:00:00,75.58,75.97,75.51,75.95,109548.0,71.8775,72.2484,71.8109,72.2294,109548.0
2022-02-18 14:30:00,75.95,76.11,75.63,75.97,336565.0,72.2294,72.3815,71.925,72.2484,336565.0
2022-02-18 15:00:00,75.98,76.08,75.52,75.54,249541.0,72.2579,72.353,71.8204,71.8395,249541.0
2022-02-18 15:30:00,75.53,75.75,75.3,75.49,408852.0,71.8299,72.0392,71.6112,71.7919,408852.0
2022-02-22 09:30:00,75.19,75.76,74.96,75.54,139267.0,71.5066,72.0487,71.2879,71.8395,139267.0
2022-02-22 10:00:00,75.54,75.77,75.27,75.77,100483.0,71.8395,72.0582,71.5827,72.0582,100483.0
2022-02-22 10:30:00,75.77,75.77,75.02,75.06,135001.0,72.0582,72.0582,71.3449,71.383,135001.0
2022-02-22 11:00:00,75.05,75.22,74.93,75.03,150972.0,71.3735,71.5351,71.2593,71.3544,150972.0
2022-02-22 11:30:00,75.04,75.22,74.87,75.04,101125.0,71.364,71.5351,71.2023,71.364,101125.0
2022-02-22 12:00:00,75.03,75.14,74.8,74.85,124122.0,71.3544,71.4591,71.1357,71.1833,124122.0
2022-02-22 12:30:00,74.84,74.89,74.63,74.66,110094.0,71.1738,71.2213,70.974,71.0026,110094.0
2022-02-22 13:00:00,74.68,74.81,74.47,74.6,160439.0,71.0216,71.1452,70.8219,70.9455,160439.0
2022-02-22 13:30:00,74.58,74.68,74.18,74.33,128806.0,70.9265,71.0216,70.5461,70.6887,128806.0
2022-02-22 14:00:00,74.32,74.58,74.08,74.48,264393.0,70.6792,70.9265,70.451,70.8314,264393.0
2022-02-22 14:30:00,74.45,75.17,74.33,75.03,249425.0,70.8029,71.4876,70.6887,71.3544,249425.0
2022-02-22 15:00:00,75.05,75.34,74.95,75.07,219826.0,71.3735,71.6493,71.2784,71.3925,219826.0
2022-02-22 15:30:00,75.07,75.08,74.38,74.57,761177.0,71.3925,71.402,70.7363,70.917,761177.0
2022-02-23 09:30:00,75.13,75.33,74.92,74.92,169220.0,71.4495,71.6397,71.2498,71.2498,169220.0
2022-02-23 10:00:00,74.94,74.94,74.25,74.3,79422.0,71.2689,71.2689,70.6127,70.6602,79422.0
2022-02-23 10:30:00,74.26,74.5,74.18,74.27,85778.0,70.6222,70.8504,70.5461,70.6317,85778.0
2022-02-23 11:00:00,74.27,74.33,73.97,74.09,66224.0,70.6317,70.6887,70.3464,70.4605,66224.0
2022-02-23 11:30:00,74.1,74.42,74.03,74.4,118443.0,70.47,70.7743,70.4034,70.7553,118443.0
2022-02-23 12:00:00,74.41,74.7,74.31,74.68,116310.0,70.7648,71.0406,70.6697,71.0216,116310.0
2022-02-23 12:30:00,74.69,74.7,74.29,74.35,95542.0,71.0311,71.0406,70.6507,70.7078,95542.0
2022-02-23 13:00:00,74.35,74.35,73.87,73.88,153901.0,70.7078,70.7078,70.2513,70.2608,153901.0
2022-02-23 13:30:00,73.89,74.2,73.8,74.0,62342.0,70.2703,70.5651,70.1847,70.3749,62342.0
2022-02-23 14:00:00,73.98,74.06,73.6,73.63,117447.0,70.3559,70.432,69.9945,70.023,117447.0
2022-02-23 14:30:00,73.65,73.7,73.37,73.5,342522.0,70.042,70.0896,69.7758,69.8994,342522.0
2022-02-23 15:00:00,73.52,73.56,73.24,73.53,153502.0,69.9184,69.9565,69.6521,69.9279,153502.0
2022-02-23 15:30:00,73.52,73.55,73.01,73.15,477155.0,69.9184,69.9469,69.4334,69.5665,477155.0
2022-02-24 09:30:00,71.24,72.39,71.12,72.39,268420.0,67.7501,68.8438,67.636,68.8438,268420.0
2022-02-24 10:00:00,72.38,72.86,71.85,72.39,125738.0,68.8343,69.2907,68.3302,68.8438,125738.0
2022-02-24 10:30:00,72.34,72.76,72.13,72.59,131638.0,68.7962,69.1956,68.5965,69.034,131638.0
2022-02-24 11:00:00,72.61,73.09,72.43,72.7,397526.0,69.053,69.5095,68.8818,69.1386,397526.0
2022-02-24 11:30:00,72.7,72.99,72.45,72.96,233289.0,69.1386,69.4144,68.9008,69.3858,233289.0
2022-02-24 12:00:00,72.96,72.97,72.35,72.56,159171.0,69.3858,69.3954,68.8057,69.0054,159171.0
2022-02-24 12:30:00,72.56,72.86,72.37,72.56,143323.0,69.0054,69.2907,68.8248,69.0054,143323.0
2022-02-24 13:00:00,72.55,72.79,72.43,72.52,160393.0,68.9959,69.2242,68.8818,68.9674,160393.0
2022-02-24 13:30:00,72.5,73.3,72.5,72.92,237109.0,68.9484,69.7092,68.9484,69.3478,237109.0
2022-02-24 14:00:00,72.9,73.3,72.7,73.29,154283.0,69.3288,69.7092,69.1386,69.6997,154283.0
2022-02-24 14:30:00,73.28,73.84,73.28,73.75,259500.0,69.6902,70.2227,69.6902,70.1371,259500.0
2022-02-24 15:00:00,73.76,74.08,73.7,73.87,196748.0,70.1467,70.451,70.0896,70.2513,196748.0
2022-02-24 15:30:00,73.86,74.66,73.86,74.53,363320.0,70.2418,71.0026,70.2418,70.8789,363320.0
2022-02-25 09:30:00,74.7,75.21,74.51,74.55,172175.0,71.0406,71.5256,70.8599,70.898,172175.0
2022-02-25 10:00:00,74.55,75.05,74.34,75.0,189247.0,70.898,71.3735,70.6982,71.3259,189247.0
2022-02-25 10:30:00,75.01,75.46,74.84,75.3,379970.0,71.3354,71.7634,71.1738,71.6112,379970.0
2022-02-25 11:00:00,75.29,75.68,75.13,75.62,132113.0,71.6017,71.9726,71.4495,71.9155,132113.0
2022-02-25 11:30:00,75.64,75.97,75.52,75.93,168501.0,71.9346,72.2484,71.8204,72.2104,168501.0
2022-02-25 12:00:00,75.95,76.04,75.84,76.03,97708.0,72.2294,72.315,72.1248,72.3055,97708.0
2022-02-25 12:30:00,76.03,76.15,75.83,75.96,107903.0,72.3055,72.4196,72.1153,72.2389,107903.0
2022-02-25 13:00:00,75.96,76.14,75.81,76.11,162675.0,72.2389,72.4101,72.0962,72.3815,162675.0
2022-02-25 13:30:00,76.12,76.31,76.04,76.15,178235.0,72.391,72.5717,72.315,72.4196,178235.0
2022-02-25 14:00:00,76.15,76.3,75.98,76.24,213806.0,72.4196,72.5622,72.2579,72.5052,213806.0
2022-02-25 14:30:00,76.24,76.32,75.91,76.09,307757.0,72.5052,72.5812,72.1913,72.3625,307757.0
2022-02-25 15:00:00,76.1,76.35,75.97,76.23,239534.0,72.372,72.6098,72.2484,72.4957,239534.0
2022-02-25 15:30:00,76.23,76.5,76.12,76.49,680468.0,72.4957,72.7524,72.391,72.7429,680468.0
2022-02-28 09:30:00,75.47,76.07,75.47,76.06,304532.0,71.7729,72.3435,71.7729,72.334,304532.0
2022-02-28 10:00:00,76.06,76.1,75.61,75.85,232635.0,72.334,72.372,71.906,72.1343,232635.0
2022-02-28 10:30:00,75.83,76.33,75.56,76.29,517751.0,72.1153,72.5908,71.8585,72.5527,517751.0
2022-02-28 11:00:00,76.3,76.68,76.22,76.64,204117.0,72.5622,72.9236,72.4861,72.8856,204117.0
2022-02-28 11:30:00,76.65,76.73,76.39,76.59,211262.0,72.8951,72.9712,72.6478,72.838,211262.0
2022-02-28 12:00:00,76.58,76.63,75.92,76.02,332744.0,72.8285,72.8761,72.2008,72.2959,332744.0
2022-02-28 12:30:00,75.99,76.08,75.56,75.77,209001.0,72.2674,72.353,71.8585,72.0582,209001.0
2022-02-28 13:00:00,75.78,76.12,75.67,75.89,281969.0,72.0677,72.391,71.9631,72.1723,281969.0
2022-02-28 13:30:00,75.89,76.13,75.79,76.02,197616.0,72.1723,72.4006,72.0772,72.2959,197616.0
2022-02-28 14:00:00,76.02,76.02,75.37,75.44,269630.0,72.2959,72.2959,71.6778,71.7444,269630.0
2022-02-28 14:30:00,75.46,75.89,75.36,75.82,140272.0,71.7634,72.1723,71.6683,72.1057,140272.0
2022-02-28 15:00:00,75.81,75.98,75.55,75.87,262460.0,72.0962,72.2579,71.849,72.1533,262460.0
2022-02-28 15:30:00,75.86,76.36,75.55,76.32,1039632.0,72.1438,72.6193,71.849,72.5812,1039632.0
2022-03-01 09:30:00,76.23,76.49,75.75,75.8,216646.0,72.4957,72.7429,72.0392,72.0867,216646.0
2022-03-01 10:00:00,75.8,76.06,75.58,75.84,146291.0,72.0867,72.334,71.8775,72.1248,146291.0
2022-03-01 10:30:00,75.87,75.92,75.25,75.34,120105.0,72.1533,72.2008,71.5637,71.6493,120105.0
2022-03-01 11:00:00,75.34,75.66,75.33,75.48,109988.0,71.6493,71.9536,71.6397,71.7824,109988.0
2022-03-01 11:30:00,75.49,75.49,74.77,74.87,137294.0,71.7919,71.7919,71.1072,71.2023,137294.0
2022-03-01 12:00:00,74.85,75.04,74.65,75.0,193194.0,71.1833,71.364,70.9931,71.3259,193194.0
2022-03-01 12:30:00,74.97,75.27,74.93,75.24,120103.0,71.2974,71.5827,71.2593,71.5542,120103.0
2022-03-01 13:00:00,75.21,75.37,74.74,74.77,232813.0,71.5256,71.6778,71.0786,71.1072,232813.0
2022-03-01 13:30:00,74.76,74.95,74.7,74.87,190577.0,71.0977,71.2784,71.0406,71.2023,190577.0
2022-03-01 14:00:00,74.91,75.27,74.69,75.23,235870.0,71.2403,71.5827,71.0311,71.5446,235870.0
2022-03-01 14:30:00,75.22,75.4,75.0,75.06,287651.0,71.5351,71.7063,71.3259,71.383,287651.0
2022-03-01 15:00:00,75.06,75.51,74.94,74.95,364137.0,71.383,71.8109,71.2689,71.2784,364137.0
2022-03-01 15:30:00,74.95,75.03,74.46,74.94,723108.0,71.2784,71.3544,70.8124,71.2689,723108.0
2022-03-02 09:30:00,75.39,75.95,75.39,75.71,129161.0,71.6968,72.2294,71.6968,72.0011,129161.0
2022-03-02 10:00:00,75.75,75.96,75.33,75.84,132765.0,72.0392,72.2389,71.6397,72.1248,132765.0
2022-03-02 10:30:00,75.84,75.94,75.59,75.83,105945.0,72.1248,72.2199,71.887,72.1153,105945.0
2022-03-02 11:00:00,75.84,76.33,75.67,76.2,150358.0,72.1248,72.5908,71.9631,72.4671,150358.0
2022-03-02 11:30:00,76.22,76.43,76.14,76.25,125049.0,72.4861,72.6859,72.4101,72.5147,125049.0
2022-03-02 12:00:00,76.26,76.42,76.18,76.38,177776.0,72.5242,72.6763,72.4481,72.6383,177776.0
2022-03-02 12:30:00,76.39,76.49,76.31,76.48,144560.0,72.6478,72.7429,72.5717,72.7334,144560.0
2022-03-02 13:00:00,76.48,76.71,76.48,76.62,151728.0,72.7334,72.9521,72.7334,72.8666,151728.0
2022-03-02 13:30:00,76.63,76.76,76.59,76.7,126940.0,72.8761,72.9997,72.838,72.9426,126940.0
2022-03-02 14:00:00,76.72,76.84,76.53,76.61,103848.0,72.9617,73.0758,72.781,72.857,103848.0
2022-03-02 14:30:00,76.61,76.76,76.45,76.5,144962.0,72.857,72.9997,72.7049,72.7524,144962.0
2022-03-02 15:00:00,76.5,76.69,76.48,76.64,287225.0,72.7524,72.9331,72.7334,72.8856,287225.0
2022-03-02 15:30:00,76.64,76.83,76.46,76.51,978623.0,72.8856,73.0663,72.7144,72.7619,978623.0
2022-03-03 09:30:00,76.9,77.0,76.36,76.49,171221.0,73.1328,73.2279,72.6193,72.7429,171221.0
2022-03-03 10:00:00,76.47,76.63,76.1,76.17,99178.0,72.7239,72.8761,72.372,72.4386,99178.0
2022-03-03 10:30:00,76.16,76.25,75.64,75.64,82368.0,72.4291,72.5147,71.9346,71.9346,82368.0
2022-03-03 11:00:00,75.64,75.92,75.46,75.89,125886.0,71.9346,72.2008,71.7634,72.1723,125886.0
2022-03-03 11:30:00,75.87,76.09,75.75,75.99,195243.0,72.1533,72.3625,72.0392,72.2674,195243.0
2022-03-03 12:00:00,75.97,76.16,75.74,75.76,131607.0,72.2484,72.4291,72.0297,72.0487,131607.0
2022-03-03 12:30:00,75.78,76.43,75.76,76.17,198859.0,72.0677,72.6859,72.0487,72.4386,198859.0
2022-03-03 13:00:00,76.18,76.42,76.14,76.42,87216.0,72.4481,72.6763,72.4101,72.6763,87216.0
2022-03-03 13:30:00,76.37,76.37,76.15,76.21,105333.0,72.6288,72.6288,72.4196,72.4766,105333.0
2022-03-03 14:00:00,76.21,76.43,76.12,76.29,129985.0,72.4766,72.6859,72.391,72.5527,129985.0
2022-03-03 14:30:00,76.32,76.32,75.87,75.93,376811.0,72.5812,72.5812,72.1533,72.2104,376811.0
2022-03-03 15:00:00,75.92,76.01,75.66,76.01,198498.0,72.2008,72.2864,71.9536,72.2864,198498.0
2022-03-03 15:30:00,76.01,76.01,75.65,75.94,822350.0,72.2864,72.2864,71.9441,72.2199,822350.0
2022-03-04 09:30:00,75.18,75.43,74.77,75.14,137812.0,71.4971,71.7348,71.1072,71.4591,137812.0
2022-03-04 10:00:00,75.15,75.22,74.56,74.71,108715.0,71.4686,71.5351,70.9075,71.0501,108715.0
2022-03-04 10:30:00,74.71,74.88,74.39,74.4,80122.0,71.0501,71.2118,70.7458,70.7553,80122.0
2022-03-04 11:00:00,74.39,74.55,74.24,74.5,79658.0,70.7458,70.898,70.6031,70.8504,79658.0
2022-03-04 11:30:00,74.46,74.67,74.25,74.45,166462.0,70.8124,71.0121,70.6127,70.8029,166462.0
2022-03-04 12:00:00,74.45,74.91,74.29,74.77,264664.0,70.8029,71.2403,70.6507,71.1072,264664.0
2022-03-04 12:30:00,74.74,74.98,74.64,74.91,107790.0,71.0786,71.3069,70.9835,71.2403,107790.0
2022-03-04 13:00:00,74.97,75.19,74.89,74.94,123844.0,71.2974,71.5066,71.2213,71.2689,123844.0
2022-03-04 13:30:00,74.94,75.07,74.68,74.68,95267.0,71.2689,71.3925,71.0216,71.0216,95267.0
2022-03-04 14:00:00,74.71,74.98,74.57,74.88,201090.0,71.0501,71.3069,70.917,71.2118,201090.0
2022-03-04 14:30:00,74.88,74.96,74.52,74.54,148265.0,71.2118,71.2879,70.8694,70.8884,148265.0
2022-03-04 15:00:00,74.55,74.93,74.54,74.82,160313.0,70.898,71.2593,70.8884,71.1547,160313.0
2022-03-04 15:30:00,74.8,75.1,74.64,75.07,339004.0,71.1357,71.421,70.9835,71.3925,339004.0
2022-03-07 09:30:00,75.06,75.07,74.39,74.45,142507.0,71.383,71.3925,70.7458,70.8029,142507.0
2022-03-07 10:00:00,74.44,74.65,74.07,74.08,108673.0,70.7933,70.9931,70.4415,70.451,108673.0
2022-03-07 10:30:00,74.07,74.23,73.72,73.84,132159.0,70.4415,70.5936,70.1086,70.2227,132159.0
2022-03-07 11:00:00,73.81,74.13,73.78,73.93,237404.0,70.1942,70.4985,70.1657,70.3083,237404.0
2022-03-07 11:30:00,73.91,73.94,73.31,73.34,155049.0,70.2893,70.3178,69.7187,69.7472,155049.0
2022-03-07 12:00:00,73.34,73.35,73.0,73.15,162036.0,69.7472,69.7567,69.4239,69.5665,162036.0
2022-03-07 12:30:00,73.14,73.48,73.04,73.18,244881.0,69.557,69.8804,69.4619,69.5951,244881.0
2022-03-07 13:00:00,73.17,73.4,73.01,73.16,223097.0,69.5856,69.8043,69.4334,69.576,223097.0
2022-03-07 13:30:00,73.14,73.34,73.02,73.04,146746.0,69.557,69.7472,69.4429,69.4619,146746.0
2022-03-07 14:00:00,73.04,73.27,72.92,73.03,127107.0,69.4619,69.6807,69.3478,69.4524,127107.0
2022-03-07 14:30:00,73.02,73.07,72.75,72.8,259311.0,69.4429,69.4905,69.1861,69.2337,259311.0
2022-03-07 15:00:00,72.8,72.87,72.56,72.82,361950.0,69.2337,69.3003,69.0054,69.2527,361950.0
2022-03-07 15:30:00,72.82,72.83,72.46,72.47,526277.0,69.2527,69.2622,68.9103,68.9199,526277.0
2022-03-08 09:30:00,72.63,72.77,72.26,72.48,179358.0,69.072,69.2052,68.7201,68.9294,179358.0
2022-03-08 10:00:00,72.45,72.71,72.05,72.17,181464.0,68.9008,69.1481,68.5204,68.6345,181464.0
2022-03-08 10:30:00,72.16,72.74,71.99,72.74,221756.0,68.625,69.1766,68.4634,69.1766,221756.0
2022-03-08 11:00:00,72.76,72.86,72.29,72.34,225424.0,69.1956,69.2907,68.7487,68.7962,225424.0
2022-03-08 11:30:00,72.3,72.64,72.02,72.54,123616.0,68.7582,69.0815,68.4919,68.9864,123616.0
2022-03-08 12:00:00,72.54,73.59,72.45,73.42,291584.0,68.9864,69.985,68.9008,69.8233,291584.0
2022-03-08 12:30:00,73.43,73.64,73.28,73.61,293322.0,69.8328,70.0325,69.6902,70.004,293322.0
2022-03-08 13:00:00,73.62,74.02,73.36,73.38,434743.0,70.0135,70.3939,69.7663,69.7853,434743.0
2022-03-08 13:30:00,73.39,73.39,72.68,72.73,389300.0,69.7948,69.7948,69.1196,69.1671,389300.0
2022-03-08 14:00:00,72.68,72.94,72.37,72.94,319917.0,69.1196,69.3668,68.8248,69.3668,319917.0
2022-03-08 14:30:00,72.92,73.3,72.75,73.1,240109.0,69.3478,69.7092,69.1861,69.519,240109.0
2022-03-08 15:00:00,73.11,73.44,72.71,72.72,312986.0,69.5285,69.8423,69.1481,69.1576,312986.0
2022-03-08 15:30:00,72.74,72.79,72.27,72.29,630120.0,69.1766,69.2242,68.7296,68.7487,630120.0
2022-03-09 09:30:00,73.62,74.07,73.58,73.79,205450.0,70.0135,70.4415,69.9755,70.1752,205450.0
2022-03-09 10:00:00,73.82,74.18,73.78,74.09,155749.0,70.2037,70.5461,70.1657,70.4605,155749.0
2022-03-09 10:30:00,74.09,74.32,73.98,74.27,151085.0,70.4605,70.6792,70.3559,70.6317,151085.0
2022-03-09 11:00:00,74.29,74.3,73.94,74.06,106995.0,70.6507,70.6602,70.3178,70.432,106995.0
2022-03-09 11:30:00,74.07,74.42,74.07,74.4,152185.0,70.4415,70.7743,70.4415,70.7553,152185.0
2022-03-09 12:00:00,74.41,74.49,74.32,74.45,264807.0,70.7648,70.8409,70.6792,70.8029,264807.0
2022-03-09 12:30:00,74.44,74.59,74.41,74.52,98515.0,70.7933,70.936,70.7648,70.8694,98515.0
2022-03-09 13:00:00,74.52,74.6,74.34,74.59,122158.0,70.8694,70.9455,70.6982,70.936,122158.0
2022-03-09 13:30:00,74.6,74.61,74.23,74.24,154878.0,70.9455,70.955,70.5936,70.6031,154878.0
2022-03-09 14:00:00,74.25,74.43,74.19,74.29,99581.0,70.6127,70.7838,70.5556,70.6507,99581.0
2022-03-09 14:30:00,74.33,74.47,74.28,74.31,134951.0,70.6887,70.8219,70.6412,70.6697,134951.0
2022-03-09 15:00:00,74.32,74.6,74.31,74.53,168571.0,70.6792,70.9455,70.6697,70.8789,168571.0
2022-03-09 15:30:00,74.55,74.65,74.16,74.25,455726.0,70.898,70.9931,70.5271,70.6127,455726.0
2022-03-10 09:30:00,73.38,73.88,73.32,73.83,136480.0,69.7853,70.2608,69.7282,70.2132,136480.0
2022-03-10 10:00:00,73.84,74.01,73.58,73.6,93599.0,70.2227,70.3844,69.9755,69.9945,93599.0
2022-03-10 10:30:00,73.59,73.64,73.24,73.3,82009.0,69.985,70.0325,69.6521,69.7092,82009.0
2022-03-10 11:00:00,73.27,73.33,73.13,73.2,151162.0,69.6807,69.7377,69.5475,69.6141,151162.0
2022-03-10 11:30:00,73.24,73.45,73.18,73.44,106288.0,69.6521,69.8518,69.5951,69.8423,106288.0
2022-03-10 12:00:00,73.43,73.7,73.42,73.63,110611.0,69.8328,70.0896,69.8233,70.023,110611.0
2022-03-10 12:30:00,73.63,73.63,73.35,73.42,89968.0,70.023,70.023,69.7567,69.8233,89968.0
2022-03-10 13:00:00,73.43,73.6,73.33,73.51,138830.0,69.8328,69.9945,69.7377,69.9089,138830.0
2022-03-10 13:30:00,73.5,73.73,73.45,73.66,92325.0,69.8994,70.1181,69.8518,70.0516,92325.0
2022-03-10 14:00:00,73.65,73.96,73.63,73.92,163446.0,70.042,70.3369,70.023,70.2988,163446.0
2022-03-10 14:30:00,73.93,74.1,73.83,74.05,275992.0,70.3083,70.47,70.2132,70.4225,275992.0
2022-03-10 15:00:00,74.05,74.06,73.78,73.96,264686.0,70.4225,70.432,70.1657,70.3369,264686.0
2022-03-10 15:30:00,73.96,74.22,73.82,74.1,388987.0,70.3369,70.5841,70.2037,70.47,388987.0
2022-03-11 09:30:00,74.51,74.68,74.28,74.4,209389.0,70.8599,71.0216,70.6412,70.7553,209389.0
2022-03-11 10:00:00,74.38,74.38,73.84,73.99,98765.0,70.7363,70.7363,70.2227,70.3654,98765.0
2022-03-11 10:30:00,73.94,74.12,73.78,74.12,85171.0,70.3178,70.489,70.1657,70.489,85171.0
2022-03-11 11:00:00,74.11,74.12,73.8,73.92,88979.0,70.4795,70.489,70.1847,70.2988,88979.0
2022-03-11 11:30:00,73.92,73.92,73.69,73.77,176445.0,70.2988,70.2988,70.0801,70.1562,176445.0
2022-03-11 12:00:00,73.77,73.85,73.61,73.62,90469.0,70.1562,70.2322,70.004,70.0135,90469.0
2022-03-11 12:30:00,73.62,73.71,73.53,73.67,60752.0,70.0135,70.0991,69.9279,70.0611,60752.0
2022-03-11 13:00:00,73.67,73.84,73.64,73.82,164148.0,70.0611,70.2227,70.0325,70.2037,164148.0
2022-03-11 13:30:00,73.82,73.9,73.57,73.57,97885.0,70.2037,70.2798,69.966,69.966,97885.0
2022-03-11 14:00:00,73.54,73.77,73.51,73.74,93396.0,69.9374,70.1562,69.9089,70.1276,93396.0
2022-03-11 14:30:00,73.73,73.76,73.4,73.47,111796.0,70.1181,70.1467,69.8043,69.8709,111796.0
2022-03-11 15:00:00,73.47,73.49,73.3,73.32,129336.0,69.8709,69.8899,69.7092,69.7282,129336.0
2022-03-11 15:30:00,73.29,73.29,72.99,73.03,300963.0,69.6997,69.6997,69.4144,69.4524,300963.0
2022-03-14 09:30:00,73.26,73.36,72.73,73.15,178025.0,69.6712,69.7663,69.1671,69.5665,178025.0
2022-03-14 10:00:00,73.15,73.61,72.99,73.45,98755.0,69.5665,70.004,69.4144,69.8518,98755.0
2022-03-14 10:30:00,73.46,73.58,73.34,73.58,99390.0,69.8614,69.9755,69.7472,69.9755,99390.0
2022-03-14 11:00:00,73.6,73.61,73.18,73.22,78349.0,69.9945,70.004,69.5951,69.6331,78349.0
2022-03-14 11:30:00,73.2,73.26,72.77,72.84,132122.0,69.6141,69.6712,69.2052,69.2717,132122.0
2022-03-14 12:00:00,72.82,72.82,72.59,72.73,160024.0,69.2527,69.2527,69.034,69.1671,160024.0
2022-03-14 12:30:00,72.73,72.83,72.41,72.41,164309.0,69.1671,69.2622,68.8628,68.8628,164309.0
2022-03-14 13:00:00,72.41,72.44,72.27,72.28,141458.0,68.8628,68.8913,68.7296,68.7392,141458.0
2022-03-14 13:30:00,72.29,72.32,72.03,72.06,147273.0,68.7487,68.7772,68.5014,68.5299,147273.0
2022-03-14 14:00:00,72.06,72.18,71.99,72.02,107654.0,68.5299,68.6441,68.4634,68.4919,107654.0
2022-03-14 14:30:00,72.0,72.25,72.0,72.19,175237.0,68.4729,68.7106,68.4729,68.6536,175237.0
2022-03-14 15:00:00,72.19,72.41,72.11,72.24,242528.0,68.6536,68.8628,68.5775,68.7011,242528.0
2022-03-14 15:30:00,72.24,72.37,72.04,72.33,698950.0,68.7011,68.8248,68.5109,68.7867,698950.0
2022-03-15 09:30:00,72.53,73.03,72.47,72.8,161574.0,68.9769,69.4524,68.9199,69.2337,161574.0
2022-03-15 10:00:00,72.82,73.11,72.57,73.09,1425004.0,69.2527,69.5285,69.015,69.5095,1425004.0
2022-03-15 10:30:00,73.11,73.26,72.95,72.98,112122.0,69.5285,69.6712,69.3763,69.4049,112122.0
2022-03-15 11:00:00,73.0,73.06,72.81,73.02,123640.0,69.4239,69.4809,69.2432,69.4429,123640.0
2022-03-15 11:30:00,73.02,73.12,72.72,72.88,184307.0,69.4429,69.538,69.1576,69.3098,184307.0
2022-03-15 12:00:00,72.84,73.07,72.72,73.02,177017.0,69.2717,69.4905,69.1576,69.4429,177017.0
2022-03-15 12:30:00,73.04,73.15,72.79,72.96,153897.0,69.4619,69.5665,69.2242,69.3858,153897.0
2022-03-15 13:00:00,72.97,73.12,72.73,72.74,114031.0,69.3954,69.538,69.1671,69.1766,114031.0
2022-03-15 13:30:00,72.75,73.0,72.71,72.98,91139.0,69.1861,69.4239,69.1481,69.4049,91139.0
2022-03-15 14:00:00,72.96,73.03,72.68,72.79,94325.0,69.3858,69.4524,69.1196,69.2242,94325.0
2022-03-15 14:30:00,72.79,73.27,72.72,73.26,149691.0,69.2242,69.6807,69.1576,69.6712,149691.0
2022-03-15 15:00:00,73.24,73.51,73.2,73.48,229033.0,69.6521,69.9089,69.6141,69.8804,229033.0
2022-03-15 15:30:00,73.49,73.65,73.4,73.54,375709.0,69.8899,70.042,69.8043,69.9374,375709.0
2022-03-16 09:30:00,74.16,75.11,74.16,74.98,227668.0,70.5271,71.4305,70.5271,71.3069,227668.0
2022-03-16 10:00:00,75.01,75.51,74.78,75.41,172714.0,71.3354,71.8109,71.1167,71.7158,172714.0
2022-03-16 10:30:00,75.42,75.53,74.95,75.12,179295.0,71.7253,71.8299,71.2784,71.44,179295.0
2022-03-16 11:00:00,75.12,75.16,74.96,75.09,109599.0,71.44,71.4781,71.2879,71.4115,109599.0
2022-03-16 11:30:00,75.1,75.15,74.97,75.1,60289.0,71.421,71.4686,71.2974,71.421,60289.0
2022-03-16 12:00:00,75.11,75.21,75.06,75.11,120650.0,71.4305,71.5256,71.383,71.4305,120650.0
2022-03-16 12:30:00,75.11,75.17,74.82,74.97,144744.0,71.4305,71.4876,71.1547,71.2974,144744.0
2022-03-16 13:00:00,74.98,75.03,74.63,74.74,145783.0,71.3069,71.3544,70.974,71.0786,145783.0
2022-03-16 13:30:00,74.74,74.88,74.69,74.83,84287.0,71.0786,71.2118,71.0311,71.1642,84287.0
2022-03-16 14:00:00,74.78,74.8,73.86,73.88,108698.0,71.1167,71.1357,70.2418,70.2608,108698.0
2022-03-16 14:30:00,73.84,74.84,73.59,74.63,256522.0,70.2227,71.1738,69.985,70.974,256522.0
2022-03-16 15:00:00,74.64,75.09,74.53,75.01,264155.0,70.9835,71.4115,70.8789,71.3354,264155.0
2022-03-16 15:30:00,75.02,75.5,74.83,75.49,274007.0,71.3449,71.8014,71.1642,71.7919,274007.0
2022-03-17 09:30:00,75.13,75.79,75.05,75.79,200459.0,71.4495,72.0772,71.3735,72.0772,200459.0
2022-03-17 10:00:00,75.79,75.91,75.66,75.89,125338.0,72.0772,72.1913,71.9536,72.1723,125338.0
2022-03-17 10:30:00,75.89,75.91,75.49,75.62,121880.0,72.1723,72.1913,71.7919,71.9155,121880.0
2022-03-17 11:00:00,75.6,75.82,75.53,75.74,165960.0,71.8965,72.1057,71.8299,72.0297,165960.0
2022-03-17 11:30:00,75.74,75.93,75.69,75.9,155443.0,72.0297,72.2104,71.9821,72.1818,155443.0
2022-03-17 12:00:00,75.91,76.12,75.86,76.09,177714.0,72.1913,72.391,72.1438,72.3625,177714.0
2022-03-17 12:30:00,76.09,76.19,76.04,76.16,154934.0,72.3625,72.4576,72.315,72.4291,154934.0
2022-03-17 13:00:00,76.16,76.3,76.06,76.29,196059.0,72.4291,72.5622,72.334,72.5527,196059.0
2022-03-17 13:30:00,76.3,76.49,76.25,76.43,137642.0,72.5622,72.7429,72.5147,72.6859,137642.0
2022-03-17 14:00:00,76.44,76.46,76.21,76.22,199891.0,72.6954,72.7144,72.4766,72.4861,199891.0
2022-03-17 14:30:00,76.22,76.44,76.22,76.42,191302.0,72.4861,72.6954,72.4861,72.6763,191302.0
2022-03-17 15:00:00,76.4,76.48,76.19,76.33,319496.0,72.6573,72.7334,72.4576,72.5908,319496.0
2022-03-17 15:30:00,76.34,76.62,76.31,76.62,548083.0,72.6003,72.8666,72.5717,72.8666,548083.0
2022-03-18 09:30:00,76.34,76.55,76.28,76.55,133896.0,72.6003,72.8,72.5432,72.8,133896.0
2022-03-18 10:00:00,76.56,76.91,76.51,76.75,116080.0,72.8095,73.1423,72.7619,72.9902,116080.0
2022-03-18 10:30:00,76.74,76.8,76.45,76.63,102167.0,72.9807,73.0377,72.7049,72.8761,102167.0
2022-03-18 11:00:00,76.64,76.74,76.45,76.52,95157.0,72.8856,72.9807,72.7049,72.7715,95157.0
2022-03-18 11:30:00,76.53,76.74,76.46,76.6,158725.0,72.781,72.9807,72.7144,72.8475,158725.0
2022-03-18 12:00:00,76.6,76.91,76.53,76.91,66383.0,72.8475,73.1423,72.781,73.1423,66383.0
2022-03-18 12:30:00,76.91,77.04,76.9,77.03,101182.0,73.1423,73.266,73.1328,73.2565,101182.0
2022-03-18 13:00:00,77.02,77.19,77.0,77.19,123116.0,73.247,73.4086,73.2279,73.4086,123116.0
2022-03-18 13:30:00,77.19,77.23,77.12,77.16,121911.0,73.4086,73.4467,73.3421,73.3801,121911.0
2022-03-18 14:00:00,77.17,77.21,77.05,77.13,69693.0,73.3896,73.4276,73.2755,73.3516,69693.0
2022-03-18 14:30:00,77.14,77.24,77.07,77.2,105759.0,73.3611,73.4562,73.2945,73.4181,105759.0
2022-03-18 15:00:00,77.2,77.46,77.17,77.43,148581.0,73.4181,73.6654,73.3896,73.6369,148581.0
2022-03-18 15:30:00,77.44,77.63,77.38,77.51,387206.0,73.6464,73.8271,73.5893,73.713,387206.0
2022-03-21 09:30:00,77.45,77.95,77.21,77.28,120322.0,73.6559,74.1314,73.4276,73.4942,120322.0
2022-03-21 10:00:00,77.28,77.41,77.11,77.13,79814.0,73.4942,73.6179,73.3325,73.3516,79814.0
2022-03-21 10:30:00,77.13,77.46,77.05,77.45,114778.0,73.3516,73.6654,73.2755,73.6559,114778.0
2022-03-21 11:00:00,77.45,77.53,77.34,77.46,82016.0,73.6559,73.732,73.5513,73.6654,82016.0
2022-03-21 11:30:00,77.46,77.58,77.3,77.51,85459.0,73.6654,73.7795,73.5132,73.713,85459.0
2022-03-21 12:00:00,77.53,77.68,77.4,77.63,63145.0,73.732,73.8746,73.6083,73.8271,63145.0
2022-03-21 12:30:00,77.65,77.65,77.03,77.08,86116.0,73.8461,73.8461,73.2565,73.304,86116.0
2022-03-21 13:00:00,77.08,77.1,76.71,76.76,113661.0,73.304,73.323,72.9521,72.9997,113661.0
2022-03-21 13:30:00,76.74,76.98,76.74,76.98,73527.0,72.9807,73.2089,72.9807,73.2089,73527.0
2022-03-21 14:00:00,76.99,77.17,76.82,77.14,125374.0,73.2184,73.3896,73.0568,73.3611,125374.0
2022-03-21 14:30:00,77.15,77.23,76.84,76.84,135276.0,73.3706,73.4467,73.0758,73.0758,135276.0
2022-03-21 15:00:00,76.83,77.16,76.8,77.15,209391.0,73.0663,73.3801,73.0377,73.3706,209391.0
2022-03-21 15:30:00,77.16,77.32,76.87,77.28,277790.0,73.3801,73.5323,73.1043,73.4942,277790.0
2022-03-22 09:30:00,77.5,78.05,77.5,78.04,101931.0,73.7034,74.2265,73.7034,74.217,101931.0
2022-03-22 10:00:00,78.07,78.18,77.91,78.06,1135982.0,74.2455,74.3501,74.0934,74.236,1135982.0
2022-03-22 10:30:00,78.09,78.16,78.0,78.08,45949.0,74.2645,74.3311,74.1789,74.255,45949.0
2022-03-22 11:00:00,78.09,78.13,77.94,78.07,66908.0,74.2645,74.3026,74.1219,74.2455,66908.0
2022-03-22 11:30:00,78.08,78.08,77.94,77.99,38504.0,74.255,74.255,74.1219,74.1694,38504.0
2022-03-22 12:00:00,77.99,78.04,77.84,77.86,83431.0,74.1694,74.217,74.0268,74.0458,83431.0
2022-03-22 12:30:00,77.86,78.04,77.8,78.02,139339.0,74.0458,74.217,73.9887,74.198,139339.0
2022-03-22 13:00:00,78.01,78.14,77.97,78.07,159079.0,74.1885,74.3121,74.1504,74.2455,159079.0
2022-03-22 13:30:00,78.08,78.15,78.0,78.12,97034.0,74.255,74.3216,74.1789,74.2931,97034.0
2022-03-22 14:00:00,78.12,78.16,77.96,78.03,122042.0,74.2931,74.3311,74.1409,74.2075,122042.0
2022-03-22 14:30:00,78.04,78.17,77.97,78.11,326536.0,74.217,74.3406,74.1504,74.2836,326536.0
2022-03-22 15:00:00,78.09,78.2,77.99,77.99,148621.0,74.2645,74.3692,74.1694,74.1694,148621.0
2022-03-22 15:30:00,77.99,78.27,77.95,78.05,267001.0,74.1694,74.4357,74.1314,74.2265,267001.0
2022-03-23 09:30:00,77.73,77.76,77.2,77.24,97227.0,73.9222,73.9507,73.4181,73.4562,97227.0
2022-03-23 10:00:00,77.2,77.51,77.17,77.46,705918.0,73.4181,73.713,73.3896,73.6654,705918.0
2022-03-23 10:30:00,77.48,77.59,77.41,77.54,72263.0,73.6844,73.789,73.6179,73.7415,72263.0
2022-03-23 11:00:00,77.55,77.82,77.53,77.78,156109.0,73.751,74.0078,73.732,73.9697,156109.0
2022-03-23 11:30:00,77.78,77.81,77.69,77.78,96073.0,73.9697,73.9983,73.8841,73.9697,96073.0
2022-03-23 12:00:00,77.78,77.87,77.5,77.66,67592.0,73.9697,74.0553,73.7034,73.8556,67592.0
2022-03-23 12:30:00,77.66,77.71,77.44,77.56,55907.0,73.8556,73.9032,73.6464,73.7605,55907.0
2022-03-23 13:00:00,77.54,77.56,77.13,77.15,76335.0,73.7415,73.7605,73.3516,73.3706,76335.0
2022-03-23 13:30:00,77.15,77.3,77.07,77.29,78162.0,73.3706,73.5132,73.2945,73.5037,78162.0
2022-03-23 14:00:00,77.29,77.31,77.08,77.25,48039.0,73.5037,73.5228,73.304,73.4657,48039.0
2022-03-23 14:30:00,77.26,77.34,77.13,77.16,95099.0,73.4752,73.5513,73.3516,73.3801,95099.0
2022-03-23 15:00:00,77.15,77.28,77.12,77.28,175185.0,73.3706,73.4942,73.3421,73.4942,175185.0
2022-03-23 15:30:00,77.27,77.31,76.98,76.98,327744.0,73.4847,73.5228,73.2089,73.2089,327744.0
2022-03-24 09:30:00,77.11,77.15,76.75,76.95,79948.0,73.5353,73.5734,73.192,73.3827,79948.0
2022-03-24 10:00:00,76.95,77.25,76.84,76.95,38352.0,73.3827,73.6688,73.2778,73.3827,38352.0
2022-03-24 10:30:00,76.93,77.19,76.91,77.11,50206.0,73.3636,73.6116,73.3446,73.5353,50206.0
2022-03-24 11:00:00,77.12,77.36,77.1,77.33,79165.0,73.5448,73.7737,73.5257,73.7451,79165.0
2022-03-24 11:30:00,77.36,77.48,77.31,77.42,80267.0,73.7737,73.8881,73.726,73.8309,80267.0
2022-03-24 12:00:00,77.41,77.44,77.28,77.3,45129.0,73.8214,73.85,73.6974,73.7165,45129.0
2022-03-24 12:30:00,77.3,77.42,77.24,77.36,58042.0,73.7165,73.8309,73.6593,73.7737,58042.0
2022-03-24 13:00:00,77.35,77.47,77.31,77.44,92744.0,73.7642,73.8786,73.726,73.85,92744.0
2022-03-24 13:30:00,77.44,77.51,77.39,77.43,43076.0,73.85,73.9167,73.8023,73.8404,43076.0
2022-03-24 14:00:00,77.43,77.51,77.36,77.41,111060.0,73.8404,73.9167,73.7737,73.8214,111060.0
2022-03-24 14:30:00,77.41,77.46,77.3,77.44,166967.0,73.8214,73.8691,73.7165,73.85,166967.0
2022-03-24 15:00:00,77.43,77.67,77.38,77.64,129109.0,73.8404,74.0693,73.7928,74.0407,129109.0
2022-03-24 15:30:00,77.65,77.77,77.52,77.76,147657.0,74.0502,74.1647,73.9263,74.1552,147657.0
2022-03-25 09:30:00,77.91,77.97,77.6,77.67,174344.0,74.2982,74.3554,74.0026,74.0693,174344.0
2022-03-25 10:00:00,77.69,77.9,77.61,77.78,90084.0,74.0884,74.2887,74.0121,74.1742,90084.0
2022-03-25 10:30:00,77.78,77.99,77.78,77.95,49609.0,74.1742,74.3745,74.1742,74.3363,49609.0
2022-03-25 11:00:00,77.98,77.99,77.32,77.43,63202.0,74.365,74.3745,73.7355,73.8404,63202.0
2022-03-25 11:30:00,77.43,77.62,77.39,77.5,84149.0,73.8404,74.0216,73.8023,73.9072,84149.0
2022-03-25 12:00:00,77.51,77.67,77.45,77.66,37901.0,73.9167,74.0693,73.8595,74.0598,37901.0
2022-03-25 12:30:00,77.65,77.72,77.51,77.65,57167.0,74.0502,74.117,73.9167,74.0502,57167.0
2022-03-25 13:00:00,77.62,77.75,77.53,77.6,93312.0,74.0216,74.1456,73.9358,74.0026,93312.0
2022-03-25 13:30:00,77.6,77.83,77.6,77.81,46410.0,74.0026,74.2219,74.0026,74.2028,46410.0
2022-03-25 14:00:00,77.82,77.96,77.8,77.93,64875.0,74.2124,74.3459,74.1933,74.3173,64875.0
2022-03-25 14:30:00,77.94,77.99,77.9,77.93,59567.0,74.3268,74.3745,74.2887,74.3173,59567.0
2022-03-25 15:00:00,77.92,77.94,77.65,77.66,59190.0,74.3077,74.3268,74.0502,74.0598,59190.0
2022-03-25 15:30:00,77.66,78.12,77.61,78.11,199297.0,74.0598,74.4985,74.0121,74.4889,199297.0
2022-03-28 09:30:00,77.9,78.05,77.76,77.99,682884.0,74.2887,74.4317,74.1552,74.3745,682884.0
2022-03-28 10:00:00,77.97,77.97,77.68,77.83,156010.0,74.3554,74.3554,74.0789,74.2219,156010.0
2022-03-28 10:30:00,77.84,77.91,77.71,77.83,54518.0,74.2314,74.2982,74.1075,74.2219,54518.0
2022-03-28 11:00:00,77.86,77.9,77.62,77.72,69433.0,74.2505,74.2887,74.0216,74.117,69433.0
2022-03-28 11:30:00,77.72,77.72,77.36,77.37,47032.0,74.117,74.117,73.7737,73.7832,47032.0
2022-03-28 12:00:00,77.36,77.52,77.32,77.41,42818.0,73.7737,73.9263,73.7355,73.8214,42818.0
2022-03-28 12:30:00,77.39,77.62,77.39,77.6,49369.0,73.8023,74.0216,73.8023,74.0026,49369.0
2022-03-28 13:00:00,77.61,77.78,77.56,77.74,64043.0,74.0121,74.1742,73.9644,74.1361,64043.0
2022-03-28 13:30:00,77.74,77.81,77.74,77.8,48360.0,74.1361,74.2028,74.1361,74.1933,48360.0
2022-03-28 14:00:00,77.8,77.85,77.68,77.76,82778.0,74.1933,74.241,74.0789,74.1552,82778.0
2022-03-28 14:30:00,77.76,78.06,77.74,78.06,129030.0,74.1552,74.4412,74.1361,74.4412,129030.0
2022-03-28 15:00:00,78.06,78.09,77.97,78.09,96947.0,74.4412,74.4699,74.3554,74.4699,96947.0
2022-03-28 15:30:00,78.08,78.3,78.04,78.3,151743.0,74.4603,74.6701,74.4222,74.6701,151743.0
2022-03-29 09:30:00,79.0,79.44,78.89,79.24,873424.0,75.3377,75.7573,75.2328,75.5665,873424.0
2022-03-29 10:00:00,79.22,79.3,78.81,79.16,95052.0,75.5475,75.6238,75.1565,75.4902,95052.0
2022-03-29 10:30:00,79.16,79.39,79.09,79.35,100654.0,75.4902,75.7096,75.4235,75.6714,100654.0
2022-03-29 11:00:00,79.36,79.38,79.09,79.27,58041.0,75.681,75.7,75.4235,75.5951,58041.0
2022-03-29 11:30:00,79.26,79.43,79.25,79.33,58356.0,75.5856,75.7477,75.5761,75.6524,58356.0
2022-03-29 12:00:00,79.34,79.35,79.14,79.2,92337.0,75.6619,75.6714,75.4712,75.5284,92337.0
2022-03-29 12:30:00,79.19,79.31,79.05,79.23,64724.0,75.5189,75.6333,75.3853,75.557,64724.0
2022-03-29 13:00:00,79.21,79.28,79.11,79.25,52340.0,75.5379,75.6047,75.4426,75.5761,52340.0
2022-03-29 13:30:00,79.25,79.49,79.21,79.49,93065.0,75.5761,75.8049,75.5379,75.8049,93065.0
2022-03-29 14:00:00,79.49,79.65,79.46,79.65,52324.0,75.8049,75.9575,75.7763,75.9575,52324.0
2022-03-29 14:30:00,79.65,79.79,79.63,79.77,60310.0,75.9575,76.091,75.9385,76.072,60310.0
2022-03-29 15:00:00,79.77,79.89,79.71,79.89,116631.0,76.072,76.1864,76.0148,76.1864,116631.0
2022-03-29 15:30:00,79.9,80.0,79.69,79.88,133926.0,76.1959,76.2913,75.9957,76.1769,133926.0
2022-03-30 09:30:00,79.68,79.72,79.45,79.7,166814.0,75.9861,76.0243,75.7668,76.0052,166814.0
2022-03-30 10:00:00,79.71,79.78,79.55,79.6,475715.0,76.0148,76.0815,75.8622,75.9099,475715.0
2022-03-30 10:30:00,79.61,79.68,79.49,79.5,78237.0,75.9194,75.9861,75.8049,75.8145,78237.0
2022-03-30 11:00:00,79.5,79.6,79.3,79.38,73566.0,75.8145,75.9099,75.6238,75.7,73566.0
2022-03-30 11:30:00,79.38,79.47,79.34,79.43,262930.0,75.7,75.7859,75.6619,75.7477,262930.0
2022-03-30 12:00:00,79.43,79.49,79.34,79.41,74471.0,75.7477,75.8049,75.6619,75.7287,74471.0
2022-03-30 12:30:00,79.41,79.49,79.39,79.45,38492.0,75.7287,75.8049,75.7096,75.7668,38492.0
2022-03-30 13:00:00,79.44,79.46,79.17,79.19,149011.0,75.7573,75.7763,75.4998,75.5189,149011.0
2022-03-30 13:30:00,79.19,79.24,79.11,79.14,60096.0,75.5189,75.5665,75.4426,75.4712,60096.0
2022-03-30 14:00:00,79.15,79.28,79.08,79.12,60496.0,75.4807,75.6047,75.414,75.4521,60496.0
2022-03-30 14:30:00,79.11,79.19,78.97,78.99,61084.0,75.4426,75.5189,75.3091,75.3281,61084.0
2022-03-30 15:00:00,78.98,78.99,78.71,78.81,86005.0,75.3186,75.3281,75.0611,75.1565,86005.0
2022-03-30 15:30:00,78.82,79.1,78.8,79.09,189586.0,75.166,75.433,75.1469,75.4235,189586.0
2022-03-31 09:30:00,79.02,79.35,78.97,79.26,72642.0,75.3567,75.6714,75.3091,75.5856,72642.0
2022-03-31 10:00:00,79.25,79.25,78.92,79.03,115048.0,75.5761,75.5761,75.2614,75.3663,115048.0
2022-03-31 10:30:00,79.05,79.38,79.0,79.34,57986.0,75.3853,75.7,75.3377,75.6619,57986.0
2022-03-31 11:00:00,79.33,79.35,79.15,79.16,36347.0,75.6524,75.6714,75.4807,75.4902,36347.0
2022-03-31 11:30:00,79.16,79.27,79.12,79.2,47094.0,75.4902,75.5951,75.4521,75.5284,47094.0
2022-03-31 12:00:00,79.2,79.23,79.01,79.04,39212.0,75.5284,75.557,75.3472,75.3758,39212.0
2022-03-31 12:30:00,79.05,79.1,78.98,79.01,27829.0,75.3853,75.433,75.3186,75.3472,27829.0
2022-03-31 13:00:00,79.01,79.07,78.92,79.06,45955.0,75.3472,75.4044,75.2614,75.3949,45955.0
2022-03-31 13:30:00,79.05,79.12,78.97,79.02,52936.0,75.3853,75.4521,75.3091,75.3567,52936.0
2022-03-31 14:00:00,79.02,79.02,78.79,78.84,73755.0,75.3567,75.3567,75.1374,75.1851,73755.0
2022-03-31 14:30:00,78.85,78.89,78.78,78.84,52404.0,75.1946,75.2328,75.1279,75.1851,52404.0
2022-03-31 15:00:00,78.88,78.99,78.62,78.64,86660.0,75.2232,75.3281,74.9753,74.9944,86660.0
2022-03-31 15:30:00,78.66,78.68,78.03,78.03,256481.0,75.0134,75.0325,74.4126,74.4126,256481.0
2022-04-01 09:30:00,78.36,78.64,78.36,78.63,204119.0,74.7273,74.9944,74.7273,74.9848,204119.0
2022-04-01 10:00:00,78.66,78.71,78.1,78.15,103447.0,75.0134,75.0611,74.4794,74.5271,103447.0
2022-04-01 10:30:00,78.16,78.37,78.15,78.31,67576.0,74.5366,74.7369,74.5271,74.6797,67576.0
2022-04-01 11:00:00,78.3,78.43,78.25,78.35,58278.0,74.6701,74.7941,74.6224,74.7178,58278.0
2022-04-01 11:30:00,78.34,78.35,78.06,78.09,56462.0,74.7083,74.7178,74.4412,74.4699,56462.0
2022-04-01 12:00:00,78.08,78.1,77.94,78.05,35016.0,74.4603,74.4794,74.3268,74.4317,35016.0
2022-04-01 12:30:00,78.02,78.03,77.81,77.98,54183.0,74.4031,74.4126,74.2028,74.365,54183.0
2022-04-01 13:00:00,77.98,78.01,77.84,77.92,82505.0,74.365,74.3936,74.2314,74.3077,82505.0
2022-04-01 13:30:00,77.91,78.17,77.89,78.1,135405.0,74.2982,74.5461,74.2791,74.4794,135405.0
2022-04-01 14:00:00,78.09,78.35,78.09,78.35,108381.0,74.4699,74.7178,74.4699,74.7178,108381.0
2022-04-01 14:30:00,78.36,78.46,78.29,78.32,87395.0,74.7273,74.8227,74.6606,74.6892,87395.0
2022-04-01 15:00:00,78.31,78.44,78.12,78.19,106916.0,74.6797,74.8036,74.4985,74.5652,106916.0
2022-04-01 15:30:00,78.19,78.48,78.09,78.44,196812.0,74.5652,74.8418,74.4699,74.8036,196812.0
2022-04-04 09:30:00,78.54,78.6,78.3,78.52,72435.0,74.899,74.9562,74.6701,74.8799,72435.0
2022-04-04 10:00:00,78.52,78.55,78.3,78.51,1858309.0,74.8799,74.9085,74.6701,74.8704,1858309.0
2022-04-04 10:30:00,78.51,78.55,78.4,78.47,74966.0,74.8704,74.9085,74.7655,74.8322,74966.0
2022-04-04 11:00:00,78.48,78.59,78.45,78.56,39821.0,74.8418,74.9467,74.8132,74.9181,39821.0
2022-04-04 11:30:00,78.56,78.69,78.54,78.68,30211.0,74.9181,75.042,74.899,75.0325,30211.0
2022-04-04 12:00:00,78.66,78.69,78.61,78.62,63144.0,75.0134,75.042,74.9657,74.9753,63144.0
2022-04-04 12:30:00,78.63,78.66,78.53,78.53,37197.0,74.9848,75.0134,74.8895,74.8895,37197.0
2022-04-04 13:00:00,78.51,78.6,78.48,78.55,42795.0,74.8704,74.9562,74.8418,74.9085,42795.0
2022-04-04 13:30:00,78.54,78.69,78.53,78.69,36020.0,74.899,75.042,74.8895,75.042,36020.0
2022-04-04 14:00:00,78.68,78.73,78.56,78.72,119616.0,75.0325,75.0802,74.9181,75.0706,119616.0
2022-04-04 14:30:00,78.71,78.81,78.67,78.77,48685.0,75.0611,75.1565,75.023,75.1183,48685.0
2022-04-04 15:00:00,78.77,78.83,78.71,78.77,315922.0,75.1183,75.1755,75.0611,75.1183,315922.0
2022-04-04 15:30:00,78.77,78.85,78.67,78.77,244818.0,75.1183,75.1946,75.023,75.1183,244818.0
2022-04-05 09:30:00,78.66,79.04,78.65,78.72,98839.0,75.0134,75.3758,75.0039,75.0706,98839.0
2022-04-05 10:00:00,78.76,78.89,78.04,78.19,2188634.0,75.1088,75.2328,74.4222,74.5652,2188634.0
2022-04-05 10:30:00,78.19,78.38,78.1,78.32,54508.0,74.5652,74.7464,74.4794,74.6892,54508.0
2022-04-05 11:00:00,78.31,78.36,78.23,78.29,86130.0,74.6797,74.7273,74.6034,74.6606,86130.0
2022-04-05 11:30:00,78.28,78.35,78.08,78.1,32890.0,74.651,74.7178,74.4603,74.4794,32890.0
2022-04-05 12:00:00,78.11,78.15,77.9,77.94,44369.0,74.4889,74.5271,74.2887,74.3268,44369.0
2022-04-05 12:30:00,77.94,78.1,77.92,78.09,164594.0,74.3268,74.4794,74.3077,74.4699,164594.0
2022-04-05 13:00:00,78.1,78.33,78.08,78.25,50210.0,74.4794,74.6987,74.4603,74.6224,50210.0
2022-04-05 13:30:00,78.24,78.25,77.97,78.04,89376.0,74.6129,74.6224,74.3554,74.4222,89376.0
2022-04-05 14:00:00,78.03,78.11,77.94,78.02,64444.0,74.4126,74.4889,74.3268,74.4031,64444.0
2022-04-05 14:30:00,78.03,78.1,77.94,77.95,53028.0,74.4126,74.4794,74.3268,74.3363,53028.0
2022-04-05 15:00:00,77.96,78.0,77.73,77.75,426559.0,74.3459,74.384,74.1265,74.1456,426559.0
2022-04-05 15:30:00,77.74,77.74,77.45,77.64,130742.0,74.1361,74.1361,73.8595,74.0407,130742.0
2022-04-06 09:30:00,76.99,77.07,76.61,76.61,116673.0,73.4208,73.4971,73.0585,73.0585,116673.0
2022-04-06 10:00:00,76.62,76.7,76.36,76.6,62762.0,73.068,73.1443,72.8201,73.0489,62762.0
2022-04-06 10:30:00,76.59,76.82,76.57,76.65,47168.0,73.0394,73.2587,73.0203,73.0966,47168.0
2022-04-06 11:00:00,76.66,76.88,76.65,76.79,81670.0,73.1061,73.3159,73.0966,73.2301,81670.0
2022-04-06 11:30:00,76.79,76.93,76.66,76.8,114061.0,73.2301,73.3636,73.1061,73.2397,114061.0
2022-04-06 12:00:00,76.8,76.83,76.57,76.68,76882.0,73.2397,73.2683,73.0203,73.1252,76882.0
2022-04-06 12:30:00,76.68,76.78,76.66,76.77,76066.0,73.1252,73.2206,73.1061,73.211,76066.0
2022-04-06 13:00:00,76.77,76.92,76.72,76.85,42309.0,73.211,73.3541,73.1634,73.2873,42309.0
2022-04-06 13:30:00,76.86,77.04,76.81,76.86,163679.0,73.2969,73.4685,73.2492,73.2969,163679.0
2022-04-06 14:00:00,76.83,77.22,76.33,76.58,76129.0,73.2683,73.6402,72.7914,73.0299,76129.0
2022-04-06 14:30:00,76.58,77.14,76.55,77.12,85651.0,73.0299,73.5639,73.0012,73.5448,85651.0
2022-04-06 15:00:00,77.13,77.27,76.71,76.71,160995.0,73.5544,73.6879,73.1538,73.1538,160995.0
2022-04-06 15:30:00,76.7,77.11,76.64,76.91,602258.0,73.1443,73.5353,73.0871,73.3446,602258.0
2022-04-07 09:30:00,76.85,77.09,76.71,76.86,85451.0,73.2873,73.5162,73.1538,73.2969,85451.0
2022-04-07 10:00:00,76.87,76.91,76.49,76.57,55815.0,73.3064,73.3446,72.944,73.0203,55815.0
2022-04-07 10:30:00,76.56,76.73,76.29,76.43,55526.0,73.0108,73.1729,72.7533,72.8868,55526.0
2022-04-07 11:00:00,76.44,76.6,76.23,76.28,92572.0,72.8963,73.0489,72.6961,72.7438,92572.0
2022-04-07 11:30:00,76.28,76.39,76.21,76.28,75791.0,72.7438,72.8487,72.677,72.7438,75791.0
2022-04-07 12:00:00,76.26,76.32,76.15,76.2,38014.0,72.7247,72.7819,72.6198,72.6675,38014.0
2022-04-07 12:30:00,76.17,76.26,76.03,76.17,39354.0,72.6389,72.7247,72.5054,72.6389,39354.0
2022-04-07 13:00:00,76.17,76.62,76.16,76.58,63218.0,72.6389,73.068,72.6293,73.0299,63218.0
2022-04-07 13:30:00,76.58,76.77,76.45,76.74,277737.0,73.0299,73.211,72.9059,73.1824,277737.0
2022-04-07 14:00:00,76.75,76.91,76.67,76.74,54284.0,73.192,73.3446,73.1157,73.1824,54284.0
2022-04-07 14:30:00,76.73,77.16,76.72,77.12,90582.0,73.1729,73.583,73.1634,73.5448,90582.0
2022-04-07 15:00:00,77.11,77.36,77.09,77.19,127626.0,73.5353,73.7737,73.5162,73.6116,127626.0
2022-04-07 15:30:00,77.2,77.4,77.03,77.05,270626.0,73.6211,73.8118,73.459,73.4781,270626.0
2022-04-08 09:30:00,77.1,77.15,76.67,76.7,99253.0,73.5257,73.5734,73.1157,73.1443,99253.0
2022-04-08 10:00:00,76.67,77.14,76.66,77.09,78066.0,73.1157,73.5639,73.1061,73.5162,78066.0
2022-04-08 10:30:00,77.12,77.53,77.11,77.53,35820.0,73.5448,73.9358,73.5353,73.9358,35820.0
2022-04-08 11:00:00,77.56,77.64,77.41,77.47,67276.0,73.9644,74.0407,73.8214,73.8786,67276.0
2022-04-08 11:30:00,77.5,77.58,77.41,77.48,51573.0,73.9072,73.9835,73.8214,73.8881,51573.0
2022-04-08 12:00:00,77.46,77.6,77.35,77.58,81147.0,73.8691,74.0026,73.7642,73.9835,81147.0
2022-04-08 12:30:00,77.55,77.55,77.41,77.52,66056.0,73.9549,73.9549,73.8214,73.9263,66056.0
2022-04-08 13:00:00,77.52,77.52,77.33,77.33,39110.0,73.9263,73.9263,73.7451,73.7451,39110.0
2022-04-08 13:30:00,77.33,77.36,77.26,77.32,60673.0,73.7451,73.7737,73.6783,73.7355,60673.0
2022-04-08 14:00:00,77.29,77.43,77.16,77.19,46933.0,73.7069,73.8404,73.583,73.6116,46933.0
2022-04-08 14:30:00,77.18,77.37,77.14,77.29,72948.0,73.602,73.7832,73.5639,73.7069,72948.0
2022-04-08 15:00:00,77.29,77.44,77.26,77.34,88909.0,73.7069,73.85,73.6783,73.7546,88909.0
2022-04-08 15:30:00,77.35,77.38,76.95,77.05,225622.0,73.7642,73.7928,73.3827,73.4781,225622.0
2022-04-11 09:30:00,76.65,76.99,76.46,76.99,107276.0,73.0966,73.4208,72.9154,73.4208,107276.0
2022-04-11 10:00:00,76.91,77.18,76.83,76.87,279874.0,73.3446,73.602,73.2683,73.3064,279874.0
2022-04-11 10:30:00,76.85,76.94,76.69,76.72,133883.0,73.2873,73.3732,73.1348,73.1634,133883.0
2022-04-11 11:00:00,76.73,76.74,76.58,76.68,83015.0,73.1729,73.1824,73.0299,73.1252,83015.0
2022-04-11 11:30:00,76.69,76.82,76.67,76.7,59375.0,73.1348,73.2587,73.1157,73.1443,59375.0
2022-04-11 12:00:00,76.71,76.75,76.61,76.62,47863.0,73.1538,73.192,73.0585,73.068,47863.0
2022-04-11 12:30:00,76.62,76.67,76.46,76.56,145942.0,73.068,73.1157,72.9154,73.0108,145942.0
2022-04-11 13:00:00,76.57,76.71,76.54,76.6,85145.0,73.0203,73.1538,72.9917,73.0489,85145.0
2022-04-11 13:30:00,76.63,76.75,76.6,76.74,51893.0,73.0775,73.192,73.0489,73.1824,51893.0
2022-04-11 14:00:00,76.74,76.79,76.54,76.64,68302.0,73.1824,73.2301,72.9917,73.0871,68302.0
2022-04-11 14:30:00,76.62,76.85,76.57,76.8,95208.0,73.068,73.2873,73.0203,73.2397,95208.0
2022-04-11 15:00:00,76.82,76.9,76.58,76.61,67418.0,73.2587,73.335,73.0299,73.0585,67418.0
2022-04-11 15:30:00,76.6,76.61,76.26,76.36,138763.0,73.0489,73.0585,72.7247,72.8201,138763.0
2022-04-12 09:30:00,76.84,77.59,76.84,77.54,119836.0,73.2778,73.993,73.2778,73.9453,119836.0
2022-04-12 10:00:00,77.57,77.58,77.17,77.19,63254.0,73.974,73.9835,73.5925,73.6116,63254.0
2022-04-12 10:30:00,77.19,77.28,76.98,77.11,51300.0,73.6116,73.6974,73.4113,73.5353,51300.0
2022-04-12 11:00:00,77.1,77.37,77.03,77.33,90279.0,73.5257,73.7832,73.459,73.7451,90279.0
2022-04-12 11:30:00,77.34,77.4,77.27,77.28,69302.0,73.7546,73.8118,73.6879,73.6974,69302.0
2022-04-12 12:00:00,77.28,77.28,76.88,76.91,85076.0,73.6974,73.6974,73.3159,73.3446,85076.0
2022-04-12 12:30:00,76.9,76.96,76.78,76.89,59260.0,73.335,73.3922,73.2206,73.3255,59260.0
2022-04-12 13:00:00,76.88,76.98,76.74,76.79,162867.0,73.3159,73.4113,73.1824,73.2301,162867.0
2022-04-12 13:30:00,76.79,76.85,76.36,76.37,63623.0,73.2301,73.2873,72.8201,72.8296,63623.0
2022-04-12 14:00:00,76.4,76.52,76.22,76.24,92489.0,72.8582,72.9726,72.6865,72.7056,92489.0
2022-04-12 14:30:00,76.23,76.33,76.15,76.24,101304.0,72.6961,72.7914,72.6198,72.7056,101304.0
2022-04-12 15:00:00,76.23,76.28,75.91,75.94,71959.0,72.6961,72.7438,72.3909,72.4195,71959.0
2022-04-12 15:30:00,75.95,76.21,75.88,76.12,184346.0,72.4291,72.677,72.3623,72.5912,184346.0
2022-04-13 09:30:00,76.21,76.79,76.21,76.62,128382.0,72.677,73.2301,72.677,73.068,128382.0
2022-04-13 10:00:00,76.63,76.64,76.42,76.48,41884.0,73.0775,73.0871,72.8773,72.9345,41884.0
2022-04-13 10:30:00,76.47,76.78,76.44,76.75,39131.0,72.925,73.2206,72.8963,73.192,39131.0
2022-04-13 11:00:00,76.71,77.01,76.71,77.0,82150.0,73.1538,73.4399,73.1538,73.4304,82150.0
2022-04-13 11:30:00,77.0,77.06,76.86,76.89,52847.0,73.4304,73.4876,73.2969,73.3255,52847.0
2022-04-13 12:00:00,76.9,77.03,76.87,76.95,54897.0,73.335,73.459,73.3064,73.3827,54897.0
2022-04-13 12:30:00,76.96,77.15,76.96,77.09,57796.0,73.3922,73.5734,73.3922,73.5162,57796.0
2022-04-13 13:00:00,77.09,77.19,77.07,77.11,34625.0,73.5162,73.6116,73.4971,73.5353,34625.0
2022-04-13 13:30:00,77.12,77.13,76.97,77.07,145179.0,73.5448,73.5544,73.4018,73.4971,145179.0
2022-04-13 14:00:00,77.07,77.16,77.03,77.11,50342.0,73.4971,73.583,73.459,73.5353,50342.0
2022-04-13 14:30:00,77.1,77.24,77.09,77.2,42056.0,73.5257,73.6593,73.5162,73.6211,42056.0
2022-04-13 15:00:00,77.2,77.3,77.13,77.28,58972.0,73.6211,73.7165,73.5544,73.6974,58972.0
2022-04-13 15:30:00,77.28,77.4,77.26,77.32,176350.0,73.6974,73.8118,73.6783,73.7355,176350.0
2022-04-14 09:30:00,77.51,77.76,77.13,77.25,135194.0,73.9167,74.1552,73.5544,73.6688,135194.0
2022-04-14 10:00:00,77.28,77.49,77.06,77.22,53224.0,73.6974,73.8977,73.4876,73.6402,53224.0
2022-04-14 10:30:00,77.25,77.3,77.09,77.17,155566.0,73.6688,73.7165,73.5162,73.5925,155566.0
2022-04-14 11:00:00,77.16,77.3,77.11,77.27,94589.0,73.583,73.7165,73.5353,73.6879,94589.0
2022-04-14 11:30:00,77.26,77.29,77.01,77.06,30967.0,73.6783,73.7069,73.4399,73.4876,30967.0
2022-04-14 12:00:00,77.04,77.1,76.93,76.94,48468.0,73.4685,73.5257,73.3636,73.3732,48468.0
2022-04-14 12:30:00,76.93,76.97,76.85,76.95,57236.0,73.3636,73.4018,73.2873,73.3827,57236.0
2022-04-14 13:00:00,76.97,76.99,76.87,76.93,39439.0,73.4018,73.4208,73.3064,73.3636,39439.0
2022-04-14 13:30:00,76.94,77.15,76.94,77.15,33414.0,73.3732,73.5734,73.3732,73.5734,33414.0
2022-04-14 14:00:00,77.16,77.25,77.06,77.13,98976.0,73.583,73.6688,73.4876,73.5544,98976.0
2022-04-14 14:30:00,77.13,77.14,76.82,76.83,50076.0,73.5544,73.5639,73.2587,73.2683,50076.0
2022-04-14 15:00:00,76.83,76.94,76.76,76.84,146618.0,73.2683,73.3732,73.2015,73.2778,146618.0
2022-04-14 15:30:00,76.84,76.84,76.6,76.61,109042.0,73.2778,73.2778,73.0489,73.0585,109042.0
2022-04-18 09:30:00,76.46,76.73,76.34,76.43,141923.0,72.9154,73.1729,72.801,72.8868,141923.0
2022-04-18 10:00:00,76.41,76.63,76.32,76.45,262835.0,72.8677,73.0775,72.7819,72.9059,262835.0
2022-04-18 10:30:00,76.49,76.6,76.39,76.52,34295.0,72.944,73.0489,72.8487,72.9726,34295.0
2022-04-18 11:00:00,76.52,76.58,76.28,76.3,47896.0,72.9726,73.0299,72.7438,72.7628,47896.0
2022-04-18 11:30:00,76.31,76.33,76.03,76.16,70186.0,72.7724,72.7914,72.5054,72.6293,70186.0
2022-04-18 12:00:00,76.14,76.14,75.97,76.02,113504.0,72.6103,72.6103,72.4481,72.4958,113504.0
2022-04-18 12:30:00,76.0,76.17,75.96,76.17,23935.0,72.4767,72.6389,72.4386,72.6389,23935.0
2022-04-18 13:00:00,76.17,76.35,76.15,76.31,38069.0,72.6389,72.8105,72.6198,72.7724,38069.0
2022-04-18 13:30:00,76.31,76.68,76.31,76.61,70577.0,72.7724,73.1252,72.7724,73.0585,70577.0
2022-04-18 14:00:00,76.62,76.67,76.46,76.54,115423.0,73.068,73.1157,72.9154,72.9917,115423.0
2022-04-18 14:30:00,76.55,76.63,76.43,76.45,103632.0,73.0012,73.0775,72.8868,72.9059,103632.0
2022-04-18 15:00:00,76.45,76.49,76.19,76.2,116204.0,72.9059,72.944,72.6579,72.6675,116204.0
2022-04-18 15:30:00,76.2,76.3,75.96,76.3,327897.0,72.6675,72.7628,72.4386,72.7628,327897.0
2022-04-19 09:30:00,76.37,77.14,76.33,77.13,171060.0,72.8296,73.5639,72.7914,73.5544,171060.0
2022-04-19 10:00:00,77.15,77.36,77.08,77.34,41388.0,73.5734,73.7737,73.5067,73.7546,41388.0
2022-04-19 10:30:00,77.35,77.57,77.33,77.48,52887.0,73.7642,73.974,73.7451,73.8881,52887.0
2022-04-19 11:00:00,77.45,77.61,77.43,77.6,37431.0,73.8595,74.0121,73.8404,74.0026,37431.0
2022-04-19 11:30:00,77.6,77.74,77.55,77.66,50772.0,74.0026,74.1361,73.9549,74.0598,50772.0
2022-04-19 12:00:00,77.66,77.74,77.61,77.67,100811.0,74.0598,74.1361,74.0121,74.0693,100811.0
2022-04-19 12:30:00,77.67,77.73,77.61,77.68,31953.0,74.0693,74.1265,74.0121,74.0789,31953.0
2022-04-19 13:00:00,77.68,77.74,77.58,77.59,50468.0,74.0789,74.1361,73.9835,73.993,50468.0
2022-04-19 13:30:00,77.59,77.78,77.59,77.76,83408.0,73.993,74.1742,73.993,74.1552,83408.0
2022-04-19 14:00:00,77.74,77.76,77.55,77.63,45420.0,74.1361,74.1552,73.9549,74.0312,45420.0
2022-04-19 14:30:00,77.63,77.75,77.59,77.73,56348.0,74.0312,74.1456,73.993,74.1265,56348.0
2022-04-19 15:00:00,77.73,77.92,77.66,77.88,101736.0,74.1265,74.3077,74.0598,74.2696,101736.0
2022-04-19 15:30:00,77.89,77.99,77.77,77.87,289727.0,74.2791,74.3745,74.1647,74.2601,289727.0
2022-04-20 09:30:00,78.22,78.44,77.91,78.03,98439.0,74.5938,74.8036,74.2982,74.4126,98439.0
2022-04-20 10:00:00,78.02,78.18,77.9,78.12,99096.0,74.4031,74.5557,74.2887,74.4985,99096.0
2022-04-20 10:30:00,78.13,78.55,78.05,78.51,72588.0,74.508,74.9085,74.4317,74.8704,72588.0
2022-04-20 11:00:00,78.51,78.51,78.21,78.35,74525.0,74.8704,74.8704,74.5843,74.7178,74525.0
2022-04-20 11:30:00,78.35,78.53,78.32,78.4,65351.0,74.7178,74.8895,74.6892,74.7655,65351.0
2022-04-20 12:00:00,78.43,78.51,78.27,78.31,56624.0,74.7941,74.8704,74.6415,74.6797,56624.0
2022-04-20 12:30:00,78.31,78.55,78.3,78.51,47424.0,74.6797,74.9085,74.6701,74.8704,47424.0
2022-04-20 13:00:00,78.52,78.63,78.48,78.51,81797.0,74.8799,74.9848,74.8418,74.8704,81797.0
2022-04-20 13:30:00,78.52,78.64,78.46,78.52,63504.0,74.8799,74.9944,74.8227,74.8799,63504.0
2022-04-20 14:00:00,78.54,78.59,78.35,78.37,40147.0,74.899,74.9467,74.7178,74.7369,40147.0
2022-04-20 14:30:00,78.35,78.39,78.05,78.12,56565.0,74.7178,74.7559,74.4317,74.4985,56565.0
2022-04-20 15:00:00,78.11,78.43,78.1,78.36,181589.0,74.4889,74.7941,74.4794,74.7273,181589.0
2022-04-20 15:30:00,78.36,78.48,78.16,78.17,281616.0,74.7273,74.8418,74.5366,74.5461,281616.0
2022-04-21 09:30:00,79.01,79.01,78.6,78.79,106638.0,75.3472,75.3472,74.9562,75.1374,106638.0
2022-04-21 10:00:00,78.77,78.77,78.43,78.62,79274.0,75.1183,75.1183,74.7941,74.9753,79274.0
2022-04-21 10:30:00,78.62,78.69,78.26,78.29,44337.0,74.9753,75.042,74.632,74.6606,44337.0
2022-04-21 11:00:00,78.29,78.36,78.11,78.13,113886.0,74.6606,74.7273,74.4889,74.508,113886.0
2022-04-21 11:30:00,78.15,78.17,77.8,77.81,57840.0,74.5271,74.5461,74.1933,74.2028,57840.0
2022-04-21 12:00:00,77.82,77.9,77.54,77.54,59602.0,74.2124,74.2887,73.9453,73.9453,59602.0
2022-04-21 12:30:00,77.54,77.66,77.35,77.35,30894.0,73.9453,74.0598,73.7642,73.7642,30894.0
2022-04-21 13:00:00,77.35,77.54,77.13,77.49,62423.0,73.7642,73.9453,73.5544,73.8977,62423.0
2022-04-21 13:30:00,77.51,77.58,77.24,77.25,48009.0,73.9167,73.9835,73.6593,73.6688,48009.0
2022-04-21 14:00:00,77.22,77.22,76.98,77.01,80373.0,73.6402,73.6402,73.4113,73.4399,80373.0
2022-04-21 14:30:00,77.02,77.26,76.72,76.76,149366.0,73.4495,73.6783,73.1634,73.2015,149366.0
2022-04-21 15:00:00,76.76,76.91,76.54,76.87,158041.0,73.2015,73.3446,72.9917,73.3064,158041.0
2022-04-21 15:30:00,76.87,76.9,76.47,76.63,224718.0,73.3064,73.335,72.925,73.0775,224718.0
2022-04-22 09:30:00,76.37,76.42,75.99,76.03,127438.0,72.8296,72.8773,72.4672,72.5054,127438.0
2022-04-22 10:00:00,75.99,76.29,75.82,75.84,40237.0,72.4672,72.7533,72.3051,72.3242,40237.0
2022-04-22 10:30:00,75.84,75.99,75.61,75.63,65772.0,72.3242,72.4672,72.1048,72.1239,65772.0
2022-04-22 11:00:00,75.63,75.85,75.56,75.7,105726.0,72.1239,72.3337,72.0571,72.1906,105726.0
2022-04-22 11:30:00,75.68,75.74,75.27,75.27,95961.0,72.1716,72.2288,71.7806,71.7806,95961.0
2022-04-22 12:00:00,75.26,75.5,75.21,75.44,75780.0,71.771,71.9999,71.7234,71.9427,75780.0
2022-04-22 12:30:00,75.44,75.57,75.3,75.32,68100.0,71.9427,72.0667,71.8092,71.8283,68100.0
2022-04-22 13:00:00,75.34,75.37,75.16,75.27,64355.0,71.8473,71.8759,71.6757,71.7806,64355.0
2022-04-22 13:30:00,75.28,75.3,75.05,75.05,100959.0,71.7901,71.8092,71.5708,71.5708,100959.0
2022-04-22 14:00:00,75.03,75.28,74.99,75.08,278160.0,71.5517,71.7901,71.5136,71.5994,278160.0
2022-04-22 14:30:00,75.08,75.12,74.74,74.82,147343.0,71.5994,71.6375,71.2752,71.3514,147343.0
2022-04-22 15:00:00,74.83,75.14,74.67,74.99,334217.0,71.361,71.6566,71.2084,71.5136,334217.0
2022-04-22 15:30:00,75.0,75.28,74.55,74.59,315045.0,71.5231,71.7901,71.094,71.1321,315045.0
2022-04-25 09:30:00,74.13,74.19,73.4,73.4,173797.0,70.6934,70.7507,69.9973,69.9973,173797.0
2022-04-25 10:00:00,73.4,73.88,73.35,73.82,103975.0,69.9973,70.455,69.9496,70.3978,103975.0
2022-04-25 10:30:00,73.77,74.04,73.39,73.43,113515.0,70.3501,70.6076,69.9877,70.0259,113515.0
2022-04-25 11:00:00,73.41,73.78,73.37,73.6,61291.0,70.0068,70.3597,69.9687,70.188,61291.0
2022-04-25 11:30:00,73.6,73.73,73.25,73.43,201331.0,70.188,70.312,69.8542,70.0259,201331.0
2022-04-25 12:00:00,73.44,73.97,73.33,73.82,95072.0,70.0354,70.5408,69.9305,70.3978,95072.0
2022-04-25 12:30:00,73.82,74.11,73.76,73.93,87393.0,70.3978,70.6744,70.3406,70.5027,87393.0
2022-04-25 13:00:00,73.92,74.25,73.72,74.02,98521.0,70.4932,70.8079,70.3024,70.5885,98521.0
2022-04-25 13:30:00,74.03,74.15,73.87,73.94,95628.0,70.5981,70.7125,70.4455,70.5122,95628.0
2022-04-25 14:00:00,73.99,74.57,73.84,74.57,104774.0,70.5599,71.113,70.4169,71.113,104774.0
2022-04-25 14:30:00,74.58,74.7,74.38,74.46,101391.0,71.1226,71.237,70.9318,71.0081,101391.0
2022-04-25 15:00:00,74.49,74.87,74.18,74.84,142255.0,71.0367,71.3991,70.7411,71.3705,142255.0
2022-04-25 15:30:00,74.81,75.04,74.72,74.98,423357.0,71.3419,71.5612,71.2561,71.504,423357.0
2022-04-26 09:30:00,74.52,74.68,74.26,74.35,151804.0,71.0654,71.2179,70.8174,70.9032,151804.0
2022-04-26 10:00:00,74.32,74.52,73.85,74.06,80994.0,70.8746,71.0654,70.4264,70.6267,80994.0
2022-04-26 10:30:00,73.99,74.04,73.68,73.81,178108.0,70.5599,70.6076,70.2643,70.3883,178108.0
2022-04-26 11:00:00,73.81,73.96,73.67,73.85,88638.0,70.3883,70.5313,70.2548,70.4264,88638.0
2022-04-26 11:30:00,73.84,73.93,73.57,73.59,98859.0,70.4169,70.5027,70.1594,70.1785,98859.0
2022-04-26 12:00:00,73.57,74.05,73.55,74.03,66233.0,70.1594,70.6171,70.1403,70.5981,66233.0
2022-04-26 12:30:00,74.0,74.07,73.79,74.06,73520.0,70.5695,70.6362,70.3692,70.6267,73520.0
2022-04-26 13:00:00,74.07,74.07,73.44,73.47,127557.0,70.6362,70.6362,70.0354,70.064,127557.0
2022-04-26 13:30:00,73.45,73.69,73.38,73.51,73872.0,70.045,70.2738,69.9782,70.1022,73872.0
2022-04-26 14:00:00,73.51,73.78,73.42,73.76,112949.0,70.1022,70.3597,70.0163,70.3406,112949.0
2022-04-26 14:30:00,73.72,73.79,73.42,73.7,75053.0,70.3024,70.3692,70.0163,70.2834,75053.0
2022-04-26 15:00:00,73.74,73.76,73.18,73.24,106832.0,70.3215,70.3406,69.7875,69.8447,106832.0
2022-04-26 15:30:00,73.23,73.26,72.93,72.93,254488.0,69.8352,69.8638,69.5491,69.5491,254488.0
2022-04-27 09:30:00,73.13,73.79,73.08,73.71,153846.0,69.7398,70.3692,69.6921,70.2929,153846.0
2022-04-27 10:00:00,73.72,73.91,72.72,72.72,112014.0,70.3024,70.4836,69.3488,69.3488,112014.0
2022-04-27 10:30:00,72.73,73.2,72.58,73.04,89443.0,69.3583,69.8065,69.2153,69.654,89443.0
2022-04-27 11:00:00,73.03,73.35,72.88,73.28,99812.0,69.6444,69.9496,69.5014,69.8828,99812.0
2022-04-27 11:30:00,73.3,73.47,73.12,73.25,121363.0,69.9019,70.064,69.7303,69.8542,121363.0
2022-04-27 12:00:00,73.26,73.68,73.14,73.63,99427.0,69.8638,70.2643,69.7493,70.2166,99427.0
2022-04-27 12:30:00,73.68,73.8,73.55,73.7,91792.0,70.2643,70.3787,70.1403,70.2834,91792.0
2022-04-27 13:00:00,73.68,73.77,73.27,73.6,123294.0,70.2643,70.3501,69.8733,70.188,123294.0
2022-04-27 13:30:00,73.59,73.76,73.43,73.72,90654.0,70.1785,70.3406,70.0259,70.3024,90654.0
2022-04-27 14:00:00,73.73,73.76,73.58,73.62,107965.0,70.312,70.3406,70.1689,70.2071,107965.0
2022-04-27 14:30:00,73.6,73.83,73.23,73.3,209745.0,70.188,70.4073,69.8352,69.9019,209745.0
2022-04-27 15:00:00,73.27,73.34,73.05,73.22,175675.0,69.8733,69.9401,69.6635,69.8256,175675.0
2022-04-27 15:30:00,73.2,73.3,72.9,73.0,603654.0,69.8065,69.9019,69.5205,69.6158,603654.0
2022-04-28 09:30:00,73.6,73.67,73.04,73.17,185101.0,70.188,70.2548,69.654,69.7779,185101.0
2022-04-28 10:00:00,73.17,73.18,72.57,72.6,89801.0,69.7779,69.7875,69.2058,69.2344,89801.0
2022-04-28 10:30:00,72.62,72.76,72.42,72.72,68747.0,69.2534,69.3869,69.0627,69.3488,68747.0
2022-04-28 11:00:00,72.74,73.01,72.71,72.93,66131.0,69.3679,69.6254,69.3393,69.5491,66131.0
2022-04-28 11:30:00,72.94,73.03,72.7,72.92,82147.0,69.5586,69.6444,69.3297,69.5395,82147.0
2022-04-28 12:00:00,72.92,73.33,72.82,73.33,57683.0,69.5395,69.9305,69.4442,69.9305,57683.0
2022-04-28 12:30:00,73.35,73.87,73.34,73.87,98294.0,69.9496,70.4455,69.9401,70.4455,98294.0
2022-04-28 13:00:00,73.87,74.16,73.8,74.13,80499.0,70.4455,70.722,70.3787,70.6934,80499.0
2022-04-28 13:30:00,74.13,74.22,74.02,74.11,89051.0,70.6934,70.7793,70.5885,70.6744,89051.0
2022-04-28 14:00:00,74.15,74.27,74.07,74.22,162996.0,70.7125,70.8269,70.6362,70.7793,162996.0
2022-04-28 14:30:00,74.22,74.53,74.17,74.45,181751.0,70.7793,71.0749,70.7316,70.9986,181751.0
2022-04-28 15:00:00,74.45,74.6,74.41,74.47,145948.0,70.9986,71.1416,70.9605,71.0177,145948.0
2022-04-28 15:30:00,74.48,74.49,74.13,74.28,367094.0,71.0272,71.0367,70.6934,70.8365,367094.0
2022-04-29 09:30:00,73.9,74.61,73.9,74.59,135084.0,70.4741,71.1512,70.4741,71.1321,135084.0
2022-04-29 10:00:00,74.59,74.59,73.68,73.69,88349.0,71.1321,71.1321,70.2643,70.2738,88349.0
2022-04-29 10:30:00,73.7,73.77,73.53,73.66,78219.0,70.2834,70.3501,70.1212,70.2452,78219.0
2022-04-29 11:00:00,73.67,73.77,73.5,73.72,69780.0,70.2548,70.3501,70.0926,70.3024,69780.0
2022-04-29 11:30:00,73.74,73.97,73.69,73.71,96215.0,70.3215,70.5408,70.2738,70.2929,96215.0
2022-04-29 12:00:00,73.69,73.69,73.33,73.37,121895.0,70.2738,70.2738,69.9305,69.9687,121895.0
2022-04-29 12:30:00,73.35,73.37,73.06,73.13,74392.0,69.9496,69.9687,69.673,69.7398,74392.0
2022-04-29 13:00:00,73.13,73.42,73.06,73.33,127940.0,69.7398,70.0163,69.673,69.9305,127940.0
2022-04-29 13:30:00,73.3,73.49,73.07,73.12,72129.0,69.9019,70.0831,69.6826,69.7303,72129.0
2022-04-29 14:00:00,73.1,73.15,72.92,72.97,107995.0,69.7112,69.7589,69.5395,69.5872,107995.0
2022-04-29 14:30:00,72.97,73.03,72.58,72.7,91636.0,69.5872,69.6444,69.2153,69.3297,91636.0
2022-04-29 15:00:00,72.7,72.7,72.37,72.42,162243.0,69.3297,69.3297,69.015,69.0627,162243.0
2022-04-29 15:30:00,72.4,72.6,71.9,72.02,375075.0,69.0436,69.2344,68.5668,68.6812,375075.0
2022-05-02 09:30:00,72.05,72.47,71.74,72.39,229233.0,68.7099,69.1104,68.4142,69.0341,229233.0
2022-05-02 10:00:00,72.34,72.65,71.86,72.56,150744.0,68.9864,69.282,68.5287,69.1962,150744.0
2022-05-02 10:30:00,72.58,72.78,72.16,72.17,105089.0,69.2153,69.406,68.8148,68.8243,105089.0
2022-05-02 11:00:00,72.17,72.2,71.7,71.81,99002.0,68.8243,68.8529,68.3761,68.481,99002.0
2022-05-02 11:30:00,71.8,72.12,71.7,72.1,163189.0,68.4714,68.7766,68.3761,68.7575,163189.0
2022-05-02 12:00:00,72.09,72.22,71.74,72.03,110255.0,68.748,68.872,68.4142,68.6908,110255.0
2022-05-02 12:30:00,72.05,72.18,71.51,71.56,116140.0,68.7099,68.8338,68.1949,68.2426,116140.0
2022-05-02 13:00:00,71.58,71.72,71.38,71.48,144437.0,68.2616,68.3952,68.0709,68.1663,144437.0
2022-05-02 13:30:00,71.45,71.6,71.13,71.25,139241.0,68.1377,68.2807,67.8325,67.9469,139241.0
2022-05-02 14:00:00,71.24,71.46,70.88,71.06,200621.0,67.9374,68.1472,67.5941,67.7658,200621.0
2022-05-02 14:30:00,71.04,71.31,70.84,71.07,182263.0,67.7467,68.0042,67.556,67.7753,182263.0
2022-05-02 15:00:00,71.07,72.09,71.06,72.02,207510.0,67.7753,68.748,67.7658,68.6812,207510.0
2022-05-02 15:30:00,72.02,72.47,71.95,72.45,600047.0,68.6812,69.1104,68.6145,69.0913,600047.0
2022-05-03 09:30:00,72.41,72.85,72.36,72.71,304179.0,69.0532,69.4728,69.0055,69.3393,304179.0
2022-05-03 10:00:00,72.71,72.91,72.51,72.87,164463.0,69.3393,69.53,69.1485,69.4918,164463.0
2022-05-03 10:30:00,72.93,72.96,72.43,72.67,64016.0,69.5491,69.5777,69.0722,69.3011,64016.0
2022-05-03 11:00:00,72.68,73.26,72.6,73.17,128459.0,69.3107,69.8638,69.2344,69.7779,128459.0
2022-05-03 11:30:00,73.18,73.34,73.12,73.18,135279.0,69.7875,69.9401,69.7303,69.7875,135279.0
2022-05-03 12:00:00,73.19,73.32,72.87,72.97,114099.0,69.797,69.921,69.4918,69.5872,114099.0
2022-05-03 12:30:00,72.96,73.1,72.85,73.01,93666.0,69.5777,69.7112,69.4728,69.6254,93666.0
2022-05-03 13:00:00,73.02,73.29,73.01,73.11,97859.0,69.6349,69.8924,69.6254,69.7207,97859.0
2022-05-03 13:30:00,73.12,73.33,73.11,73.19,166268.0,69.7303,69.9305,69.7207,69.797,166268.0
2022-05-03 14:00:00,73.17,73.19,72.62,72.65,117230.0,69.7779,69.797,69.2534,69.282,117230.0
2022-05-03 14:30:00,72.67,73.18,72.5,73.15,187073.0,69.3011,69.7875,69.139,69.7589,187073.0
2022-05-03 15:00:00,73.16,73.26,72.87,73.01,310323.0,69.7684,69.8638,69.4918,69.6254,310323.0
2022-05-03 15:30:00,73.02,73.11,72.69,72.92,331828.0,69.6349,69.7207,69.3202,69.5395,331828.0
2022-05-04 09:30:00,73.05,73.05,72.73,72.74,146747.0,69.6635,69.6635,69.3583,69.3679,146747.0
2022-05-04 10:00:00,72.71,72.73,72.41,72.49,121761.0,69.3393,69.3583,69.0532,69.1295,121761.0
2022-05-04 10:30:00,72.49,72.62,72.31,72.49,84502.0,69.1295,69.2534,68.9578,69.1295,84502.0
2022-05-04 11:00:00,72.49,72.51,72.31,72.36,122186.0,69.1295,69.1485,68.9578,69.0055,122186.0
2022-05-04 11:30:00,72.35,72.49,72.21,72.41,102734.0,68.996,69.1295,68.8624,69.0532,102734.0
2022-05-04 12:00:00,72.4,72.8,72.36,72.77,97315.0,69.0436,69.4251,69.0055,69.3965,97315.0
2022-05-04 12:30:00,72.78,72.89,72.71,72.89,176553.0,69.406,69.5109,69.3393,69.5109,176553.0
2022-05-04 13:00:00,72.9,72.97,72.65,72.69,161670.0,69.5205,69.5872,69.282,69.3202,161670.0
2022-05-04 13:30:00,72.7,72.96,72.56,72.87,112544.0,69.3297,69.5777,69.1962,69.4918,112544.0
2022-05-04 14:00:00,72.88,73.16,72.38,73.0,164229.0,69.5014,69.7684,69.0246,69.6158,164229.0
2022-05-04 14:30:00,73.04,74.02,72.12,73.89,429690.0,69.654,70.5885,68.7766,70.4646,429690.0
2022-05-04 15:00:00,73.95,74.55,73.85,74.55,153181.0,70.5218,71.094,70.4264,71.094,153181.0
2022-05-04 15:30:00,74.53,74.99,74.53,74.9,314153.0,71.0749,71.5136,71.0749,71.4277,314153.0
2022-05-05 09:30:00,74.16,74.28,73.71,73.81,229139.0,70.722,70.8365,70.2929,70.3883,229139.0
2022-05-05 10:00:00,73.8,73.8,73.1,73.11,152834.0,70.3787,70.3787,69.7112,69.7207,152834.0
2022-05-05 10:30:00,73.08,73.14,72.64,72.81,141965.0,69.6921,69.7493,69.2725,69.4346,141965.0
2022-05-05 11:00:00,72.81,72.88,72.22,72.34,133304.0,69.4346,69.5014,68.872,68.9864,133304.0
2022-05-05 11:30:00,72.36,72.67,71.95,71.99,98979.0,69.0055,69.3011,68.6145,68.6526,98979.0
2022-05-05 12:00:00,71.97,72.39,71.73,72.27,176271.0,68.6336,69.0341,68.4047,68.9197,176271.0
2022-05-05 12:30:00,72.2,72.4,71.92,72.39,204224.0,68.8529,69.0436,68.5859,69.0341,204224.0
2022-05-05 13:00:00,72.41,72.78,72.32,72.51,106683.0,69.0532,69.406,68.9673,69.1485,106683.0
2022-05-05 13:30:00,72.47,72.66,72.14,72.24,221164.0,69.1104,69.2916,68.7957,68.8911,221164.0
2022-05-05 14:00:00,72.24,72.5,71.91,71.91,124489.0,68.8911,69.139,68.5763,68.5763,124489.0
2022-05-05 14:30:00,71.9,72.29,71.83,72.06,136314.0,68.5668,68.9387,68.5001,68.7194,136314.0
2022-05-05 15:00:00,72.06,72.1,71.58,71.63,192365.0,68.7194,68.7575,68.2616,68.3093,192365.0
2022-05-05 15:30:00,71.59,72.32,71.52,72.27,631111.0,68.2712,68.9673,68.2044,68.9197,631111.0
2022-05-06 09:30:00,71.85,71.85,70.2,70.32,209471.0,68.5191,68.5191,66.9456,67.0601,209471.0
2022-05-06 10:00:00,70.31,71.21,70.23,70.9,227745.0,67.0505,67.9088,66.9742,67.6132,227745.0
2022-05-06 10:30:00,70.91,71.61,70.52,71.48,219816.0,67.6227,68.2903,67.2508,68.1663,219816.0
2022-05-06 11:00:00,71.46,71.89,71.28,71.7,260943.0,68.1472,68.5573,67.9756,68.3761,260943.0
2022-05-06 11:30:00,71.7,71.74,70.99,71.04,319758.0,68.3761,68.4142,67.699,67.7467,319758.0
2022-05-06 12:00:00,71.05,71.61,70.97,71.46,126621.0,67.7562,68.2903,67.6799,68.1472,126621.0
2022-05-06 12:30:00,71.42,71.83,71.23,71.79,184103.0,68.1091,68.5001,67.9279,68.4619,184103.0
2022-05-06 13:00:00,71.77,71.88,71.28,71.47,170387.0,68.4428,68.5477,67.9756,68.1567,170387.0
2022-05-06 13:30:00,71.46,71.61,71.11,71.15,126982.0,68.1472,68.2903,67.8134,67.8516,126982.0
2022-05-06 14:00:00,71.12,71.23,70.78,70.84,185768.0,67.823,67.9279,67.4987,67.556,185768.0
2022-05-06 14:30:00,70.89,71.13,70.69,70.9,152872.0,67.6036,67.8325,67.4129,67.6132,152872.0
2022-05-06 15:00:00,70.84,70.96,70.62,70.81,469757.0,67.556,67.6704,67.3462,67.5273,469757.0
2022-05-06 15:30:00,70.8,71.51,70.8,71.29,520466.0,67.5178,68.1949,67.5178,67.9851,520466.0
2022-05-09 09:30:00,70.19,70.44,69.85,70.19,256947.0,66.9361,67.1745,66.6118,66.9361,256947.0
2022-05-09 10:00:00,70.19,70.24,69.49,69.52,219571.0,66.9361,66.9838,66.2685,66.2971,219571.0
2022-05-09 10:30:00,69.51,69.53,69.03,69.1,223840.0,66.2876,66.3067,65.8299,65.8966,223840.0
2022-05-09 11:00:00,69.05,69.22,68.76,68.83,198713.0,65.8489,66.0111,65.5724,65.6391,198713.0
2022-05-09 11:30:00,68.82,69.39,68.68,69.3,187637.0,65.6296,66.1732,65.4961,66.0873,187637.0
2022-05-09 12:00:00,69.28,69.73,69.06,69.51,260210.0,66.0683,66.4974,65.8585,66.2876,260210.0
2022-05-09 12:30:00,69.47,69.62,68.95,68.97,175680.0,66.2495,66.3925,65.7536,65.7726,175680.0
2022-05-09 13:00:00,68.97,69.08,68.79,69.03,131071.0,65.7726,65.8775,65.601,65.8299,131071.0
2022-05-09 13:30:00,69.04,69.1,68.66,68.91,129928.0,65.8394,65.8966,65.477,65.7154,129928.0
2022-05-09 14:00:00,68.91,69.05,68.7,68.78,206671.0,65.7154,65.8489,65.5152,65.5915,206671.0
2022-05-09 14:30:00,68.77,69.07,68.61,69.02,315893.0,65.5819,65.868,65.4293,65.8203,315893.0
2022-05-09 15:00:00,69.03,69.28,68.69,68.75,290330.0,65.8299,66.0683,65.5056,65.5628,290330.0
2022-05-09 15:30:00,68.74,68.75,68.19,68.5,631716.0,65.5533,65.5628,65.0288,65.3244,631716.0
2022-05-10 09:30:00,69.45,69.86,68.87,69.36,200737.0,66.2304,66.6214,65.6773,66.1446,200737.0
2022-05-10 10:00:00,69.36,69.55,68.95,69.05,227455.0,66.1446,66.3258,65.7536,65.8489,227455.0
2022-05-10 10:30:00,69.03,69.09,68.14,68.24,198180.0,65.8299,65.8871,64.9811,65.0765,198180.0
2022-05-10 11:00:00,68.21,68.35,67.52,67.78,270964.0,65.0479,65.1814,64.3899,64.6378,270964.0
2022-05-10 11:30:00,67.79,68.05,67.48,67.78,212759.0,64.6473,64.8953,64.3517,64.6378,212759.0
2022-05-10 12:00:00,67.8,68.0,67.51,67.58,397623.0,64.6569,64.8476,64.3803,64.4471,397623.0
2022-05-10 12:30:00,67.56,67.82,67.3,67.51,389564.0,64.428,64.676,64.1801,64.3803,389564.0
2022-05-10 13:00:00,67.5,68.07,67.45,68.06,391170.0,64.3708,64.9144,64.3231,64.9048,391170.0
2022-05-10 13:30:00,68.08,68.97,68.08,68.97,303279.0,64.9239,65.7726,64.9239,65.7726,303279.0
2022-05-10 14:00:00,68.97,69.0,68.44,68.59,351362.0,65.7726,65.8013,65.2672,65.4103,351362.0
2022-05-10 14:30:00,68.6,68.92,68.48,68.7,296236.0,65.4198,65.725,65.3054,65.5152,296236.0
2022-05-10 15:00:00,68.73,68.99,68.41,68.47,438550.0,65.5438,65.7917,65.2386,65.2958,438550.0
2022-05-10 15:30:00,68.48,68.49,68.22,68.46,745674.0,65.3054,65.3149,65.0574,65.2863,745674.0
2022-05-11 09:30:00,68.32,69.2,68.03,69.18,271508.0,65.1528,65.992,64.8762,65.9729,271508.0
2022-05-11 10:00:00,69.17,69.51,68.76,69.39,522145.0,65.9634,66.2876,65.5724,66.1732,522145.0
2022-05-11 10:30:00,69.38,69.65,69.0,69.14,240884.0,66.1636,66.4211,65.8013,65.9348,240884.0
2022-05-11 11:00:00,69.14,69.21,68.74,69.18,232279.0,65.9348,66.0015,65.5533,65.9729,232279.0
2022-05-11 11:30:00,69.17,69.53,69.0,69.11,257438.0,65.9634,66.3067,65.8013,65.9062,257438.0
2022-05-11 12:00:00,69.09,69.14,68.56,68.57,242640.0,65.8871,65.9348,65.3816,65.3912,242640.0
2022-05-11 12:30:00,68.55,68.75,68.23,68.27,141115.0,65.3721,65.5628,65.0669,65.1051,141115.0
2022-05-11 13:00:00,68.24,68.27,67.91,67.93,385334.0,65.0765,65.1051,64.7618,64.7809,385334.0
2022-05-11 13:30:00,67.92,68.07,67.53,67.54,167712.0,64.7713,64.9144,64.3994,64.4089,167712.0
2022-05-11 14:00:00,67.69,68.3,67.67,68.06,239954.0,64.552,65.1337,64.5329,64.9048,239954.0
2022-05-11 14:30:00,68.04,68.45,67.94,68.0,229210.0,64.8858,65.2767,64.7904,64.8476,229210.0
2022-05-11 15:00:00,68.0,68.02,67.71,67.79,303290.0,64.8476,64.8667,64.5711,64.6473,303290.0
2022-05-11 15:30:00,67.8,67.89,67.24,67.33,313368.0,64.6569,64.7427,64.1228,64.2087,313368.0
2022-05-12 09:30:00,66.95,67.34,66.61,67.01,208653.0,63.8463,64.2182,63.522,63.9035,208653.0
2022-05-12 10:00:00,66.99,67.9,66.81,67.6,217757.0,63.8844,64.7522,63.7128,64.4662,217757.0
2022-05-12 10:30:00,67.63,68.07,67.41,68.05,258966.0,64.4948,64.9144,64.285,64.8953,258966.0
2022-05-12 11:00:00,68.08,68.41,67.9,67.92,235009.0,64.9239,65.2386,64.7522,64.7713,235009.0
2022-05-12 11:30:00,67.98,67.99,67.19,67.21,144682.0,64.8285,64.8381,64.0752,64.0942,144682.0
2022-05-12 12:00:00,67.21,67.62,67.1,67.59,234179.0,64.0942,64.4852,63.9893,64.4566,234179.0
2022-05-12 12:30:00,67.59,67.91,67.44,67.6,150781.0,64.4566,64.7618,64.3136,64.4662,150781.0
2022-05-12 13:00:00,67.55,67.71,67.3,67.39,112128.0,64.4185,64.5711,64.1801,64.2659,112128.0
2022-05-12 13:30:00,67.4,67.49,66.89,67.0,175523.0,64.2754,64.3613,63.7891,63.894,175523.0
2022-05-12 14:00:00,66.98,67.14,66.78,66.92,177269.0,63.8749,64.0275,63.6842,63.8177,177269.0
2022-05-12 14:30:00,66.9,66.97,66.6,66.72,221442.0,63.7986,63.8654,63.5125,63.6269,221442.0
2022-05-12 15:00:00,66.72,67.52,66.63,67.19,225835.0,63.6269,64.3899,63.5411,64.0752,225835.0
2022-05-12 15:30:00,67.18,67.83,67.18,67.83,405229.0,64.0656,64.6855,64.0656,64.6855,405229.0
2022-05-13 09:30:00,68.57,69.44,68.57,69.36,270402.0,65.3912,66.2209,65.3912,66.1446,270402.0
2022-05-13 10:00:00,69.39,69.88,69.35,69.78,134531.0,66.1732,66.6405,66.135,66.5451,134531.0
2022-05-13 10:30:00,69.79,69.91,69.46,69.75,135053.0,66.5546,66.6691,66.2399,66.5165,135053.0
2022-05-13 11:00:00,69.74,69.88,69.64,69.87,106442.0,66.5069,66.6405,66.4116,66.6309,106442.0
2022-05-13 11:30:00,69.87,69.96,69.72,69.95,116641.0,66.6309,66.7167,66.4879,66.7072,116641.0
2022-05-13 12:00:00,69.96,70.21,69.92,70.05,111525.0,66.7167,66.9552,66.6786,66.8026,111525.0
2022-05-13 12:30:00,70.07,70.15,69.75,69.98,237150.0,66.8216,66.8979,66.5165,66.7358,237150.0
2022-05-13 13:00:00,69.99,70.08,69.72,69.85,189284.0,66.7454,66.8312,66.4879,66.6118,189284.0
2022-05-13 13:30:00,69.83,69.88,69.46,69.5,214307.0,66.5928,66.6405,66.2399,66.2781,214307.0
2022-05-13 14:00:00,69.49,69.49,69.12,69.29,197118.0,66.2685,66.2685,65.9157,66.0778,197118.0
2022-05-13 14:30:00,69.3,69.76,69.3,69.75,214512.0,66.0873,66.526,66.0873,66.5165,214512.0
2022-05-13 15:00:00,69.78,70.02,69.72,70.02,144988.0,66.5451,66.774,66.4879,66.774,144988.0
2022-05-13 15:30:00,70.0,70.03,69.64,69.87,425954.0,66.7549,66.7835,66.4116,66.6309,425954.0
2022-05-16 09:30:00,69.62,69.89,69.07,69.39,263156.0,66.3925,66.65,65.868,66.1732,263156.0
2022-05-16 10:00:00,69.36,69.97,69.17,69.95,78106.0,66.1446,66.7263,65.9634,66.7072,78106.0
2022-05-16 10:30:00,69.95,69.95,69.22,69.24,123263.0,66.7072,66.7072,66.0111,66.0301,123263.0
2022-05-16 11:00:00,69.23,69.44,69.13,69.29,107458.0,66.0206,66.2209,65.9252,66.0778,107458.0
2022-05-16 11:30:00,69.3,69.75,69.11,69.71,122640.0,66.0873,66.5165,65.9062,66.4783,122640.0
2022-05-16 12:00:00,69.72,69.85,69.41,69.46,246686.0,66.4879,66.6118,66.1922,66.2399,246686.0
2022-05-16 12:30:00,69.44,69.58,69.28,69.34,94917.0,66.2209,66.3544,66.0683,66.1255,94917.0
2022-05-16 13:00:00,69.35,69.81,69.27,69.8,68276.0,66.135,66.5737,66.0587,66.5642,68276.0
2022-05-16 13:30:00,69.81,69.87,69.64,69.7,112732.0,66.5737,66.6309,66.4116,66.4688,112732.0
2022-05-16 14:00:00,69.7,69.92,69.59,69.9,165746.0,66.4688,66.6786,66.3639,66.6595,165746.0
2022-05-16 14:30:00,69.92,69.96,69.66,69.77,203150.0,66.6786,66.7167,66.4307,66.5356,203150.0
2022-05-16 15:00:00,69.79,69.86,69.43,69.49,149113.0,66.5546,66.6214,66.2113,66.2685,149113.0
2022-05-16 15:30:00,69.49,69.53,69.24,69.37,363648.0,66.2685,66.3067,66.0301,66.1541,363648.0
2022-05-17 09:30:00,70.42,70.6,70.17,70.31,111786.0,67.1554,67.3271,66.917,67.0505,111786.0
2022-05-17 10:00:00,70.34,70.48,69.99,70.01,55014.0,67.0791,67.2126,66.7454,66.7644,55014.0
2022-05-17 10:30:00,69.99,70.12,69.72,69.99,92570.0,66.7454,66.8693,66.4879,66.7454,92570.0
2022-05-17 11:00:00,69.99,70.42,69.99,70.37,102381.0,66.7454,67.1554,66.7454,67.1077,102381.0
2022-05-17 11:30:00,70.38,70.54,70.38,70.5,90313.0,67.1173,67.2699,67.1173,67.2317,90313.0
2022-05-17 12:00:00,70.48,70.63,70.36,70.57,65718.0,67.2126,67.3557,67.0982,67.2985,65718.0
2022-05-17 12:30:00,70.58,70.72,70.53,70.65,57544.0,67.308,67.4415,67.2603,67.3748,57544.0
2022-05-17 13:00:00,70.64,70.83,70.52,70.71,93351.0,67.3652,67.5464,67.2508,67.432,93351.0
2022-05-17 13:30:00,70.72,70.79,70.66,70.66,98410.0,67.4415,67.5083,67.3843,67.3843,98410.0
2022-05-17 14:00:00,70.68,70.88,70.19,70.45,130555.0,67.4034,67.5941,66.9361,67.184,130555.0
2022-05-17 14:30:00,70.43,70.88,70.27,70.73,557278.0,67.165,67.5941,67.0124,67.4511,557278.0
2022-05-17 15:00:00,70.71,70.94,70.71,70.9,213532.0,67.432,67.6513,67.432,67.6132,213532.0
2022-05-17 15:30:00,70.91,70.95,70.69,70.95,400330.0,67.6227,67.6609,67.4129,67.6609,400330.0
2022-05-18 09:30:00,70.18,70.26,69.7,69.78,213135.0,66.9265,67.0028,66.4688,66.5451,213135.0
2022-05-18 10:00:00,69.78,70.09,69.73,69.73,293700.0,66.5451,66.8407,66.4974,66.4974,293700.0
2022-05-18 10:30:00,69.69,69.86,69.63,69.84,128357.0,66.4593,66.6214,66.402,66.6023,128357.0
2022-05-18 11:00:00,69.84,69.85,69.07,69.07,83695.0,66.6023,66.6118,65.868,65.868,83695.0
2022-05-18 11:30:00,69.09,69.31,68.97,69.01,98598.0,65.8871,66.0969,65.7726,65.8108,98598.0
2022-05-18 12:00:00,69.0,69.03,68.72,68.79,189035.0,65.8013,65.8299,65.5342,65.601,189035.0
2022-05-18 12:30:00,68.77,69.03,68.72,69.01,93481.0,65.5819,65.8299,65.5342,65.8108,93481.0
2022-05-18 13:00:00,68.99,68.99,68.42,68.56,132003.0,65.7917,65.7917,65.2481,65.3816,132003.0
2022-05-18 13:30:00,68.54,68.64,68.2,68.3,141593.0,65.3626,65.4579,65.0383,65.1337,141593.0
2022-05-18 14:00:00,68.31,68.43,68.16,68.42,116178.0,65.1432,65.2577,65.0002,65.2481,116178.0
2022-05-18 14:30:00,68.41,68.45,68.06,68.09,141096.0,65.2386,65.2767,64.9048,64.9334,141096.0
2022-05-18 15:00:00,68.09,68.27,67.93,67.97,179789.0,64.9334,65.1051,64.7809,64.819,179789.0
2022-05-18 15:30:00,67.99,68.37,67.94,68.2,425508.0,64.8381,65.2005,64.7904,65.0383,425508.0
2022-05-19 09:30:00,67.6,68.39,67.56,67.84,164045.0,64.4662,65.2195,64.428,64.695,164045.0
2022-05-19 10:00:00,67.83,68.52,67.76,68.14,164810.0,64.6855,65.3435,64.6187,64.9811,164810.0
2022-05-19 10:30:00,68.11,68.38,67.78,68.03,142081.0,64.9525,65.21,64.6378,64.8762,142081.0
2022-05-19 11:00:00,68.01,68.31,67.85,68.15,310374.0,64.8571,65.1432,64.7046,64.9907,310374.0
2022-05-19 11:30:00,68.21,68.94,68.21,68.75,99137.0,65.0479,65.744,65.0479,65.5628,99137.0
2022-05-19 12:00:00,68.71,68.89,68.5,68.67,93085.0,65.5247,65.6964,65.3244,65.4866,93085.0
2022-05-19 12:30:00,68.67,68.72,68.21,68.49,114443.0,65.4866,65.5342,65.0479,65.3149,114443.0
2022-05-19 13:00:00,68.5,68.68,68.23,68.55,133335.0,65.3244,65.4961,65.0669,65.3721,133335.0
2022-05-19 13:30:00,68.56,69.12,68.33,69.01,164776.0,65.3816,65.9157,65.1623,65.8108,164776.0
2022-05-19 14:00:00,69.03,69.03,68.68,68.82,295071.0,65.8299,65.8299,65.4961,65.6296,295071.0
2022-05-19 14:30:00,68.8,69.11,68.65,69.04,159051.0,65.6105,65.9062,65.4675,65.8394,159051.0
2022-05-19 15:00:00,69.04,69.26,68.54,68.55,298132.0,65.8394,66.0492,65.3626,65.3721,298132.0
2022-05-19 15:30:00,68.52,68.74,68.36,68.41,307409.0,65.3435,65.5533,65.1909,65.2386,307409.0
2022-05-20 09:30:00,69.2,69.29,68.73,68.87,157167.0,65.992,66.0778,65.5438,65.6773,157167.0
2022-05-20 10:00:00,68.9,68.94,68.4,68.61,87084.0,65.7059,65.744,65.2291,65.4293,87084.0
2022-05-20 10:30:00,68.59,68.64,67.99,68.0,84269.0,65.4103,65.4579,64.8381,64.8476,84269.0
2022-05-20 11:00:00,67.99,68.05,67.6,67.79,123962.0,64.8381,64.8953,64.4662,64.6473,123962.0
2022-05-20 11:30:00,67.78,67.97,67.7,67.77,88519.0,64.6378,64.819,64.5615,64.6283,88519.0
2022-05-20 12:00:00,67.78,67.79,67.3,67.51,131126.0,64.6378,64.6473,64.1801,64.3803,131126.0
2022-05-20 12:30:00,67.5,67.57,67.1,67.28,101704.0,64.3708,64.4375,63.9893,64.161,101704.0
2022-05-20 13:00:00,67.22,67.27,66.85,66.86,137305.0,64.1038,64.1515,63.7509,63.7605,137305.0
2022-05-20 13:30:00,66.85,67.45,66.85,67.34,158026.0,63.7509,64.3231,63.7509,64.2182,158026.0
2022-05-20 14:00:00,67.37,67.47,67.09,67.22,150896.0,64.2468,64.3422,63.9798,64.1038,150896.0
2022-05-20 14:30:00,67.19,67.65,67.0,67.44,471189.0,64.0752,64.5138,63.894,64.3136,471189.0
2022-05-20 15:00:00,67.45,67.74,67.24,67.73,189341.0,64.3231,64.5997,64.1228,64.5901,189341.0
2022-05-20 15:30:00,67.74,68.5,67.63,68.48,388596.0,64.5997,65.3244,64.4948,65.3054,388596.0
2022-05-23 09:30:00,69.04,69.1,68.51,68.53,145482.0,65.8394,65.8966,65.334,65.353,145482.0
2022-05-23 10:00:00,68.53,68.82,68.22,68.82,142594.0,65.353,65.6296,65.0574,65.6296,142594.0
2022-05-23 10:30:00,68.81,68.99,68.56,68.79,137722.0,65.6201,65.7917,65.3816,65.601,137722.0
2022-05-23 11:00:00,68.81,69.18,68.73,69.18,129425.0,65.6201,65.9729,65.5438,65.9729,129425.0
2022-05-23 11:30:00,69.17,69.35,69.12,69.24,56145.0,65.9634,66.135,65.9157,66.0301,56145.0
2022-05-23 12:00:00,69.2,69.38,69.16,69.17,92725.0,65.992,66.1636,65.9538,65.9634,92725.0
2022-05-23 12:30:00,69.18,69.28,69.03,69.14,98064.0,65.9729,66.0683,65.8299,65.9348,98064.0
2022-05-23 13:00:00,69.15,69.16,68.77,69.03,124508.0,65.9443,65.9538,65.5819,65.8299,124508.0
2022-05-23 13:30:00,69.02,69.36,68.97,69.36,118089.0,65.8203,66.1446,65.7726,66.1446,118089.0
2022-05-23 14:00:00,69.37,69.46,69.25,69.4,161788.0,66.1541,66.2399,66.0397,66.1827,161788.0
2022-05-23 14:30:00,69.4,69.53,69.27,69.29,92563.0,66.1827,66.3067,66.0587,66.0778,92563.0
2022-05-23 15:00:00,69.3,69.44,69.14,69.22,193103.0,66.0873,66.2209,65.9348,66.0111,193103.0
2022-05-23 15:30:00,69.22,69.36,68.99,69.29,257360.0,66.0111,66.1446,65.7917,66.0778,257360.0
2022-05-24 09:30:00,68.68,68.81,68.06,68.08,205119.0,65.4961,65.6201,64.9048,64.9239,205119.0
2022-05-24 10:00:00,68.05,68.1,67.48,67.68,90518.0,64.8953,64.943,64.3517,64.5424,90518.0
2022-05-24 10:30:00,67.68,67.73,67.3,67.53,71915.0,64.5424,64.5901,64.1801,64.3994,71915.0
2022-05-24 11:00:00,67.51,67.63,67.28,67.55,66415.0,64.3803,64.4948,64.161,64.4185,66415.0
2022-05-24 11:30:00,67.56,68.0,67.47,67.88,162778.0,64.428,64.8476,64.3422,64.7332,162778.0
2022-05-24 12:00:00,67.85,68.26,67.79,67.94,109370.0,64.7046,65.0956,64.6473,64.7904,109370.0
2022-05-24 12:30:00,67.94,68.02,67.67,67.83,105360.0,64.7904,64.8667,64.5329,64.6855,105360.0
2022-05-24 13:00:00,67.83,67.83,67.55,67.8,109030.0,64.6855,64.6855,64.4185,64.6569,109030.0
2022-05-24 13:30:00,67.79,68.04,67.64,67.95,102366.0,64.6473,64.8858,64.5043,64.7999,102366.0
2022-05-24 14:00:00,67.98,68.27,67.86,68.06,102221.0,64.8285,65.1051,64.7141,64.9048,102221.0
2022-05-24 14:30:00,68.07,68.25,67.74,67.87,425598.0,64.9144,65.086,64.5997,64.7236,425598.0
2022-05-24 15:00:00,67.86,68.24,67.85,68.22,232391.0,64.7141,65.0765,64.7046,65.0574,232391.0
2022-05-24 15:30:00,68.23,68.63,68.16,68.42,439618.0,65.0669,65.4484,65.0002,65.2481,439618.0
2022-05-25 09:30:00,68.16,68.85,68.14,68.72,236787.0,65.0002,65.6582,64.9811,65.5342,236787.0
2022-05-25 10:00:00,68.75,69.24,68.63,69.23,107801.0,65.5628,66.0301,65.4484,66.0206,107801.0
2022-05-25 10:30:00,69.27,69.38,69.13,69.25,62316.0,66.0587,66.1636,65.9252,66.0397,62316.0
2022-05-25 11:00:00,69.23,69.26,69.07,69.1,53703.0,66.0206,66.0492,65.868,65.8966,53703.0
2022-05-25 11:30:00,69.07,69.11,68.81,68.99,70929.0,65.868,65.9062,65.6201,65.7917,70929.0
2022-05-25 12:00:00,69.01,69.1,68.67,68.78,121646.0,65.8108,65.8966,65.4866,65.5915,121646.0
2022-05-25 12:30:00,68.81,68.9,68.68,68.89,50673.0,65.6201,65.7059,65.4961,65.6964,50673.0
2022-05-25 13:00:00,68.87,68.94,68.71,68.92,67388.0,65.6773,65.744,65.5247,65.725,67388.0
2022-05-25 13:30:00,68.92,69.01,68.8,68.9,279186.0,65.725,65.8108,65.6105,65.7059,279186.0
2022-05-25 14:00:00,68.8,69.28,68.56,69.25,163264.0,65.6105,66.0683,65.3816,66.0397,163264.0
2022-05-25 14:30:00,69.25,69.45,69.18,69.42,186533.0,66.0397,66.2304,65.9729,66.2018,186533.0
2022-05-25 15:00:00,69.41,69.76,69.38,69.63,131516.0,66.1922,66.526,66.1636,66.402,131516.0
2022-05-25 15:30:00,69.63,69.69,69.31,69.45,272080.0,66.402,66.4593,66.0969,66.2304,272080.0
2022-05-26 09:30:00,69.84,70.61,69.84,70.57,176754.0,66.6023,67.3366,66.6023,67.2985,176754.0
2022-05-26 10:00:00,70.59,70.82,70.51,70.71,84620.0,67.3175,67.5369,67.2413,67.432,84620.0
2022-05-26 10:30:00,70.71,70.82,70.63,70.81,54802.0,67.432,67.5369,67.3557,67.5273,54802.0
2022-05-26 11:00:00,70.79,70.93,70.79,70.87,113331.0,67.5083,67.6418,67.5083,67.5846,113331.0
2022-05-26 11:30:00,70.87,70.93,70.73,70.86,70502.0,67.5846,67.6418,67.4511,67.575,70502.0
2022-05-26 12:00:00,70.84,71.09,70.81,71.09,99060.0,67.556,67.7944,67.5273,67.7944,99060.0
2022-05-26 12:30:00,71.09,71.18,71.03,71.18,86811.0,67.7944,67.8802,67.7371,67.8802,86811.0
2022-05-26 13:00:00,71.17,71.3,71.0,71.05,142029.0,67.8707,67.9946,67.7085,67.7562,142029.0
2022-05-26 13:30:00,71.04,71.21,71.04,71.2,89179.0,67.7467,67.9088,67.7467,67.8993,89179.0
2022-05-26 14:00:00,71.19,71.24,71.11,71.14,74496.0,67.8897,67.9374,67.8134,67.842,74496.0
2022-05-26 14:30:00,71.16,71.16,71.0,71.1,86280.0,67.8611,67.8611,67.7085,67.8039,86280.0
2022-05-26 15:00:00,71.1,71.13,70.9,71.01,135853.0,67.8039,67.8325,67.6132,67.7181,135853.0
2022-05-26 15:30:00,71.0,71.36,71.0,71.07,190686.0,67.7085,68.0518,67.7085,67.7753,190686.0
2022-05-27 09:30:00,71.49,72.28,71.49,72.14,186594.0,68.1758,68.9292,68.1758,68.7957,186594.0
2022-05-27 10:00:00,72.15,72.32,72.06,72.23,113034.0,68.8052,68.9673,68.7194,68.8815,113034.0
2022-05-27 10:30:00,72.23,72.3,72.05,72.07,128977.0,68.8815,68.9483,68.7099,68.7289,128977.0
2022-05-27 11:00:00,72.08,72.27,71.99,72.22,69602.0,68.7385,68.9197,68.6526,68.872,69602.0
2022-05-27 11:30:00,72.23,72.43,72.21,72.4,67587.0,68.8815,69.0722,68.8624,69.0436,67587.0
2022-05-27 12:00:00,72.41,72.49,72.37,72.41,101281.0,69.0532,69.1295,69.015,69.0532,101281.0
2022-05-27 12:30:00,72.41,72.49,72.33,72.47,91632.0,69.0532,69.1295,68.9769,69.1104,91632.0
2022-05-27 13:00:00,72.45,72.5,72.38,72.44,95177.0,69.0913,69.139,69.0246,69.0818,95177.0
2022-05-27 13:30:00,72.46,72.49,72.38,72.44,77007.0,69.1009,69.1295,69.0246,69.0818,77007.0
2022-05-27 14:00:00,72.46,72.56,72.43,72.49,132485.0,69.1009,69.1962,69.0722,69.1295,132485.0
2022-05-27 14:30:00,72.5,72.58,72.47,72.57,94072.0,69.139,69.2153,69.1104,69.2058,94072.0
2022-05-27 15:00:00,72.57,72.74,72.56,72.73,100535.0,69.2058,69.3679,69.1962,69.3583,100535.0
2022-05-27 15:30:00,72.72,72.9,72.64,72.9,136799.0,69.3488,69.5205,69.2725,69.5205,136799.0
2022-05-31 09:30:00,72.57,72.62,71.85,71.98,203310.0,69.2058,69.2534,68.5191,68.6431,203310.0
2022-05-31 10:00:00,71.97,72.36,71.72,72.09,77157.0,68.6336,69.0055,68.3952,68.748,77157.0
2022-05-31 10:30:00,72.07,72.32,72.07,72.27,249703.0,68.7289,68.9673,68.7289,68.9197,249703.0
2022-05-31 11:00:00,72.25,72.32,71.89,71.92,55869.0,68.9006,68.9673,68.5573,68.5859,55869.0
2022-05-31 11:30:00,71.9,72.4,71.85,72.37,53740.0,68.5668,69.0436,68.5191,69.015,53740.0
2022-05-31 12:00:00,72.37,72.5,72.14,72.25,63044.0,69.015,69.139,68.7957,68.9006,63044.0
2022-05-31 12:30:00,72.25,72.53,72.23,72.42,58958.0,68.9006,69.1676,68.8815,69.0627,58958.0
2022-05-31 13:00:00,72.41,72.5,72.19,72.21,71539.0,69.0532,69.139,68.8434,68.8624,71539.0
2022-05-31 13:30:00,72.21,72.66,72.21,72.65,103047.0,68.8624,69.2916,68.8624,69.282,103047.0
2022-05-31 14:00:00,72.62,72.65,72.34,72.38,78568.0,69.2534,69.282,68.9864,69.0246,78568.0
2022-05-31 14:30:00,72.37,72.44,71.86,72.01,123114.0,69.015,69.0818,68.5287,68.6717,123114.0
2022-05-31 15:00:00,72.0,72.21,71.81,72.16,110507.0,68.6622,68.8624,68.481,68.8148,110507.0
2022-05-31 15:30:00,72.18,72.32,72.01,72.05,294248.0,68.8338,68.9673,68.6717,68.7099,294248.0
2022-06-01 09:30:00,72.41,72.64,71.92,72.04,106642.0,69.0532,69.2725,68.5859,68.7003,106642.0
2022-06-01 10:00:00,72.03,72.04,71.2,71.25,106521.0,68.6908,68.7003,67.8993,67.9469,106521.0
2022-06-01 10:30:00,71.22,71.34,71.07,71.3,67774.0,67.9183,68.0328,67.7753,67.9946,67774.0
2022-06-01 11:00:00,71.3,71.3,70.78,70.91,45769.0,67.9946,67.9946,67.4987,67.6227,45769.0
2022-06-01 11:30:00,70.88,70.93,70.64,70.68,32258.0,67.5941,67.6418,67.3652,67.4034,32258.0
2022-06-01 12:00:00,70.67,70.88,70.62,70.78,48809.0,67.3938,67.5941,67.3462,67.4987,48809.0
2022-06-01 12:30:00,70.75,70.92,70.65,70.89,71701.0,67.4701,67.6322,67.3748,67.6036,71701.0
2022-06-01 13:00:00,70.89,71.29,70.89,71.26,82146.0,67.6036,67.9851,67.6036,67.9565,82146.0
2022-06-01 13:30:00,71.23,71.45,71.21,71.37,44300.0,67.9279,68.1377,67.9088,68.0614,44300.0
2022-06-01 14:00:00,71.35,71.7,71.32,71.62,149854.0,68.0423,68.3761,68.0137,68.2998,149854.0
2022-06-01 14:30:00,71.64,71.72,71.5,71.55,147893.0,68.3189,68.3952,68.1854,68.233,147893.0
2022-06-01 15:00:00,71.54,71.79,71.45,71.65,69008.0,68.2235,68.4619,68.1377,68.3284,69008.0
2022-06-01 15:30:00,71.62,71.74,71.34,71.35,161431.0,68.2998,68.4142,68.0328,68.0423,161431.0
2022-06-02 09:30:00,71.4,71.69,71.22,71.4,229120.0,68.09,68.3665,67.9183,68.09,229120.0
2022-06-02 10:00:00,71.42,71.88,71.29,71.48,120984.0,68.1091,68.5477,67.9851,68.1663,120984.0
2022-06-02 10:30:00,71.48,71.87,71.43,71.87,51866.0,68.1663,68.5382,68.1186,68.5382,51866.0
2022-06-02 11:00:00,71.82,72.22,71.82,72.17,153388.0,68.4905,68.872,68.4905,68.8243,153388.0
2022-06-02 11:30:00,72.18,72.42,72.03,72.18,140458.0,68.8338,69.0627,68.6908,68.8338,140458.0
2022-06-02 12:00:00,72.19,72.52,72.18,72.5,83569.0,68.8434,69.1581,68.8338,69.139,83569.0
2022-06-02 12:30:00,72.52,72.61,72.43,72.51,74173.0,69.1581,69.2439,69.0722,69.1485,74173.0
2022-06-02 13:00:00,72.5,72.58,72.43,72.56,54602.0,69.139,69.2153,69.0722,69.1962,54602.0
2022-06-02 13:30:00,72.57,72.73,72.56,72.66,115580.0,69.2058,69.3583,69.1962,69.2916,115580.0
2022-06-02 14:00:00,72.66,72.74,72.61,72.65,68410.0,69.2916,69.3679,69.2439,69.282,68410.0
2022-06-02 14:30:00,72.65,72.74,72.51,72.52,291784.0,69.282,69.3679,69.1485,69.1581,291784.0
2022-06-02 15:00:00,72.51,72.75,72.51,72.62,106016.0,69.1485,69.3774,69.1485,69.2534,106016.0
2022-06-02 15:30:00,72.63,72.94,72.61,72.91,131967.0,69.263,69.5586,69.2439,69.53,131967.0
2022-06-03 09:30:00,72.24,72.41,72.0,72.38,154123.0,68.8911,69.0532,68.6622,69.0246,154123.0
2022-06-03 10:00:00,72.37,72.49,72.2,72.24,98243.0,69.015,69.1295,68.8529,68.8911,98243.0
2022-06-03 10:30:00,72.25,72.36,72.0,72.13,65884.0,68.9006,69.0055,68.6622,68.7861,65884.0
2022-06-03 11:00:00,72.09,72.12,71.82,71.85,75863.0,68.748,68.7766,68.4905,68.5191,75863.0
2022-06-03 11:30:00,71.88,72.1,71.84,71.98,65461.0,68.5477,68.7575,68.5096,68.6431,65461.0
2022-06-03 12:00:00,71.98,72.13,71.87,72.1,54930.0,68.6431,68.7861,68.5382,68.7575,54930.0
2022-06-03 12:30:00,72.12,72.27,72.05,72.25,31773.0,68.7766,68.9197,68.7099,68.9006,31773.0
2022-06-03 13:00:00,72.25,72.46,72.09,72.24,54894.0,68.9006,69.1009,68.748,68.8911,54894.0
2022-06-03 13:30:00,72.23,72.26,72.02,72.05,52408.0,68.8815,68.9101,68.6812,68.7099,52408.0
2022-06-03 14:00:00,72.04,72.29,71.99,72.29,56070.0,68.7003,68.9387,68.6526,68.9387,56070.0
2022-06-03 14:30:00,72.26,72.27,72.03,72.19,41229.0,68.9101,68.9197,68.6908,68.8434,41229.0
2022-06-03 15:00:00,72.18,72.22,71.96,72.13,60236.0,68.8338,68.872,68.624,68.7861,60236.0
2022-06-03 15:30:00,72.07,72.17,71.88,72.04,121096.0,68.7289,68.8243,68.5477,68.7003,121096.0
2022-06-06 09:30:00,72.78,72.78,72.29,72.56,121479.0,69.406,69.406,68.9387,69.1962,121479.0
2022-06-06 10:00:00,72.59,72.87,72.57,72.75,42146.0,69.2248,69.4918,69.2058,69.3774,42146.0
2022-06-06 10:30:00,72.77,72.86,72.68,72.78,189252.0,69.3965,69.4823,69.3107,69.406,189252.0
2022-06-06 11:00:00,72.8,72.87,72.32,72.43,50183.0,69.4251,69.4918,68.9673,69.0722,50183.0
2022-06-06 11:30:00,72.44,72.64,72.39,72.62,107416.0,69.0818,69.2725,69.0341,69.2534,107416.0
2022-06-06 12:00:00,72.61,72.61,72.18,72.19,43737.0,69.2439,69.2439,68.8338,68.8434,43737.0
2022-06-06 12:30:00,72.16,72.46,72.13,72.45,48992.0,68.8148,69.1009,68.7861,69.0913,48992.0
2022-06-06 13:00:00,72.44,72.44,72.28,72.36,45571.0,69.0818,69.0818,68.9292,69.0055,45571.0
2022-06-06 13:30:00,72.36,72.68,72.34,72.68,70702.0,69.0055,69.3107,68.9864,69.3107,70702.0
2022-06-06 14:00:00,72.66,72.66,72.24,72.28,71826.0,69.2916,69.2916,68.8911,68.9292,71826.0
2022-06-06 14:30:00,72.26,72.38,72.15,72.35,58320.0,68.9101,69.0246,68.8052,68.996,58320.0
2022-06-06 15:00:00,72.31,72.37,72.16,72.26,42559.0,68.9578,69.015,68.8148,68.9101,42559.0
2022-06-06 15:30:00,72.24,72.41,72.16,72.33,127027.0,68.8911,69.0532,68.8148,68.9769,127027.0
2022-06-07 09:30:00,71.69,72.07,71.58,71.95,118768.0,68.3665,68.7289,68.2616,68.6145,118768.0
2022-06-07 10:00:00,71.95,72.36,71.89,72.33,77473.0,68.6145,69.0055,68.5573,68.9769,77473.0
2022-06-07 10:30:00,72.34,72.77,72.33,72.69,97333.0,68.9864,69.3965,68.9769,69.3202,97333.0
2022-06-07 11:00:00,72.7,72.77,72.43,72.46,54530.0,69.3297,69.3965,69.0722,69.1009,54530.0
2022-06-07 11:30:00,72.4,72.48,72.27,72.42,52920.0,69.0436,69.1199,68.9197,69.0627,52920.0
2022-06-07 12:00:00,72.42,72.45,72.24,72.36,52383.0,69.0627,69.0913,68.8911,69.0055,52383.0
2022-06-07 12:30:00,72.35,72.6,72.32,72.6,31821.0,68.996,69.2344,68.9673,69.2344,31821.0
2022-06-07 13:00:00,72.59,72.73,72.57,72.7,39785.0,69.2248,69.3583,69.2058,69.3297,39785.0
2022-06-07 13:30:00,72.7,72.73,72.64,72.64,64007.0,69.3297,69.3583,69.2725,69.2725,64007.0
2022-06-07 14:00:00,72.64,72.91,72.61,72.9,71406.0,69.2725,69.53,69.2439,69.5205,71406.0
2022-06-07 14:30:00,72.89,72.98,72.76,72.89,68619.0,69.5109,69.5967,69.3869,69.5109,68619.0
2022-06-07 15:00:00,72.88,73.06,72.87,73.04,132012.0,69.5014,69.673,69.4918,69.654,132012.0
2022-06-07 15:30:00,73.03,73.28,73.02,73.22,152090.0,69.6444,69.8828,69.6349,69.8256,152090.0
2022-06-08 09:30:00,72.84,73.08,72.54,73.01,101472.0,69.4632,69.6921,69.1771,69.6254,101472.0
2022-06-08 10:00:00,73.02,73.04,72.6,72.74,37118.0,69.6349,69.654,69.2344,69.3679,37118.0
2022-06-08 10:30:00,72.73,72.89,72.68,72.77,34731.0,69.3583,69.5109,69.3107,69.3965,34731.0
2022-06-08 11:00:00,72.78,72.99,72.68,72.92,29080.0,69.406,69.6063,69.3107,69.5395,29080.0
2022-06-08 11:30:00,72.91,73.01,72.83,72.92,52311.0,69.53,69.6254,69.4537,69.5395,52311.0
2022-06-08 12:00:00,72.88,72.99,72.61,72.68,45330.0,69.5014,69.6063,69.2439,69.3107,45330.0
2022-06-08 12:30:00,72.66,72.66,72.25,72.46,35649.0,69.2916,69.2916,68.9006,69.1009,35649.0
2022-06-08 13:00:00,72.45,72.47,72.29,72.32,33453.0,69.0913,69.1104,68.9387,68.9673,33453.0
2022-06-08 13:30:00,72.29,72.3,72.06,72.2,63372.0,68.9387,68.9483,68.7194,68.8529,63372.0
2022-06-08 14:00:00,72.2,72.3,72.03,72.1,92901.0,68.8529,68.9483,68.6908,68.7575,92901.0
2022-06-08 14:30:00,72.09,72.22,71.99,72.15,44339.0,68.748,68.872,68.6526,68.8052,44339.0
2022-06-08 15:00:00,72.14,72.35,72.02,72.29,43400.0,68.7957,68.996,68.6812,68.9387,43400.0
2022-06-08 15:30:00,72.3,72.38,72.07,72.15,110491.0,68.9483,69.0246,68.7289,68.8052,110491.0
2022-06-09 09:30:00,71.62,71.68,71.13,71.62,120309.0,68.4993,68.5567,68.0307,68.4993,120309.0
2022-06-09 10:00:00,71.65,71.67,71.31,71.62,56432.0,68.528,68.5471,68.2028,68.4993,56432.0
2022-06-09 10:30:00,71.68,71.74,71.23,71.4,118001.0,68.5567,68.6141,68.1263,68.2889,118001.0
2022-06-09 11:00:00,71.38,71.4,71.16,71.29,146274.0,68.2698,68.2889,68.0594,68.1837,146274.0
2022-06-09 11:30:00,71.28,71.56,71.2,71.45,72991.0,68.1741,68.4419,68.0976,68.3367,72991.0
2022-06-09 12:00:00,71.43,71.47,71.19,71.42,46525.0,68.3176,68.3559,68.0881,68.308,46525.0
2022-06-09 12:30:00,71.42,71.58,71.33,71.55,32277.0,68.308,68.4611,68.222,68.4324,32277.0
2022-06-09 13:00:00,71.57,71.64,71.37,71.4,45006.0,68.4515,68.5184,68.2602,68.2889,45006.0
2022-06-09 13:30:00,71.38,71.45,71.25,71.45,65693.0,68.2698,68.3367,68.1454,68.3367,65693.0
2022-06-09 14:00:00,71.45,71.45,71.23,71.31,108174.0,68.3367,68.3367,68.1263,68.2028,108174.0
2022-06-09 14:30:00,71.24,71.27,71.03,71.03,60242.0,68.1359,68.1646,67.935,67.935,60242.0
2022-06-09 15:00:00,71.02,71.04,70.75,70.75,102654.0,67.9255,67.9446,67.6672,67.6672,102654.0
2022-06-09 15:30:00,70.73,70.76,70.27,70.27,144362.0,67.6481,67.6768,67.2081,67.2081,144362.0
2022-06-10 09:30:00,69.16,69.21,68.7,68.93,232280.0,66.1465,66.1943,65.7066,65.9265,232280.0
2022-06-10 10:00:00,68.94,68.95,68.29,68.31,118962.0,65.9361,65.9457,65.3144,65.3335,118962.0
2022-06-10 10:30:00,68.29,68.7,68.27,68.37,211639.0,65.3144,65.7066,65.2953,65.3909,211639.0
2022-06-10 11:00:00,68.35,68.46,68.17,68.25,56007.0,65.3718,65.477,65.1996,65.2762,56007.0
2022-06-10 11:30:00,68.23,68.37,68.14,68.34,43777.0,65.257,65.3909,65.171,65.3622,43777.0
2022-06-10 12:00:00,68.35,68.5,68.19,68.28,104198.0,65.3718,65.5153,65.2188,65.3049,104198.0
2022-06-10 12:30:00,68.29,68.41,68.12,68.26,54582.0,65.3144,65.4292,65.1518,65.2857,54582.0
2022-06-10 13:00:00,68.26,68.41,68.11,68.41,70471.0,65.2857,65.4292,65.1423,65.4292,70471.0
2022-06-10 13:30:00,68.41,68.58,68.23,68.37,86888.0,65.4292,65.5918,65.257,65.3909,86888.0
2022-06-10 14:00:00,68.27,68.6,68.23,68.43,84504.0,65.2953,65.6109,65.257,65.4483,84504.0
2022-06-10 14:30:00,68.44,68.7,68.32,68.66,92741.0,65.4579,65.7066,65.3431,65.6683,92741.0
2022-06-10 15:00:00,68.66,68.87,68.43,68.75,102770.0,65.6683,65.8691,65.4483,65.7544,102770.0
2022-06-10 15:30:00,68.73,68.75,68.18,68.18,269906.0,65.7352,65.7544,65.2092,65.2092,269906.0
2022-06-13 09:30:00,66.39,66.58,65.86,65.86,247153.0,63.4972,63.6789,62.9903,62.9903,247153.0
2022-06-13 10:00:00,65.84,66.07,65.37,65.4,114607.0,62.9712,63.1911,62.5216,62.5503,114607.0
2022-06-13 10:30:00,65.42,65.44,64.93,65.04,102311.0,62.5695,62.5886,62.1008,62.206,102311.0
2022-06-13 11:00:00,65.03,65.41,64.32,65.28,640976.0,62.1965,62.5599,61.5174,62.4356,640976.0
2022-06-13 11:30:00,65.34,65.63,65.16,65.5,97190.0,62.493,62.7703,62.3208,62.646,97190.0
2022-06-13 12:00:00,65.45,65.71,65.39,65.66,131692.0,62.5982,62.8468,62.5408,62.799,131692.0
2022-06-13 12:30:00,65.65,66.08,65.51,65.51,88874.0,62.7894,63.2007,62.6555,62.6555,88874.0
2022-06-13 13:00:00,65.52,65.53,65.38,65.47,114076.0,62.6651,62.6747,62.5312,62.6173,114076.0
2022-06-13 13:30:00,65.45,65.95,65.36,65.84,116555.0,62.5982,63.0764,62.5121,62.9712,116555.0
2022-06-13 14:00:00,65.8,65.8,65.44,65.55,93153.0,62.9329,62.9329,62.5886,62.6938,93153.0
2022-06-13 14:30:00,65.57,65.79,65.36,65.43,203983.0,62.7129,62.9233,62.5121,62.579,203983.0
2022-06-13 15:00:00,65.41,65.62,65.09,65.09,253629.0,62.5599,62.7608,62.2538,62.2538,253629.0
2022-06-13 15:30:00,65.09,65.16,64.73,65.03,584187.0,62.2538,62.3208,61.9095,62.1965,584187.0
2022-06-14 09:30:00,65.42,65.6,64.98,65.58,291325.0,62.5695,62.7416,62.1486,62.7225,291325.0
2022-06-14 10:00:00,65.57,65.69,64.96,64.96,396035.0,62.7129,62.8277,62.1295,62.1295,396035.0
2022-06-14 10:30:00,64.97,65.34,64.8,65.14,427095.0,62.1391,62.493,61.9765,62.3017,427095.0
2022-06-14 11:00:00,65.16,65.32,64.78,65.02,411031.0,62.3208,62.4738,61.9574,62.1869,411031.0
2022-06-14 11:30:00,64.98,65.23,64.89,65.18,99055.0,62.1486,62.3877,62.0626,62.3399,99055.0
2022-06-14 12:00:00,65.17,65.17,64.8,64.82,75740.0,62.3304,62.3304,61.9765,61.9956,75740.0
2022-06-14 12:30:00,64.85,64.91,64.69,64.87,486488.0,62.0243,62.0817,61.8713,62.0434,486488.0
2022-06-14 13:00:00,64.92,65.27,64.78,64.99,112787.0,62.0913,62.426,61.9574,62.1582,112787.0
2022-06-14 13:30:00,64.98,65.01,64.57,64.66,111662.0,62.1486,62.1773,61.7565,61.8426,111662.0
2022-06-14 14:00:00,64.67,64.91,64.67,64.79,111647.0,61.8521,62.0817,61.8521,61.9669,111647.0
2022-06-14 14:30:00,64.77,64.82,64.47,64.5,134809.0,61.9478,61.9956,61.6609,61.6896,134809.0
2022-06-14 15:00:00,64.48,64.56,64.22,64.52,319985.0,61.6704,61.7469,61.4218,61.7087,319985.0
2022-06-14 15:30:00,64.53,64.98,64.51,64.76,675138.0,61.7182,62.1486,61.6991,61.9382,675138.0
2022-06-15 09:30:00,65.45,65.81,65.28,65.7,187966.0,62.5982,62.9425,62.4356,62.8373,187966.0
2022-06-15 10:00:00,65.7,65.88,65.65,65.73,103176.0,62.8373,63.0094,62.7894,62.866,103176.0
2022-06-15 10:30:00,65.73,65.74,65.27,65.44,72556.0,62.866,62.8755,62.426,62.5886,72556.0
2022-06-15 11:00:00,65.44,65.48,65.23,65.37,90775.0,62.5886,62.6269,62.3877,62.5216,90775.0
2022-06-15 11:30:00,65.36,65.51,65.31,65.48,102865.0,62.5121,62.6555,62.4643,62.6269,102865.0
2022-06-15 12:00:00,65.47,65.59,65.4,65.58,92413.0,62.6173,62.7321,62.5503,62.7225,92413.0
2022-06-15 12:30:00,65.58,65.64,65.2,65.22,347043.0,62.7225,62.7799,62.3591,62.3782,347043.0
2022-06-15 13:00:00,65.22,65.41,65.2,65.38,313859.0,62.3782,62.5599,62.3591,62.5312,313859.0
2022-06-15 13:30:00,65.39,65.6,65.16,65.54,381525.0,62.5408,62.7416,62.3208,62.6842,381525.0
2022-06-15 14:00:00,65.5,65.78,64.75,64.88,394977.0,62.646,62.9138,61.9287,62.053,394977.0
2022-06-15 14:30:00,64.92,66.31,64.4,65.41,363496.0,62.0913,63.4207,61.5939,62.5599,363496.0
2022-06-15 15:00:00,65.44,66.14,65.37,66.14,284338.0,62.5886,63.2581,62.5216,63.2581,284338.0
2022-06-15 15:30:00,66.14,66.4,65.44,65.56,200142.0,63.2581,63.5068,62.5886,62.7034,200142.0
2022-06-16 09:30:00,63.99,64.11,63.36,63.38,270207.0,61.2018,61.3165,60.5992,60.6184,270207.0
2022-06-16 10:00:00,63.38,63.39,63.07,63.35,183949.0,60.6184,60.6279,60.3219,60.5897,183949.0
2022-06-16 10:30:00,63.34,63.37,62.72,62.72,105280.0,60.5801,60.6088,59.9871,59.9871,105280.0
2022-06-16 11:00:00,62.71,63.24,62.71,63.13,129439.0,59.9776,60.4845,59.9776,60.3793,129439.0
2022-06-16 11:30:00,63.17,63.18,62.89,63.03,95511.0,60.4175,60.4271,60.1497,60.2836,95511.0
2022-06-16 12:00:00,63.05,63.07,62.79,62.98,258051.0,60.3027,60.3219,60.0541,60.2358,258051.0
2022-06-16 12:30:00,62.97,63.08,62.76,62.98,161535.0,60.2262,60.3314,60.0254,60.2358,161535.0
2022-06-16 13:00:00,62.97,63.17,62.79,63.06,141027.0,60.2262,60.4175,60.0541,60.3123,141027.0
2022-06-16 13:30:00,63.06,63.12,62.67,62.69,206618.0,60.3123,60.3697,59.9393,59.9584,206618.0
2022-06-16 14:00:00,62.68,62.76,62.52,62.52,205193.0,59.9489,60.0254,59.7958,59.7958,205193.0
2022-06-16 14:30:00,62.52,62.73,62.34,62.47,122237.0,59.7958,59.9967,59.6237,59.748,122237.0
2022-06-16 15:00:00,62.46,62.9,62.44,62.83,210230.0,59.7384,60.1593,59.7193,60.0923,210230.0
2022-06-16 15:30:00,62.8,62.82,62.42,62.74,267703.0,60.0636,60.0828,59.7002,60.0062,267703.0
2022-06-17 09:30:00,62.98,63.69,62.85,63.52,274025.0,60.2358,60.9148,60.1115,60.7523,274025.0
2022-06-17 10:00:00,63.54,63.54,62.58,62.67,135807.0,60.7714,60.7714,59.8532,59.9393,135807.0
2022-06-17 10:30:00,62.64,62.71,62.28,62.56,150226.0,59.9106,59.9776,59.5663,59.8341,150226.0
2022-06-17 11:00:00,62.55,63.14,62.42,63.07,189600.0,59.8245,60.3888,59.7002,60.3219,189600.0
2022-06-17 11:30:00,63.09,63.23,62.8,62.88,264564.0,60.341,60.4749,60.0636,60.1401,264564.0
2022-06-17 12:00:00,62.86,63.09,62.7,63.04,220590.0,60.121,60.341,59.968,60.2932,220590.0
2022-06-17 12:30:00,63.04,63.09,62.8,62.95,120045.0,60.2932,60.341,60.0636,60.2071,120045.0
2022-06-17 13:00:00,62.96,63.49,62.88,63.18,120216.0,60.2167,60.7236,60.1401,60.4271,120216.0
2022-06-17 13:30:00,63.21,63.32,63.03,63.22,99291.0,60.4558,60.561,60.2836,60.4653,99291.0
2022-06-17 14:00:00,63.23,63.5,63.21,63.36,93193.0,60.4749,60.7331,60.4558,60.5992,93193.0
2022-06-17 14:30:00,63.35,63.64,63.23,63.36,297624.0,60.5897,60.867,60.4749,60.5992,297624.0
2022-06-17 15:00:00,63.37,63.52,63.04,63.46,158973.0,60.6088,60.7523,60.2932,60.6949,158973.0
2022-06-17 15:30:00,63.48,63.48,63.05,63.08,225841.0,60.714,60.714,60.3027,60.3314,225841.0
2022-06-21 09:30:00,64.12,64.44,63.92,64.44,272867.0,61.3261,61.6322,61.1348,61.6322,272867.0
2022-06-21 10:00:00,64.42,64.53,64.35,64.43,89837.0,61.613,61.7182,61.5461,61.6226,89837.0
2022-06-21 10:30:00,64.44,64.69,64.41,64.67,109742.0,61.6322,61.8713,61.6035,61.8521,109742.0
2022-06-21 11:00:00,64.66,64.67,64.32,64.42,512910.0,61.8426,61.8521,61.5174,61.613,512910.0
2022-06-21 11:30:00,64.41,64.46,64.19,64.19,84514.0,61.6035,61.6513,61.3931,61.3931,84514.0
2022-06-21 12:00:00,64.19,64.35,64.18,64.33,102102.0,61.3931,61.5461,61.3835,61.527,102102.0
2022-06-21 12:30:00,64.34,64.51,64.29,64.51,62381.0,61.5365,61.6991,61.4887,61.6991,62381.0
2022-06-21 13:00:00,64.52,64.54,64.36,64.36,89316.0,61.7087,61.7278,61.5557,61.5557,89316.0
2022-06-21 13:30:00,64.36,64.48,64.26,64.28,192976.0,61.5557,61.6704,61.46,61.4791,192976.0
2022-06-21 14:00:00,64.27,64.37,64.22,64.31,115052.0,61.4696,61.5652,61.4218,61.5078,115052.0
2022-06-21 14:30:00,64.32,64.44,64.23,64.39,191347.0,61.5174,61.6322,61.4313,61.5843,191347.0
2022-06-21 15:00:00,64.39,64.5,64.36,64.43,238374.0,61.5843,61.6896,61.5557,61.6226,238374.0
2022-06-21 15:30:00,64.44,64.45,64.19,64.25,527963.0,61.6322,61.6417,61.3931,61.4504,527963.0
2022-06-22 09:30:00,63.32,63.96,63.23,63.79,274903.0,60.561,61.1731,60.4749,61.0105,274903.0
2022-06-22 10:00:00,63.8,64.41,63.65,64.4,91069.0,61.0201,61.6035,60.8766,61.5939,91069.0
2022-06-22 10:30:00,64.41,64.58,64.3,64.34,92034.0,61.6035,61.7661,61.4983,61.5365,92034.0
2022-06-22 11:00:00,64.34,64.4,64.11,64.37,162813.0,61.5365,61.5939,61.3165,61.5652,162813.0
2022-06-22 11:30:00,64.37,64.53,64.01,64.03,341506.0,61.5652,61.7182,61.2209,61.24,341506.0
2022-06-22 12:00:00,64.06,64.25,63.95,64.19,110512.0,61.2687,61.4504,61.1635,61.3931,110512.0
2022-06-22 12:30:00,64.19,64.37,64.18,64.36,73801.0,61.3931,61.5652,61.3835,61.5557,73801.0
2022-06-22 13:00:00,64.37,64.5,64.21,64.43,127280.0,61.5652,61.6896,61.4122,61.6226,127280.0
2022-06-22 13:30:00,64.42,64.52,64.31,64.48,117325.0,61.613,61.7087,61.5078,61.6704,117325.0
2022-06-22 14:00:00,64.48,64.72,64.45,64.49,155039.0,61.6704,61.9,61.6417,61.68,155039.0
2022-06-22 14:30:00,64.49,64.55,64.35,64.48,143564.0,61.68,61.7374,61.5461,61.6704,143564.0
2022-06-22 15:00:00,64.48,64.53,64.23,64.27,202230.0,61.6704,61.7182,61.4313,61.4696,202230.0
2022-06-22 15:30:00,64.27,64.33,64.08,64.15,634404.0,61.4696,61.527,61.2879,61.3548,634404.0
2022-06-23 09:30:00,64.41,64.62,64.15,64.57,190598.0,61.6035,61.8043,61.3548,61.7565,190598.0
2022-06-23 10:00:00,64.51,64.62,64.25,64.42,209332.0,61.6991,61.8043,61.4504,61.613,209332.0
2022-06-23 10:30:00,64.45,64.73,64.34,64.65,126705.0,61.6417,61.9095,61.5365,61.833,126705.0
2022-06-23 11:00:00,64.67,64.76,64.5,64.61,77901.0,61.8521,61.9382,61.6896,61.7948,77901.0
2022-06-23 11:30:00,64.67,64.67,64.32,64.32,78447.0,61.8521,61.8521,61.5174,61.5174,78447.0
2022-06-23 12:00:00,64.33,64.36,64.07,64.2,245267.0,61.527,61.5557,61.2783,61.4026,245267.0
2022-06-23 12:30:00,64.21,64.24,63.92,63.96,100093.0,61.4122,61.4409,61.1348,61.1731,100093.0
2022-06-23 13:00:00,63.94,64.18,63.84,64.03,101081.0,61.154,61.3835,61.0583,61.24,101081.0
2022-06-23 13:30:00,64.03,64.2,63.92,64.16,239992.0,61.24,61.4026,61.1348,61.3644,239992.0
2022-06-23 14:00:00,64.19,64.3,64.12,64.28,89781.0,61.3931,61.4983,61.3261,61.4791,89781.0
2022-06-23 14:30:00,64.29,64.46,64.28,64.45,117642.0,61.4887,61.6513,61.4791,61.6417,117642.0
2022-06-23 15:00:00,64.45,64.65,64.39,64.61,152794.0,61.6417,61.833,61.5843,61.7948,152794.0
2022-06-23 15:30:00,64.61,64.92,64.61,64.78,301114.0,61.7948,62.0913,61.7948,61.9574,301114.0
2022-06-24 09:30:00,65.46,65.95,65.34,65.94,153702.0,62.6077,63.0764,62.493,63.0668,153702.0
2022-06-24 10:00:00,65.97,66.53,65.97,66.43,226791.0,63.0955,63.6311,63.0955,63.5355,226791.0
2022-06-24 10:30:00,66.47,66.54,66.36,66.5,101079.0,63.5737,63.6407,63.4685,63.6024,101079.0
2022-06-24 11:00:00,66.48,66.6,66.34,66.5,195815.0,63.5833,63.6981,63.4494,63.6024,195815.0
2022-06-24 11:30:00,66.53,66.61,66.48,66.55,76522.0,63.6311,63.7076,63.5833,63.6502,76522.0
2022-06-24 12:00:00,66.55,66.62,66.51,66.53,111749.0,63.6502,63.7172,63.612,63.6311,111749.0
2022-06-24 12:30:00,66.53,66.64,66.49,66.6,66641.0,63.6311,63.7363,63.5928,63.6981,66641.0
2022-06-24 13:00:00,66.6,66.67,66.57,66.61,140782.0,63.6981,63.765,63.6694,63.7076,140782.0
2022-06-24 13:30:00,66.6,66.67,66.57,66.57,169377.0,63.6981,63.765,63.6694,63.6694,169377.0
2022-06-24 14:00:00,66.6,66.65,66.55,66.61,111339.0,63.6981,63.7459,63.6502,63.7076,111339.0
2022-06-24 14:30:00,66.61,66.7,66.6,66.68,57503.0,63.7076,63.7937,63.6981,63.7746,57503.0
2022-06-24 15:00:00,66.69,66.76,66.66,66.75,67649.0,63.7841,63.8511,63.7554,63.8415,67649.0
2022-06-24 15:30:00,66.76,66.9,66.7,66.9,276787.0,63.8511,63.985,63.7937,63.985,276787.0
2022-06-27 09:30:00,67.07,67.15,66.36,66.53,152521.0,64.1476,64.2241,63.4685,63.6311,152521.0
2022-06-27 10:00:00,66.55,66.85,66.46,66.49,110017.0,63.6502,63.9372,63.5642,63.5928,110017.0
2022-06-27 10:30:00,66.51,67.12,66.51,67.03,292666.0,63.612,64.1954,63.612,64.1093,292666.0
2022-06-27 11:00:00,67.08,67.26,66.98,67.23,121470.0,64.1571,64.3293,64.0615,64.3006,121470.0
2022-06-27 11:30:00,67.23,67.27,67.08,67.15,110521.0,64.3006,64.3389,64.1571,64.2241,110521.0
2022-06-27 12:00:00,67.13,67.17,66.83,66.85,45830.0,64.205,64.2432,63.918,63.9372,45830.0
2022-06-27 12:30:00,66.85,67.06,66.78,67.01,175474.0,63.9372,64.138,63.8702,64.0902,175474.0
2022-06-27 13:00:00,67.05,67.07,66.86,67.0,110551.0,64.1284,64.1476,63.9467,64.0806,110551.0
2022-06-27 13:30:00,66.98,66.99,66.8,66.87,146284.0,64.0615,64.0711,63.8893,63.9563,146284.0
2022-06-27 14:00:00,66.87,67.04,66.8,66.91,281228.0,63.9563,64.1189,63.8893,63.9945,281228.0
2022-06-27 14:30:00,66.91,67.04,66.87,66.93,63730.0,63.9945,64.1189,63.9563,64.0137,63730.0
2022-06-27 15:00:00,66.92,67.04,66.74,66.95,165416.0,64.0041,64.1189,63.832,64.0328,165416.0
2022-06-27 15:30:00,66.93,67.01,66.71,66.87,151283.0,64.0137,64.0902,63.8033,63.9563,151283.0
2022-06-28 09:30:00,67.26,67.79,67.25,67.66,116252.0,64.3293,64.8362,64.3197,64.7119,116252.0
2022-06-28 10:00:00,67.63,67.71,67.2,67.26,69859.0,64.6832,64.7597,64.2719,64.3293,69859.0
2022-06-28 10:30:00,67.24,67.26,66.95,67.16,67166.0,64.3102,64.3293,64.0328,64.2337,67166.0
2022-06-28 11:00:00,67.12,67.21,66.59,66.59,76301.0,64.1954,64.2815,63.6885,63.6885,76301.0
2022-06-28 11:30:00,66.58,66.68,66.27,66.3,110285.0,63.6789,63.7746,63.3824,63.4111,110285.0
2022-06-28 12:00:00,66.3,66.54,66.19,66.54,122573.0,63.4111,63.6407,63.3059,63.6407,122573.0
2022-06-28 12:30:00,66.53,66.64,66.41,66.48,53950.0,63.6311,63.7363,63.5163,63.5833,53950.0
2022-06-28 13:00:00,66.48,66.51,66.07,66.27,209771.0,63.5833,63.612,63.1911,63.3824,209771.0
2022-06-28 13:30:00,66.25,66.3,66.07,66.13,60335.0,63.3633,63.4111,63.1911,63.2485,60335.0
2022-06-28 14:00:00,66.13,66.27,65.84,65.91,91836.0,63.2485,63.3824,62.9712,63.0381,91836.0
2022-06-28 14:30:00,65.86,65.97,65.72,65.88,91331.0,62.9903,63.0955,62.8564,63.0094,91331.0
2022-06-28 15:00:00,65.88,65.97,65.73,65.92,178822.0,63.0094,63.0955,62.866,63.0477,178822.0
2022-06-28 15:30:00,65.91,65.96,65.71,65.76,139942.0,63.0381,63.0859,62.8468,62.8947,139942.0
2022-06-29 09:30:00,65.74,65.78,64.91,65.3,130559.0,62.8755,62.9138,62.0817,62.4547,130559.0
2022-06-29 10:00:00,65.25,65.55,65.05,65.22,59332.0,62.4069,62.6938,62.2156,62.3782,59332.0
2022-06-29 10:30:00,65.29,65.51,65.13,65.2,80112.0,62.4451,62.6555,62.2921,62.3591,80112.0
2022-06-29 11:00:00,65.2,65.21,64.87,65.01,45794.0,62.3591,62.3686,62.0434,62.1773,45794.0
2022-06-29 11:30:00,65.01,65.25,64.98,65.18,50250.0,62.1773,62.4069,62.1486,62.3399,50250.0
2022-06-29 12:00:00,65.17,65.22,64.87,64.88,86957.0,62.3304,62.3782,62.0434,62.053,86957.0
2022-06-29 12:30:00,64.89,65.12,64.88,65.07,72270.0,62.0626,62.2825,62.053,62.2347,72270.0
2022-06-29 13:00:00,65.04,65.18,64.89,65.04,100320.0,62.206,62.3399,62.0626,62.206,100320.0
2022-06-29 13:30:00,65.03,65.29,64.94,65.25,80109.0,62.1965,62.4451,62.1104,62.4069,80109.0
2022-06-29 14:00:00,65.24,65.43,65.24,65.33,128175.0,62.3973,62.579,62.3973,62.4834,128175.0
2022-06-29 14:30:00,65.32,65.33,65.09,65.17,159709.0,62.4738,62.4834,62.2538,62.3304,159709.0
2022-06-29 15:00:00,65.16,65.42,65.07,65.42,203883.0,62.3208,62.5695,62.2347,62.5695,203883.0
2022-06-29 15:30:00,65.39,65.39,65.14,65.28,107562.0,62.5408,62.5408,62.3017,62.4356,107562.0
2022-06-30 09:30:00,64.48,64.57,63.92,63.98,106545.0,61.6704,61.7565,61.1348,61.1922,106545.0
2022-06-30 10:00:00,63.92,64.16,63.84,64.06,55555.0,61.1348,61.3644,61.0583,61.2687,55555.0
2022-06-30 10:30:00,64.07,64.49,64.07,64.47,51608.0,61.2783,61.68,61.2783,61.6609,51608.0
2022-06-30 11:00:00,64.45,64.79,64.32,64.74,43358.0,61.6417,61.9669,61.5174,61.9191,43358.0
2022-06-30 11:30:00,64.72,64.95,64.58,64.94,40260.0,61.9,62.1199,61.7661,62.1104,40260.0
2022-06-30 12:00:00,64.94,65.26,64.72,65.23,116277.0,62.1104,62.4164,61.9,62.3877,116277.0
2022-06-30 12:30:00,65.26,65.4,65.1,65.2,62423.0,62.4164,62.5503,62.2634,62.3591,62423.0
2022-06-30 13:00:00,65.19,65.26,64.82,65.04,87141.0,62.3495,62.4164,61.9956,62.206,87141.0
2022-06-30 13:30:00,65.06,65.3,64.98,65.14,89013.0,62.2252,62.4547,62.1486,62.3017,89013.0
2022-06-30 14:00:00,65.18,65.19,64.82,64.96,74008.0,62.3399,62.3495,61.9956,62.1295,74008.0
2022-06-30 14:30:00,65.02,65.03,64.63,64.71,80509.0,62.1869,62.1965,61.8139,61.8904,80509.0
2022-06-30 15:00:00,64.7,64.75,64.36,64.7,94416.0,61.8808,61.9287,61.5557,61.8808,94416.0
2022-06-30 15:30:00,64.7,64.88,64.37,64.67,219031.0,61.8808,62.053,61.5652,61.8521,219031.0
2022-07-01 09:30:00,64.56,65.42,64.54,65.26,96487.0,61.7469,62.5695,61.7278,62.4164,96487.0
2022-07-01 10:00:00,65.3,65.43,64.56,64.62,110583.0,62.4547,62.579,61.7469,61.8043,110583.0
2022-07-01 10:30:00,64.51,64.68,64.23,64.57,77224.0,61.6991,61.8617,61.4313,61.7565,77224.0
2022-07-01 11:00:00,64.53,64.99,64.46,64.79,78467.0,61.7182,62.1582,61.6513,61.9669,78467.0
2022-07-01 11:30:00,64.81,64.97,64.56,64.56,37111.0,61.986,62.1391,61.7469,61.7469,37111.0
2022-07-01 12:00:00,64.57,64.89,64.5,64.87,88547.0,61.7565,62.0626,61.6896,62.0434,88547.0
2022-07-01 12:30:00,64.88,64.92,64.64,64.64,95414.0,62.053,62.0913,61.8235,61.8235,95414.0
2022-07-01 13:00:00,64.63,64.87,64.6,64.87,45438.0,61.8139,62.0434,61.7852,62.0434,45438.0
2022-07-01 13:30:00,64.86,65.11,64.84,65.09,114515.0,62.0339,62.273,62.0147,62.2538,114515.0
2022-07-01 14:00:00,65.07,65.31,64.92,65.2,142953.0,62.2347,62.4643,62.0913,62.3591,142953.0
2022-07-01 14:30:00,65.21,65.39,65.21,65.35,114361.0,62.3686,62.5408,62.3686,62.5025,114361.0
2022-07-01 15:00:00,65.35,65.46,65.18,65.39,127653.0,62.5025,62.6077,62.3399,62.5408,127653.0
2022-07-01 15:30:00,65.4,65.7,65.4,65.59,482015.0,62.5503,62.8373,62.5503,62.7321,482015.0
2022-07-05 09:30:00,64.65,64.67,63.99,64.08,98197.0,61.833,61.8521,61.2018,61.2879,98197.0
2022-07-05 10:00:00,64.03,64.37,63.9,64.27,38851.0,61.24,61.5652,61.1157,61.4696,38851.0
2022-07-05 10:30:00,64.29,64.72,64.25,64.34,178925.0,61.4887,61.9,61.4504,61.5365,178925.0
2022-07-05 11:00:00,64.28,64.32,64.15,64.29,48555.0,61.4791,61.5174,61.3548,61.4887,48555.0
2022-07-05 11:30:00,64.19,64.59,64.18,64.53,77267.0,61.3931,61.7756,61.3835,61.7182,77267.0
2022-07-05 12:00:00,64.53,64.84,64.48,64.75,86573.0,61.7182,62.0147,61.6704,61.9287,86573.0
2022-07-05 12:30:00,64.76,64.79,64.47,64.53,33813.0,61.9382,61.9669,61.6609,61.7182,33813.0
2022-07-05 13:00:00,64.52,64.87,64.51,64.78,60745.0,61.7087,62.0434,61.6991,61.9574,60745.0
2022-07-05 13:30:00,64.81,65.0,64.76,64.89,95133.0,61.986,62.1678,61.9382,62.0626,95133.0
2022-07-05 14:00:00,64.87,65.18,64.86,65.16,55623.0,62.0434,62.3399,62.0339,62.3208,55623.0
2022-07-05 14:30:00,65.17,65.36,65.16,65.3,112911.0,62.3304,62.5121,62.3208,62.4547,112911.0
2022-07-05 15:00:00,65.29,65.61,65.2,65.56,351270.0,62.4451,62.7512,62.3591,62.7034,351270.0
2022-07-05 15:30:00,65.56,65.76,65.49,65.75,516025.0,62.7034,62.8947,62.6364,62.8851,516025.0
2022-07-06 09:30:00,65.73,66.14,65.39,65.6,92470.0,62.866,63.2581,62.5408,62.7416,92470.0
2022-07-06 10:00:00,65.55,65.76,65.2,65.42,40761.0,62.6938,62.8947,62.3591,62.5695,40761.0
2022-07-06 10:30:00,65.43,65.45,65.15,65.29,66891.0,62.579,62.5982,62.3112,62.4451,66891.0
2022-07-06 11:00:00,65.3,65.31,64.99,65.11,54044.0,62.4547,62.4643,62.1582,62.273,54044.0
2022-07-06 11:30:00,65.12,65.23,64.93,65.21,79146.0,62.2825,62.3877,62.1008,62.3686,79146.0
2022-07-06 12:00:00,65.18,65.24,65.06,65.2,46256.0,62.3399,62.3973,62.2252,62.3591,46256.0
2022-07-06 12:30:00,65.19,65.27,65.13,65.24,38470.0,62.3495,62.426,62.2921,62.3973,38470.0
2022-07-06 13:00:00,65.24,65.42,65.24,65.31,64001.0,62.3973,62.5695,62.3973,62.4643,64001.0
2022-07-06 13:30:00,65.3,65.43,65.28,65.42,74472.0,62.4547,62.579,62.4356,62.5695,74472.0
2022-07-06 14:00:00,65.37,65.61,65.19,65.61,83739.0,62.5216,62.7512,62.3495,62.7512,83739.0
2022-07-06 14:30:00,65.66,65.95,65.54,65.79,411516.0,62.799,63.0764,62.6842,62.9233,411516.0
2022-07-06 15:00:00,65.78,65.94,65.61,65.93,79588.0,62.9138,63.0668,62.7512,63.0572,79588.0
2022-07-06 15:30:00,65.92,66.03,65.48,65.59,239020.0,63.0477,63.1529,62.6269,62.7321,239020.0
2022-07-07 09:30:00,65.99,66.64,65.95,66.56,90420.0,63.1146,63.7363,63.0764,63.6598,90420.0
2022-07-07 10:00:00,66.56,66.56,66.21,66.36,63676.0,63.6598,63.6598,63.325,63.4685,63676.0
2022-07-07 10:30:00,66.39,66.65,66.39,66.57,91064.0,63.4972,63.7459,63.4972,63.6694,91064.0
2022-07-07 11:00:00,66.56,66.72,66.51,66.59,146599.0,63.6598,63.8128,63.612,63.6885,146599.0
2022-07-07 11:30:00,66.58,66.66,66.53,66.66,72627.0,63.6789,63.7554,63.6311,63.7554,72627.0
2022-07-07 12:00:00,66.65,66.7,66.62,66.65,39504.0,63.7459,63.7937,63.7172,63.7459,39504.0
2022-07-07 12:30:00,66.68,66.74,66.6,66.67,136195.0,63.7746,63.832,63.6981,63.765,136195.0
2022-07-07 13:00:00,66.66,66.7,66.59,66.62,53599.0,63.7554,63.7937,63.6885,63.7172,53599.0
2022-07-07 13:30:00,66.63,66.75,66.61,66.74,44119.0,63.7267,63.8415,63.7076,63.832,44119.0
2022-07-07 14:00:00,66.73,66.83,66.72,66.83,58809.0,63.8224,63.918,63.8128,63.918,58809.0
2022-07-07 14:30:00,66.79,66.83,66.7,66.83,48077.0,63.8798,63.918,63.7937,63.918,48077.0
2022-07-07 15:00:00,66.84,66.96,66.81,66.85,112848.0,63.9276,64.0424,63.8989,63.9372,112848.0
2022-07-07 15:30:00,66.85,66.92,66.72,66.8,239567.0,63.9372,64.0041,63.8128,63.8893,239567.0
2022-07-08 09:30:00,66.55,66.63,66.05,66.18,107757.0,63.6502,63.7267,63.172,63.2964,107757.0
2022-07-08 10:00:00,66.13,66.8,66.03,66.74,96867.0,63.2485,63.8893,63.1529,63.832,96867.0
2022-07-08 10:30:00,66.8,67.01,66.75,66.89,91674.0,63.8893,64.0902,63.8415,63.9754,91674.0
2022-07-08 11:00:00,66.92,67.04,66.85,66.95,155125.0,64.0041,64.1189,63.9372,64.0328,155125.0
2022-07-08 11:30:00,66.96,66.99,66.66,66.8,78384.0,64.0424,64.0711,63.7554,63.8893,78384.0
2022-07-08 12:00:00,66.82,66.82,66.4,66.4,28755.0,63.9085,63.9085,63.5068,63.5068,28755.0
2022-07-08 12:30:00,66.4,66.42,66.25,66.27,63956.0,63.5068,63.5259,63.3633,63.3824,63956.0
2022-07-08 13:00:00,66.25,66.48,66.2,66.47,134590.0,63.3633,63.5833,63.3155,63.5737,134590.0
2022-07-08 13:30:00,66.47,66.59,66.39,66.46,82419.0,63.5737,63.6885,63.4972,63.5642,82419.0
2022-07-08 14:00:00,66.46,66.69,66.41,66.68,74273.0,63.5642,63.7841,63.5163,63.7746,74273.0
2022-07-08 14:30:00,66.67,66.79,66.65,66.76,116209.0,63.765,63.8798,63.7459,63.8511,116209.0
2022-07-08 15:00:00,66.75,66.83,66.65,66.67,98748.0,63.8415,63.918,63.7459,63.765,98748.0
2022-07-08 15:30:00,66.67,66.69,66.5,66.52,145609.0,63.765,63.7841,63.6024,63.6215,145609.0
2022-07-11 09:30:00,65.97,66.28,65.62,65.88,128939.0,63.0955,63.392,62.7608,63.0094,128939.0
2022-07-11 10:00:00,65.84,65.92,65.62,65.71,138175.0,62.9712,63.0477,62.7608,62.8468,138175.0
2022-07-11 10:30:00,65.72,65.89,65.66,65.66,56402.0,62.8564,63.019,62.799,62.799,56402.0
2022-07-11 11:00:00,65.64,65.88,65.64,65.8,65453.0,62.7799,63.0094,62.7799,62.9329,65453.0
2022-07-11 11:30:00,65.81,65.84,65.63,65.7,50999.0,62.9425,62.9712,62.7703,62.8373,50999.0
2022-07-11 12:00:00,65.72,65.77,65.62,65.7,39080.0,62.8564,62.9042,62.7608,62.8373,39080.0
2022-07-11 12:30:00,65.7,65.79,65.67,65.77,16049.0,62.8373,62.9233,62.8086,62.9042,16049.0
2022-07-11 13:00:00,65.76,65.99,65.74,65.99,104774.0,62.8947,63.1146,62.8755,63.1146,104774.0
2022-07-11 13:30:00,65.98,66.08,65.97,66.01,67614.0,63.1051,63.2007,63.0955,63.1338,67614.0
2022-07-11 14:00:00,66.0,66.01,65.83,65.87,113501.0,63.1242,63.1338,62.9616,62.9999,113501.0
2022-07-11 14:30:00,65.86,65.95,65.76,65.76,69975.0,62.9903,63.0764,62.8947,62.8947,69975.0
2022-07-11 15:00:00,65.77,65.8,65.68,65.74,83588.0,62.9042,62.9329,62.8181,62.8755,83588.0
2022-07-11 15:30:00,65.74,65.79,65.6,65.73,64085.0,62.8755,62.9233,62.7416,62.866,64085.0
2022-07-12 09:30:00,65.49,66.19,65.49,65.85,116393.0,62.6364,63.3059,62.6364,62.9807,116393.0
2022-07-12 10:00:00,65.84,65.9,65.58,65.68,37000.0,62.9712,63.0286,62.7225,62.8181,37000.0
2022-07-12 10:30:00,65.73,65.97,65.73,65.96,55115.0,62.866,63.0955,62.866,63.0859,55115.0
2022-07-12 11:00:00,65.99,66.13,65.86,66.0,55310.0,63.1146,63.2485,62.9903,63.1242,55310.0
2022-07-12 11:30:00,66.07,66.07,65.88,65.95,40008.0,63.1911,63.1911,63.0094,63.0764,40008.0
2022-07-12 12:00:00,65.96,66.07,65.89,66.06,139902.0,63.0859,63.1911,63.019,63.1816,139902.0
2022-07-12 12:30:00,66.09,66.14,65.96,66.04,33360.0,63.2103,63.2581,63.0859,63.1625,33360.0
2022-07-12 13:00:00,66.07,66.14,65.84,65.9,83431.0,63.1911,63.2581,62.9712,63.0286,83431.0
2022-07-12 13:30:00,65.9,66.01,65.89,65.99,40208.0,63.0286,63.1338,63.019,63.1146,40208.0
2022-07-12 14:00:00,65.98,65.98,65.84,65.91,45762.0,63.1051,63.1051,62.9712,63.0381,45762.0
2022-07-12 14:30:00,65.92,65.93,65.63,65.65,80927.0,63.0477,63.0572,62.7703,62.7894,80927.0
2022-07-12 15:00:00,65.63,65.63,65.2,65.21,145351.0,62.7703,62.7703,62.3591,62.3686,145351.0
2022-07-12 15:30:00,65.23,65.39,65.01,65.34,143166.0,62.3877,62.5408,62.1773,62.493,143166.0
2022-07-13 09:30:00,64.34,64.84,64.14,64.73,88202.0,61.5365,62.0147,61.3452,61.9095,88202.0
2022-07-13 10:00:00,64.68,64.72,64.19,64.54,49003.0,61.8617,61.9,61.3931,61.7278,49003.0
2022-07-13 10:30:00,64.57,65.19,64.53,65.15,115619.0,61.7565,62.3495,61.7182,62.3112,115619.0
2022-07-13 11:00:00,65.16,65.36,64.96,64.97,100833.0,62.3208,62.5121,62.1295,62.1391,100833.0
2022-07-13 11:30:00,64.96,65.03,64.79,64.89,67050.0,62.1295,62.1965,61.9669,62.0626,67050.0
2022-07-13 12:00:00,64.91,65.12,64.87,65.1,99352.0,62.0817,62.2825,62.0434,62.2634,99352.0
2022-07-13 12:30:00,65.09,65.25,65.06,65.25,55334.0,62.2538,62.4069,62.2252,62.4069,55334.0
2022-07-13 13:00:00,65.23,65.44,65.17,65.27,159171.0,62.3877,62.5886,62.3304,62.426,159171.0
2022-07-13 13:30:00,65.26,65.37,65.18,65.33,70601.0,62.4164,62.5216,62.3399,62.4834,70601.0
2022-07-13 14:00:00,65.21,65.29,64.95,65.28,65399.0,62.3686,62.4451,62.1199,62.4356,65399.0
2022-07-13 14:30:00,65.28,65.43,65.18,65.43,80336.0,62.4356,62.579,62.3399,62.579,80336.0
2022-07-13 15:00:00,65.43,65.43,65.22,65.24,112882.0,62.579,62.579,62.3782,62.3973,112882.0
2022-07-13 15:30:00,65.25,65.26,65.03,65.05,254664.0,62.4069,62.4164,62.1965,62.2156,254664.0
2022-07-14 09:30:00,64.1,64.11,63.65,63.8,100645.0,61.307,61.3165,60.8766,61.0201,100645.0
2022-07-14 10:00:00,63.77,63.77,63.49,63.65,68287.0,60.9914,60.9914,60.7236,60.8766,68287.0
2022-07-14 10:30:00,63.64,63.76,63.52,63.62,72147.0,60.867,60.9818,60.7523,60.8479,72147.0
2022-07-14 11:00:00,63.64,63.96,63.63,63.88,91361.0,60.867,61.1731,60.8575,61.0966,91361.0
2022-07-14 11:30:00,63.92,64.19,63.76,64.16,174157.0,61.1348,61.3931,60.9818,61.3644,174157.0
2022-07-14 12:00:00,64.16,64.16,63.86,63.86,136729.0,61.3644,61.3644,61.0774,61.0774,136729.0
2022-07-14 12:30:00,63.88,63.95,63.64,63.8,127108.0,61.0966,61.1635,60.867,61.0201,127108.0
2022-07-14 13:00:00,63.8,63.96,63.67,63.94,68367.0,61.0201,61.1731,60.8957,61.154,68367.0
2022-07-14 13:30:00,63.92,64.05,63.78,64.02,65951.0,61.1348,61.2592,61.0009,61.2305,65951.0
2022-07-14 14:00:00,64.01,64.4,64.0,64.39,83854.0,61.2209,61.5939,61.2113,61.5843,83854.0
2022-07-14 14:30:00,64.4,64.5,64.28,64.39,53577.0,61.5939,61.6896,61.4791,61.5843,53577.0
2022-07-14 15:00:00,64.41,64.49,64.26,64.46,116342.0,61.6035,61.68,61.46,61.6513,116342.0
2022-07-14 15:30:00,64.46,64.48,64.24,64.37,131674.0,61.6513,61.6704,61.4409,61.5652,131674.0
2022-07-15 09:30:00,65.15,65.29,64.53,64.66,93042.0,62.3112,62.4451,61.7182,61.8426,93042.0
2022-07-15 10:00:00,64.69,65.35,64.69,65.35,93012.0,61.8713,62.5025,61.8713,62.5025,93012.0
2022-07-15 10:30:00,65.36,65.37,65.08,65.25,39508.0,62.5121,62.5216,62.2443,62.4069,39508.0
2022-07-15 11:00:00,65.24,65.51,65.23,65.47,294720.0,62.3973,62.6555,62.3877,62.6173,294720.0
2022-07-15 11:30:00,65.45,65.56,65.41,65.49,149697.0,62.5982,62.7034,62.5599,62.6364,149697.0
2022-07-15 12:00:00,65.47,65.53,65.4,65.44,44724.0,62.6173,62.6747,62.5503,62.5886,44724.0
2022-07-15 12:30:00,65.46,65.49,65.37,65.46,305999.0,62.6077,62.6364,62.5216,62.6077,305999.0
2022-07-15 13:00:00,65.46,65.58,65.45,65.58,88353.0,62.6077,62.7225,62.5982,62.7225,88353.0
2022-07-15 13:30:00,65.59,65.6,65.48,65.52,68068.0,62.7321,62.7416,62.6269,62.6651,68068.0
2022-07-15 14:00:00,65.54,65.56,65.44,65.52,62091.0,62.6842,62.7034,62.5886,62.6651,62091.0
2022-07-15 14:30:00,65.52,65.64,65.5,65.57,45417.0,62.6651,62.7799,62.646,62.7129,45417.0
2022-07-15 15:00:00,65.55,65.62,65.52,65.56,210174.0,62.6938,62.7608,62.6651,62.7034,210174.0
2022-07-15 15:30:00,65.56,65.65,65.44,65.64,179217.0,62.7034,62.7894,62.5886,62.7799,179217.0
2022-07-18 09:30:00,66.27,66.5,66.21,66.41,131810.0,63.3824,63.6024,63.325,63.5163,131810.0
2022-07-18 10:00:00,66.41,66.44,66.13,66.32,59888.0,63.5163,63.545,63.2485,63.4303,59888.0
2022-07-18 10:30:00,66.35,66.43,66.29,66.37,177253.0,63.4589,63.5355,63.4016,63.4781,177253.0
2022-07-18 11:00:00,66.37,66.38,66.29,66.36,55025.0,63.4781,63.4876,63.4016,63.4685,55025.0
2022-07-18 11:30:00,66.34,66.48,66.29,66.45,124648.0,63.4494,63.5833,63.4016,63.5546,124648.0
2022-07-18 12:00:00,66.45,66.46,66.38,66.42,55969.0,63.5546,63.5642,63.4876,63.5259,55969.0
2022-07-18 12:30:00,66.42,66.45,66.24,66.25,27458.0,63.5259,63.5546,63.3537,63.3633,27458.0
2022-07-18 13:00:00,66.27,66.33,66.19,66.28,49537.0,63.3824,63.4398,63.3059,63.392,49537.0
2022-07-18 13:30:00,66.3,66.3,65.93,65.94,63071.0,63.4111,63.4111,63.0572,63.0668,63071.0
2022-07-18 14:00:00,65.93,66.0,65.8,65.81,89499.0,63.0572,63.1242,62.9329,62.9425,89499.0
2022-07-18 14:30:00,65.81,65.93,65.62,65.65,96899.0,62.9425,63.0572,62.7608,62.7894,96899.0
2022-07-18 15:00:00,65.66,65.82,65.61,65.62,102070.0,62.799,62.952,62.7512,62.7608,102070.0
2022-07-18 15:30:00,65.63,65.63,65.26,65.47,204770.0,62.7703,62.7703,62.4164,62.6173,204770.0
2022-07-19 09:30:00,66.23,66.56,66.23,66.52,121589.0,63.3442,63.6598,63.3442,63.6215,121589.0
2022-07-19 10:00:00,66.52,66.75,66.39,66.75,65336.0,63.6215,63.8415,63.4972,63.8415,65336.0
2022-07-19 10:30:00,66.75,66.87,66.7,66.82,51513.0,63.8415,63.9563,63.7937,63.9085,51513.0
2022-07-19 11:00:00,66.83,66.91,66.77,66.9,90520.0,63.918,63.9945,63.8606,63.985,90520.0
2022-07-19 11:30:00,66.94,67.0,66.89,66.98,37837.0,64.0232,64.0806,63.9754,64.0615,37837.0
2022-07-19 12:00:00,67.02,67.02,66.87,67.0,67138.0,64.0998,64.0998,63.9563,64.0806,67138.0
2022-07-19 12:30:00,67.0,67.13,67.0,67.12,34682.0,64.0806,64.205,64.0806,64.1954,34682.0
2022-07-19 13:00:00,67.13,67.14,66.99,67.06,83860.0,64.205,64.2145,64.0711,64.138,83860.0
2022-07-19 13:30:00,67.07,67.3,67.07,67.28,32493.0,64.1476,64.3676,64.1476,64.3484,32493.0
2022-07-19 14:00:00,67.29,67.42,67.29,67.31,68674.0,64.358,64.4823,64.358,64.3771,68674.0
2022-07-19 14:30:00,67.29,67.37,67.26,67.34,88323.0,64.358,64.4345,64.3293,64.4058,88323.0
2022-07-19 15:00:00,67.35,67.44,67.28,67.43,84057.0,64.4154,64.5015,64.3484,64.4919,84057.0
2022-07-19 15:30:00,67.41,67.53,67.33,67.44,88157.0,64.4728,64.5875,64.3962,64.5015,88157.0
2022-07-20 09:30:00,67.39,67.68,67.38,67.38,174232.0,64.4536,64.731,64.4441,64.4441,174232.0
2022-07-20 10:00:00,67.39,67.92,67.31,67.88,45664.0,64.4536,64.9605,64.3771,64.9223,45664.0
2022-07-20 10:30:00,67.89,68.32,67.85,68.32,38915.0,64.9318,65.3431,64.8936,65.3431,38915.0
2022-07-20 11:00:00,68.34,68.34,68.1,68.17,63013.0,65.3622,65.3622,65.1327,65.1996,63013.0
2022-07-20 11:30:00,68.18,68.26,68.07,68.23,37478.0,65.2092,65.2857,65.104,65.257,37478.0
2022-07-20 12:00:00,68.23,68.32,68.15,68.16,54307.0,65.257,65.3431,65.1805,65.1901,54307.0
2022-07-20 12:30:00,68.15,68.23,67.8,68.03,37266.0,65.1805,65.257,64.8458,65.0657,37266.0
2022-07-20 13:00:00,68.0,68.03,67.68,67.87,76676.0,65.0371,65.0657,64.731,64.9127,76676.0
2022-07-20 13:30:00,67.92,68.04,67.7,67.74,70037.0,64.9605,65.0753,64.7501,64.7884,70037.0
2022-07-20 14:00:00,67.75,68.09,67.75,68.06,112159.0,64.7979,65.1231,64.7979,65.0944,112159.0
2022-07-20 14:30:00,68.06,68.16,67.98,68.12,73453.0,65.0944,65.1901,65.0179,65.1518,73453.0
2022-07-20 15:00:00,68.13,68.36,68.1,68.35,106643.0,65.1614,65.3814,65.1327,65.3718,106643.0
2022-07-20 15:30:00,68.37,68.37,68.17,68.2,223453.0,65.3909,65.3909,65.1996,65.2283,223453.0
2022-07-21 09:30:00,67.97,68.28,67.74,68.17,98834.0,65.0084,65.3049,64.7884,65.1996,98834.0
2022-07-21 10:00:00,68.16,68.24,67.6,67.64,35041.0,65.1901,65.2666,64.6545,64.6927,35041.0
2022-07-21 10:30:00,67.69,68.09,67.62,68.08,32774.0,64.7406,65.1231,64.6736,65.1136,32774.0
2022-07-21 11:00:00,68.07,68.17,68.0,68.11,43192.0,65.104,65.1996,65.0371,65.1423,43192.0
2022-07-21 11:30:00,68.12,68.29,68.09,68.2,42957.0,65.1518,65.3144,65.1231,65.2283,42957.0
2022-07-21 12:00:00,68.2,68.49,68.19,68.48,68556.0,65.2283,65.5057,65.2188,65.4961,68556.0
2022-07-21 12:30:00,68.5,68.51,68.39,68.44,39944.0,65.5153,65.5248,65.4101,65.4579,39944.0
2022-07-21 13:00:00,68.45,68.45,68.29,68.39,49796.0,65.4674,65.4674,65.3144,65.4101,49796.0
2022-07-21 13:30:00,68.36,68.4,68.2,68.3,48922.0,65.3814,65.4196,65.2283,65.324,48922.0
2022-07-21 14:00:00,68.31,68.46,68.27,68.44,93239.0,65.3335,65.477,65.2953,65.4579,93239.0
2022-07-21 14:30:00,68.43,68.43,68.27,68.33,52998.0,65.4483,65.4483,65.2953,65.3527,52998.0
2022-07-21 15:00:00,68.34,68.53,68.34,68.51,79135.0,65.3622,65.544,65.3622,65.5248,79135.0
2022-07-21 15:30:00,68.5,68.77,68.47,68.76,140396.0,65.5153,65.7735,65.4866,65.7639,140396.0
2022-07-22 09:30:00,68.9,69.2,68.67,68.67,112722.0,65.8978,66.1848,65.6779,65.6779,112722.0
2022-07-22 10:00:00,68.68,68.85,68.47,68.74,70729.0,65.6874,65.85,65.4866,65.7448,70729.0
2022-07-22 10:30:00,68.77,68.87,68.68,68.77,146884.0,65.7735,65.8691,65.6874,65.7735,146884.0
2022-07-22 11:00:00,68.77,68.79,68.51,68.52,64793.0,65.7735,65.7926,65.5248,65.5344,64793.0
2022-07-22 11:30:00,68.5,68.5,68.26,68.35,62710.0,65.5153,65.5153,65.2857,65.3718,62710.0
2022-07-22 12:00:00,68.39,68.4,68.17,68.25,75660.0,65.4101,65.4196,65.1996,65.2762,75660.0
2022-07-22 12:30:00,68.23,68.39,68.17,68.18,36239.0,65.257,65.4101,65.1996,65.2092,36239.0
2022-07-22 13:00:00,68.11,68.13,67.9,67.96,57565.0,65.1423,65.1614,64.9414,64.9988,57565.0
2022-07-22 13:30:00,67.94,67.94,67.79,67.88,86892.0,64.9797,64.9797,64.8362,64.9223,86892.0
2022-07-22 14:00:00,67.87,67.87,67.67,67.73,61868.0,64.9127,64.9127,64.7214,64.7788,61868.0
2022-07-22 14:30:00,67.74,67.87,67.68,67.83,56134.0,64.7884,64.9127,64.731,64.8745,56134.0
2022-07-22 15:00:00,67.78,68.01,67.78,68.01,51847.0,64.8266,65.0466,64.8266,65.0466,51847.0
2022-07-22 15:30:00,68.02,68.09,67.83,68.08,85953.0,65.0562,65.1231,64.8745,65.1136,85953.0
2022-07-25 09:30:00,68.21,68.21,67.64,68.15,55649.0,65.2379,65.2379,64.6927,65.1805,55649.0
2022-07-25 10:00:00,68.16,68.23,67.92,68.02,58142.0,65.1901,65.257,64.9605,65.0562,58142.0
2022-07-25 10:30:00,68.03,68.2,67.97,68.1,36809.0,65.0657,65.2283,65.0084,65.1327,36809.0
2022-07-25 11:00:00,68.11,68.24,68.01,68.23,287758.0,65.1423,65.2666,65.0466,65.257,287758.0
2022-07-25 11:30:00,68.25,68.38,68.24,68.34,44423.0,65.2762,65.4005,65.2666,65.3622,44423.0
2022-07-25 12:00:00,68.32,68.36,68.1,68.17,53012.0,65.3431,65.3814,65.1327,65.1996,53012.0
2022-07-25 12:30:00,68.18,68.36,68.18,68.27,30271.0,65.2092,65.3814,65.2092,65.2953,30271.0
2022-07-25 13:00:00,68.26,68.36,68.19,68.19,28073.0,65.2857,65.3814,65.2188,65.2188,28073.0
2022-07-25 13:30:00,68.19,68.25,68.07,68.08,28886.0,65.2188,65.2762,65.104,65.1136,28886.0
2022-07-25 14:00:00,68.07,68.12,68.0,68.05,102496.0,65.104,65.1518,65.0371,65.0849,102496.0
2022-07-25 14:30:00,68.03,68.11,67.92,67.93,55198.0,65.0657,65.1423,64.9605,64.9701,55198.0
2022-07-25 15:00:00,67.95,68.03,67.84,67.94,123073.0,64.9892,65.0657,64.884,64.9797,123073.0
2022-07-25 15:30:00,67.93,68.28,67.91,68.23,98469.0,64.9701,65.3049,64.951,65.257,98469.0
2022-07-26 09:30:00,67.99,67.99,67.7,67.79,74930.0,65.0275,65.0275,64.7501,64.8362,74930.0
2022-07-26 10:00:00,67.78,67.83,67.6,67.64,26976.0,64.8266,64.8745,64.6545,64.6927,26976.0
2022-07-26 10:30:00,67.64,67.87,67.6,67.86,41674.0,64.6927,64.9127,64.6545,64.9032,41674.0
2022-07-26 11:00:00,67.88,67.91,67.6,67.6,18643.0,64.9223,64.951,64.6545,64.6545,18643.0
2022-07-26 11:30:00,67.58,67.61,67.42,67.45,39638.0,64.6354,64.664,64.4823,64.511,39638.0
2022-07-26 12:00:00,67.42,67.55,67.4,67.54,34608.0,64.4823,64.6067,64.4632,64.5971,34608.0
2022-07-26 12:30:00,67.57,67.62,67.48,67.6,74229.0,64.6258,64.6736,64.5397,64.6545,74229.0
2022-07-26 13:00:00,67.57,67.69,67.55,67.65,75685.0,64.6258,64.7406,64.6067,64.7023,75685.0
2022-07-26 13:30:00,67.64,67.64,67.52,67.59,33249.0,64.6927,64.6927,64.578,64.6449,33249.0
2022-07-26 14:00:00,67.58,67.74,67.45,67.45,60665.0,64.6354,64.7884,64.511,64.511,60665.0
2022-07-26 14:30:00,67.44,67.5,67.39,67.5,55293.0,64.5015,64.5588,64.4536,64.5588,55293.0
2022-07-26 15:00:00,67.51,67.56,67.37,67.53,153597.0,64.5684,64.6162,64.4345,64.5875,153597.0
2022-07-26 15:30:00,67.53,67.64,67.47,67.57,82109.0,64.5875,64.6927,64.5301,64.6258,82109.0
2022-07-27 09:30:00,68.05,68.16,67.93,68.05,59040.0,65.0849,65.1901,64.9701,65.0849,59040.0
2022-07-27 10:00:00,68.05,68.15,67.99,68.14,43771.0,65.0849,65.1805,65.0275,65.171,43771.0
2022-07-27 10:30:00,68.13,68.25,68.11,68.24,89143.0,65.1614,65.2762,65.1423,65.2666,89143.0
2022-07-27 11:00:00,68.25,68.34,68.19,68.24,45931.0,65.2762,65.3622,65.2188,65.2666,45931.0
2022-07-27 11:30:00,68.24,68.31,68.23,68.28,47772.0,65.2666,65.3335,65.257,65.3049,47772.0
2022-07-27 12:00:00,68.27,68.34,68.22,68.3,59639.0,65.2953,65.3622,65.2475,65.324,59639.0
2022-07-27 12:30:00,68.3,68.31,68.17,68.17,249222.0,65.324,65.3335,65.1996,65.1996,249222.0
2022-07-27 13:00:00,68.18,68.21,68.14,68.21,69963.0,65.2092,65.2379,65.171,65.2379,69963.0
2022-07-27 13:30:00,68.22,68.3,68.19,68.23,85925.0,65.2475,65.324,65.2188,65.257,85925.0
2022-07-27 14:00:00,68.27,68.41,68.09,68.23,123134.0,65.2953,65.4292,65.1231,65.257,123134.0
2022-07-27 14:30:00,68.22,68.98,68.05,68.85,192741.0,65.2475,65.9743,65.0849,65.85,192741.0
2022-07-27 15:00:00,68.86,69.36,68.82,69.36,168514.0,65.8596,66.3378,65.8213,66.3378,168514.0
2022-07-27 15:30:00,69.32,69.38,69.11,69.12,123374.0,66.2995,66.3569,66.0987,66.1082,123374.0
2022-07-28 09:30:00,69.34,69.76,68.96,69.1,75197.0,66.3187,66.7204,65.9552,66.0891,75197.0
2022-07-28 10:00:00,69.12,69.2,68.7,68.76,98796.0,66.1082,66.1848,65.7066,65.7639,98796.0
2022-07-28 10:30:00,68.82,69.34,68.74,69.34,84444.0,65.8213,66.3187,65.7448,66.3187,84444.0
2022-07-28 11:00:00,69.34,69.78,69.31,69.78,87216.0,66.3187,66.7395,66.29,66.7395,87216.0
2022-07-28 11:30:00,69.79,69.94,69.68,69.8,117983.0,66.7491,66.8925,66.6438,66.7586,117983.0
2022-07-28 12:00:00,69.81,69.91,69.72,69.88,39728.0,66.7682,66.8638,66.6821,66.8351,39728.0
2022-07-28 12:30:00,69.86,69.91,69.77,69.89,54249.0,66.816,66.8638,66.7299,66.8447,54249.0
2022-07-28 13:00:00,69.88,70.02,69.78,70.02,38911.0,66.8351,66.969,66.7395,66.969,38911.0
2022-07-28 13:30:00,70.01,70.21,69.99,70.2,52445.0,66.9595,67.1508,66.9403,67.1412,52445.0
2022-07-28 14:00:00,70.18,70.18,70.05,70.12,50218.0,67.1221,67.1221,66.9977,67.0647,50218.0
2022-07-28 14:30:00,70.16,70.22,70.1,70.21,40368.0,67.1029,67.1603,67.0455,67.1508,40368.0
2022-07-28 15:00:00,70.22,70.29,70.17,70.29,72077.0,67.1603,67.2273,67.1125,67.2273,72077.0
2022-07-28 15:30:00,70.28,70.37,70.2,70.32,179522.0,67.2177,67.3038,67.1412,67.256,179522.0
2022-07-29 09:30:00,70.31,70.47,70.11,70.43,92547.0,67.2464,67.3994,67.0551,67.3612,92547.0
2022-07-29 10:00:00,70.39,70.79,70.38,70.78,67895.0,67.3229,67.7055,67.3133,67.6959,67895.0
2022-07-29 10:30:00,70.73,70.81,70.57,70.57,51913.0,67.6481,67.7246,67.4951,67.4951,51913.0
2022-07-29 11:00:00,70.57,70.63,70.36,70.41,43349.0,67.4951,67.5525,67.2942,67.342,43349.0
2022-07-29 11:30:00,70.42,70.59,70.36,70.52,33425.0,67.3516,67.5142,67.2942,67.4472,33425.0
2022-07-29 12:00:00,70.51,70.61,70.44,70.58,58746.0,67.4377,67.5333,67.3707,67.5046,58746.0
2022-07-29 12:30:00,70.56,70.75,70.53,70.7,74388.0,67.4855,67.6672,67.4568,67.6194,74388.0
2022-07-29 13:00:00,70.7,70.71,70.64,70.65,28659.0,67.6194,67.629,67.562,67.5716,28659.0
2022-07-29 13:30:00,70.65,70.82,70.65,70.78,51510.0,67.5716,67.7342,67.5716,67.6959,51510.0
2022-07-29 14:00:00,70.79,70.93,70.77,70.92,63327.0,67.7055,67.8394,67.6864,67.8298,63327.0
2022-07-29 14:30:00,70.93,70.99,70.91,70.99,61635.0,67.8394,67.8968,67.8203,67.8968,61635.0
2022-07-29 15:00:00,70.99,71.11,70.98,71.11,59388.0,67.8968,68.0115,67.8872,68.0115,59388.0
2022-07-29 15:30:00,71.1,71.19,71.02,71.04,442143.0,68.002,68.0881,67.9255,67.9446,442143.0
2022-08-01 09:30:00,70.56,70.76,70.2,70.68,133258.0,67.4855,67.6768,67.1412,67.6003,133258.0
2022-08-01 10:00:00,70.66,70.96,70.46,70.5,214215.0,67.5811,67.8681,67.3899,67.4281,214215.0
2022-08-01 10:30:00,70.53,71.17,70.53,71.16,85077.0,67.4568,68.0689,67.4568,68.0594,85077.0
2022-08-01 11:00:00,71.19,71.23,70.88,71.07,102903.0,68.0881,68.1263,67.7916,67.9733,102903.0
2022-08-01 11:30:00,71.06,71.14,70.91,71.02,59223.0,67.9637,68.0402,67.8203,67.9255,59223.0
2022-08-01 12:00:00,71.03,71.06,70.82,71.03,269266.0,67.935,67.9637,67.7342,67.935,269266.0
2022-08-01 12:30:00,71.03,71.12,70.96,71.03,198245.0,67.935,68.0211,67.8681,67.935,198245.0
2022-08-01 13:00:00,71.03,71.03,70.79,70.79,74071.0,67.935,67.935,67.7055,67.7055,74071.0
2022-08-01 13:30:00,70.78,70.81,70.58,70.74,141370.0,67.6959,67.7246,67.5046,67.6577,141370.0
2022-08-01 14:00:00,70.73,70.88,70.59,70.83,87912.0,67.6481,67.7916,67.5142,67.7437,87912.0
2022-08-01 14:30:00,70.84,71.07,70.78,71.01,100202.0,67.7533,67.9733,67.6959,67.9159,100202.0
2022-08-01 15:00:00,71.02,71.11,70.89,70.92,174893.0,67.9255,68.0115,67.8011,67.8298,174893.0
2022-08-01 15:30:00,70.91,71.03,70.87,70.94,249324.0,67.8203,67.935,67.782,67.8489,249324.0
2022-08-02 09:30:00,70.6,70.74,70.46,70.62,88282.0,67.5238,67.6577,67.3899,67.5429,88282.0
2022-08-02 10:00:00,70.54,70.66,70.3,70.66,44215.0,67.4664,67.5811,67.2368,67.5811,44215.0
2022-08-02 10:30:00,70.71,71.04,70.65,70.86,48126.0,67.629,67.9446,67.5716,67.7724,48126.0
2022-08-02 11:00:00,70.9,70.92,70.75,70.91,50773.0,67.8107,67.8298,67.6672,67.8203,50773.0
2022-08-02 11:30:00,70.92,71.01,70.77,70.97,93222.0,67.8298,67.9159,67.6864,67.8776,93222.0
2022-08-02 12:00:00,70.97,71.27,70.94,71.27,49554.0,67.8776,68.1646,67.8489,68.1646,49554.0
2022-08-02 12:30:00,71.29,71.4,71.25,71.37,46657.0,68.1837,68.2889,68.1454,68.2602,46657.0
2022-08-02 13:00:00,71.35,71.35,71.03,71.05,95321.0,68.2411,68.2411,67.935,67.9542,95321.0
2022-08-02 13:30:00,71.01,71.01,70.77,70.86,55758.0,67.9159,67.9159,67.6864,67.7724,55758.0
2022-08-02 14:00:00,70.87,71.06,70.83,71.04,36092.0,67.782,67.9637,67.7437,67.9446,36092.0
2022-08-02 14:30:00,71.06,71.12,70.86,70.91,69019.0,67.9637,68.0211,67.7724,67.8203,69019.0
2022-08-02 15:00:00,70.92,70.96,70.68,70.85,41364.0,67.8298,67.8681,67.6003,67.7629,41364.0
2022-08-02 15:30:00,70.84,70.95,70.58,70.59,193006.0,67.7533,67.8585,67.5046,67.5142,193006.0
2022-08-03 09:30:00,71.06,71.08,70.86,71.06,124368.0,67.9637,67.9828,67.7724,67.9637,124368.0
2022-08-03 10:00:00,71.03,71.14,70.83,71.04,40139.0,67.935,68.0402,67.7437,67.9446,40139.0
2022-08-03 10:30:00,71.09,71.09,70.76,70.95,43453.0,67.9924,67.9924,67.6768,67.8585,43453.0
2022-08-03 11:00:00,70.97,71.13,70.92,71.1,62627.0,67.8776,68.0307,67.8298,68.002,62627.0
2022-08-03 11:30:00,71.1,71.28,71.06,71.27,36465.0,68.002,68.1741,67.9637,68.1646,36465.0
2022-08-03 12:00:00,71.24,71.28,71.15,71.2,21356.0,68.1359,68.1741,68.0498,68.0976,21356.0
2022-08-03 12:30:00,71.19,71.44,71.19,71.44,43081.0,68.0881,68.3272,68.0881,68.3272,43081.0
2022-08-03 13:00:00,71.42,71.5,71.38,71.49,27469.0,68.308,68.3845,68.2698,68.375,27469.0
2022-08-03 13:30:00,71.5,71.52,71.39,71.49,32824.0,68.3845,68.4037,68.2793,68.375,32824.0
2022-08-03 14:00:00,71.47,71.58,71.43,71.53,254269.0,68.3559,68.4611,68.3176,68.4132,254269.0
2022-08-03 14:30:00,71.53,71.55,71.41,71.47,51026.0,68.4132,68.4324,68.2985,68.3559,51026.0
2022-08-03 15:00:00,71.48,71.54,71.44,71.48,55265.0,68.3654,68.4228,68.3272,68.3654,55265.0
2022-08-03 15:30:00,71.48,71.58,71.4,71.4,218869.0,68.3654,68.4611,68.2889,68.2889,218869.0
2022-08-04 09:30:00,71.29,71.41,71.08,71.35,89555.0,68.1837,68.2985,67.9828,68.2411,89555.0
2022-08-04 10:00:00,71.3,71.44,71.19,71.29,180875.0,68.1933,68.3272,68.0881,68.1837,180875.0
2022-08-04 10:30:00,71.28,71.32,71.06,71.31,163729.0,68.1741,68.2124,67.9637,68.2028,163729.0
2022-08-04 11:00:00,71.31,71.37,71.18,71.24,86865.0,68.2028,68.2602,68.0785,68.1359,86865.0
2022-08-04 11:30:00,71.25,71.35,71.1,71.31,89576.0,68.1454,68.2411,68.002,68.2028,89576.0
2022-08-04 12:00:00,71.31,71.36,71.25,71.35,64194.0,68.2028,68.2506,68.1454,68.2411,64194.0
2022-08-04 12:30:00,71.36,71.36,71.12,71.18,28956.0,68.2506,68.2506,68.0211,68.0785,28956.0
2022-08-04 13:00:00,71.19,71.38,71.17,71.37,115274.0,68.0881,68.2698,68.0689,68.2602,115274.0
2022-08-04 13:30:00,71.36,71.43,71.32,71.37,325151.0,68.2506,68.3176,68.2124,68.2602,325151.0
2022-08-04 14:00:00,71.37,71.4,71.25,71.33,78419.0,68.2602,68.2889,68.1454,68.222,78419.0
2022-08-04 14:30:00,71.33,71.36,71.2,71.31,131446.0,68.222,68.2506,68.0976,68.2028,131446.0
2022-08-04 15:00:00,71.29,71.4,71.26,71.31,113821.0,68.1837,68.2889,68.155,68.2028,113821.0
2022-08-04 15:30:00,71.32,71.32,71.15,71.23,155996.0,68.2124,68.2124,68.0498,68.1263,155996.0
2022-08-05 09:30:00,70.5,71.06,70.46,71.06,49979.0,67.4281,67.9637,67.3899,67.9637,49979.0
2022-08-05 10:00:00,71.09,71.56,71.02,71.42,111693.0,67.9924,68.4419,67.9255,68.308,111693.0
2022-08-05 10:30:00,71.44,71.45,71.3,71.36,48318.0,68.3272,68.3367,68.1933,68.2506,48318.0
2022-08-05 11:00:00,71.31,71.32,70.84,70.84,48154.0,68.2028,68.2124,67.7533,67.7533,48154.0
2022-08-05 11:30:00,70.83,71.03,70.82,70.97,56919.0,67.7437,67.935,67.7342,67.8776,56919.0
2022-08-05 12:00:00,71.0,71.24,70.99,71.2,49277.0,67.9063,68.1359,67.8968,68.0976,49277.0
2022-08-05 12:30:00,71.2,71.35,71.11,71.34,27173.0,68.0976,68.2411,68.0115,68.2315,27173.0
2022-08-05 13:00:00,71.34,71.46,71.31,71.37,28227.0,68.2315,68.3463,68.2028,68.2602,28227.0
2022-08-05 13:30:00,71.37,71.45,71.29,71.32,50538.0,68.2602,68.3367,68.1837,68.2124,50538.0
2022-08-05 14:00:00,71.28,71.35,71.2,71.2,52268.0,68.1741,68.2411,68.0976,68.0976,52268.0
2022-08-05 14:30:00,71.19,71.31,71.17,71.24,50802.0,68.0881,68.2028,68.0689,68.1359,50802.0
2022-08-05 15:00:00,71.27,71.37,71.25,71.36,25082.0,68.1646,68.2602,68.1454,68.2506,25082.0
2022-08-05 15:30:00,71.35,71.57,71.34,71.53,81894.0,68.2411,68.4515,68.2315,68.4132,81894.0
2022-08-08 09:30:00,71.85,72.5,71.85,72.46,72766.0,68.7193,69.341,68.7193,69.3027,72766.0
2022-08-08 10:00:00,72.49,72.56,72.41,72.48,117150.0,69.3314,69.3984,69.2549,69.3218,117150.0
2022-08-08 10:30:00,72.49,72.63,72.46,72.58,57575.0,69.3314,69.4653,69.3027,69.4175,57575.0
2022-08-08 11:00:00,72.58,72.66,72.44,72.44,96651.0,69.4175,69.494,69.2836,69.2836,96651.0
2022-08-08 11:30:00,72.44,72.47,72.02,72.27,73879.0,69.2836,69.3123,68.8819,69.121,73879.0
2022-08-08 12:00:00,72.27,72.27,71.84,71.9,43470.0,69.121,69.121,68.7097,68.7671,43470.0
2022-08-08 12:30:00,71.88,72.06,71.84,72.03,42212.0,68.748,68.9201,68.7097,68.8915,42212.0
2022-08-08 13:00:00,72.0,72.16,71.96,72.02,36388.0,68.8628,69.0158,68.8245,68.8819,36388.0
2022-08-08 13:30:00,72.0,72.15,71.97,72.12,99240.0,68.8628,69.0062,68.8341,68.9775,99240.0
2022-08-08 14:00:00,72.13,72.13,71.89,71.96,54694.0,68.9871,68.9871,68.7576,68.8245,54694.0
2022-08-08 14:30:00,71.97,71.99,71.78,71.88,58518.0,68.8341,68.8532,68.6523,68.748,58518.0
2022-08-08 15:00:00,71.88,71.94,71.79,71.91,55517.0,68.748,68.8054,68.6619,68.7767,55517.0
2022-08-08 15:30:00,71.9,72.0,71.84,71.89,60911.0,68.7671,68.8628,68.7097,68.7576,60911.0
2022-08-09 09:30:00,71.75,71.76,71.38,71.43,110404.0,68.6237,68.6332,68.2698,68.3176,110404.0
2022-08-09 10:00:00,71.42,71.49,71.29,71.42,57278.0,68.308,68.375,68.1837,68.308,57278.0
2022-08-09 10:30:00,71.44,71.5,71.25,71.28,32417.0,68.3272,68.3845,68.1454,68.1741,32417.0
2022-08-09 11:00:00,71.28,71.44,71.11,71.34,50595.0,68.1741,68.3272,68.0115,68.2315,50595.0
2022-08-09 11:30:00,71.33,71.34,71.19,71.22,37228.0,68.222,68.2315,68.0881,68.1167,37228.0
2022-08-09 12:00:00,71.19,71.25,71.1,71.11,15945.0,68.0881,68.1454,68.002,68.0115,15945.0
2022-08-09 12:30:00,71.12,71.18,71.1,71.15,10009.0,68.0211,68.0785,68.002,68.0498,10009.0
2022-08-09 13:00:00,71.2,71.24,71.14,71.19,13802.0,68.0976,68.1359,68.0402,68.0881,13802.0
2022-08-09 13:30:00,71.17,71.22,71.05,71.21,30045.0,68.0689,68.1167,67.9542,68.1072,30045.0
2022-08-09 14:00:00,71.2,71.24,71.03,71.05,18999.0,68.0976,68.1359,67.935,67.9542,18999.0
2022-08-09 14:30:00,71.04,71.21,71.04,71.17,141677.0,67.9446,68.1072,67.9446,68.0689,141677.0
2022-08-09 15:00:00,71.16,71.26,71.12,71.21,38834.0,68.0594,68.155,68.0211,68.1072,38834.0
2022-08-09 15:30:00,71.23,71.28,71.12,71.26,80346.0,68.1263,68.1741,68.0211,68.155,80346.0
2022-08-10 09:30:00,72.52,72.85,72.51,72.73,104046.0,69.3601,69.6757,69.3505,69.561,104046.0
2022-08-10 10:00:00,72.72,72.87,72.52,72.73,47213.0,69.5514,69.6949,69.3601,69.561,47213.0
2022-08-10 10:30:00,72.75,72.97,72.72,72.95,35000.0,69.5801,69.7905,69.5514,69.7714,35000.0
2022-08-10 11:00:00,72.98,73.15,72.95,73.05,56216.0,69.8001,69.9627,69.7714,69.867,56216.0
2022-08-10 11:30:00,73.07,73.09,72.97,73.09,45925.0,69.8861,69.9053,69.7905,69.9053,45925.0
2022-08-10 12:00:00,73.11,73.12,72.88,72.99,31134.0,69.9244,69.934,69.7044,69.8096,31134.0
2022-08-10 12:30:00,72.99,73.05,72.96,73.05,53683.0,69.8096,69.867,69.7809,69.867,53683.0
2022-08-10 13:00:00,73.05,73.11,73.0,73.02,63128.0,69.867,69.9244,69.8192,69.8383,63128.0
2022-08-10 13:30:00,73.02,73.18,72.98,73.11,56223.0,69.8383,69.9913,69.8001,69.9244,56223.0
2022-08-10 14:00:00,73.13,73.13,73.01,73.02,24404.0,69.9435,69.9435,69.8288,69.8383,24404.0
2022-08-10 14:30:00,73.01,73.06,72.9,72.92,43850.0,69.8288,69.8766,69.7235,69.7427,43850.0
2022-08-10 15:00:00,72.91,73.02,72.89,73.01,30269.0,69.7331,69.8383,69.714,69.8288,30269.0
2022-08-10 15:30:00,72.99,73.15,72.99,73.1,90090.0,69.8096,69.9627,69.8096,69.9148,90090.0
2022-08-11 09:30:00,73.65,73.96,73.65,73.94,223371.0,70.4409,70.7374,70.4409,70.7182,223371.0
2022-08-11 10:00:00,73.95,74.3,73.95,74.18,141225.0,70.7278,71.0625,70.7278,70.9478,141225.0
2022-08-11 10:30:00,74.18,74.38,74.09,74.14,91648.0,70.9478,71.1391,70.8617,70.9095,91648.0
2022-08-11 11:00:00,74.15,74.15,73.68,73.85,83777.0,70.9191,70.9191,70.4696,70.6322,83777.0
2022-08-11 11:30:00,73.81,73.85,73.53,73.6,80607.0,70.5939,70.6322,70.3261,70.393,80607.0
2022-08-11 12:00:00,73.6,73.68,73.47,73.65,84715.0,70.393,70.4696,70.2687,70.4409,84715.0
2022-08-11 12:30:00,73.65,73.76,73.62,73.76,83160.0,70.4409,70.5461,70.4122,70.5461,83160.0
2022-08-11 13:00:00,73.77,73.83,73.69,73.76,131371.0,70.5556,70.613,70.4791,70.5461,131371.0
2022-08-11 13:30:00,73.76,73.83,73.67,73.7,108507.0,70.5461,70.613,70.46,70.4887,108507.0
2022-08-11 14:00:00,73.71,73.71,73.55,73.63,51154.0,70.4983,70.4983,70.3452,70.4217,51154.0
2022-08-11 14:30:00,73.63,73.64,73.29,73.38,93574.0,70.4217,70.4313,70.0966,70.1826,93574.0
2022-08-11 15:00:00,73.38,73.39,73.21,73.34,224200.0,70.1826,70.1922,70.02,70.1444,224200.0
2022-08-11 15:30:00,73.34,73.39,73.2,73.32,323158.0,70.1444,70.1922,70.0105,70.1252,323158.0
2022-08-12 09:30:00,73.66,73.88,73.49,73.83,119295.0,70.4504,70.6608,70.2878,70.613,119295.0
2022-08-12 10:00:00,73.8,73.89,73.54,73.83,62775.0,70.5843,70.6704,70.3357,70.613,62775.0
2022-08-12 10:30:00,73.82,73.88,73.64,73.81,33569.0,70.6035,70.6608,70.4313,70.5939,33569.0
2022-08-12 11:00:00,73.81,74.02,73.81,73.95,37282.0,70.5939,70.7947,70.5939,70.7278,37282.0
2022-08-12 11:30:00,73.95,74.03,73.92,73.92,46241.0,70.7278,70.8043,70.6991,70.6991,46241.0
2022-08-12 12:00:00,73.94,74.08,73.93,74.08,61067.0,70.7182,70.8521,70.7087,70.8521,61067.0
2022-08-12 12:30:00,74.08,74.1,74.05,74.08,40075.0,70.8521,70.8713,70.8234,70.8521,40075.0
2022-08-12 13:00:00,74.08,74.13,74.06,74.12,28520.0,70.8521,70.9,70.833,70.8904,28520.0
2022-08-12 13:30:00,74.12,74.2,74.1,74.15,43812.0,70.8904,70.9669,70.8713,70.9191,43812.0
2022-08-12 14:00:00,74.16,74.22,74.14,74.22,56335.0,70.9286,70.986,70.9095,70.986,56335.0
2022-08-12 14:30:00,74.22,74.32,74.21,74.3,66311.0,70.986,71.0817,70.9765,71.0625,66311.0
2022-08-12 15:00:00,74.31,74.41,74.27,74.39,29651.0,71.0721,71.1677,71.0338,71.1486,29651.0
2022-08-12 15:30:00,74.37,74.54,74.33,74.51,69564.0,71.1295,71.2921,71.0912,71.2634,69564.0
2022-08-15 09:30:00,74.04,74.43,73.95,74.4,53229.0,70.8139,71.1869,70.7278,71.1582,53229.0
2022-08-15 10:00:00,74.36,74.38,74.1,74.16,33448.0,71.1199,71.1391,70.8713,70.9286,33448.0
2022-08-15 10:30:00,74.14,74.31,74.13,74.19,238898.0,70.9095,71.0721,70.9,70.9573,238898.0
2022-08-15 11:00:00,74.15,74.28,74.12,74.18,207042.0,70.9191,71.0434,70.8904,70.9478,207042.0
2022-08-15 11:30:00,74.18,74.54,74.18,74.5,179468.0,70.9478,71.2921,70.9478,71.2538,179468.0
2022-08-15 12:00:00,74.51,74.6,74.47,74.56,26935.0,71.2634,71.3495,71.2251,71.3112,26935.0
2022-08-15 12:30:00,74.56,74.62,74.49,74.59,73229.0,71.3112,71.3686,71.2443,71.3399,73229.0
2022-08-15 13:00:00,74.58,74.65,74.5,74.57,33136.0,71.3303,71.3973,71.2538,71.3208,33136.0
2022-08-15 13:30:00,74.57,74.58,74.44,74.5,50630.0,71.3208,71.3303,71.1964,71.2538,50630.0
2022-08-15 14:00:00,74.49,74.52,74.4,74.52,31458.0,71.2443,71.273,71.1582,71.273,31458.0
2022-08-15 14:30:00,74.52,74.62,74.5,74.6,88529.0,71.273,71.3686,71.2538,71.3495,88529.0
2022-08-15 15:00:00,74.6,74.69,74.57,74.67,115649.0,71.3495,71.4355,71.3208,71.4164,115649.0
2022-08-15 15:30:00,74.67,74.71,74.59,74.61,187970.0,71.4164,71.4547,71.3399,71.359,187970.0
2022-08-16 09:30:00,74.39,74.64,74.28,74.48,78550.0,71.1486,71.3877,71.0434,71.2347,78550.0
2022-08-16 10:00:00,74.47,74.5,74.25,74.36,38308.0,71.2251,71.2538,71.0147,71.1199,38308.0
2022-08-16 10:30:00,74.35,74.44,74.17,74.33,47451.0,71.1104,71.1964,70.9382,71.0912,47451.0
2022-08-16 11:00:00,74.35,74.66,74.31,74.66,56235.0,71.1104,71.4069,71.0721,71.4069,56235.0
2022-08-16 11:30:00,74.65,74.85,74.64,74.83,34254.0,71.3973,71.5886,71.3877,71.5694,34254.0
2022-08-16 12:00:00,74.83,74.92,74.81,74.84,49287.0,71.5694,71.6555,71.5503,71.579,49287.0
2022-08-16 12:30:00,74.83,74.89,74.76,74.78,45147.0,71.5694,71.6268,71.5025,71.5216,45147.0
2022-08-16 13:00:00,74.78,74.9,74.76,74.88,102391.0,71.5216,71.6364,71.5025,71.6173,102391.0
2022-08-16 13:30:00,74.87,75.06,74.86,75.05,108222.0,71.6077,71.7894,71.5981,71.7799,108222.0
2022-08-16 14:00:00,75.04,75.16,75.02,75.12,85559.0,71.7703,71.8851,71.7512,71.8468,85559.0
2022-08-16 14:30:00,75.12,75.12,74.56,74.73,81540.0,71.8468,71.8468,71.3112,71.4738,81540.0
2022-08-16 15:00:00,74.73,74.83,74.57,74.81,159012.0,71.4738,71.5694,71.3208,71.5503,159012.0
2022-08-16 15:30:00,74.81,74.91,74.78,74.81,77793.0,71.5503,71.646,71.5216,71.5503,77793.0
2022-08-17 09:30:00,74.02,74.21,73.86,74.05,62192.0,70.7947,70.9765,70.6417,70.8234,62192.0
2022-08-17 10:00:00,74.02,74.11,73.85,73.92,41414.0,70.7947,70.8808,70.6322,70.6991,41414.0
2022-08-17 10:30:00,73.96,73.96,73.68,73.69,65699.0,70.7374,70.7374,70.4696,70.4791,65699.0
2022-08-17 11:00:00,73.72,73.79,73.66,73.77,41328.0,70.5078,70.5748,70.4504,70.5556,41328.0
2022-08-17 11:30:00,73.77,73.84,73.49,73.56,87388.0,70.5556,70.6226,70.2878,70.3548,87388.0
2022-08-17 12:00:00,73.55,73.78,73.54,73.78,42891.0,70.3452,70.5652,70.3357,70.5652,42891.0
2022-08-17 12:30:00,73.78,73.9,73.76,73.84,22412.0,70.5652,70.68,70.5461,70.6226,22412.0
2022-08-17 13:00:00,73.83,73.91,73.76,73.91,75576.0,70.613,70.6895,70.5461,70.6895,75576.0
2022-08-17 13:30:00,73.9,73.92,73.83,73.87,69250.0,70.68,70.6991,70.613,70.6513,69250.0
2022-08-17 14:00:00,73.88,74.32,73.86,74.24,69554.0,70.6608,71.0817,70.6417,71.0052,69554.0
2022-08-17 14:30:00,74.25,74.4,74.08,74.08,67083.0,71.0147,71.1582,70.8521,70.8521,67083.0
2022-08-17 15:00:00,74.06,74.19,73.86,73.96,111957.0,70.833,70.9573,70.6417,70.7374,111957.0
2022-08-17 15:30:00,73.95,74.02,73.84,73.93,329059.0,70.7278,70.7947,70.6226,70.7087,329059.0
2022-08-18 09:30:00,74.08,74.14,73.84,73.88,78980.0,70.8521,70.9095,70.6226,70.6608,78980.0
2022-08-18 10:00:00,73.88,73.98,73.77,73.91,71188.0,70.6608,70.7565,70.5556,70.6895,71188.0
2022-08-18 10:30:00,73.95,74.15,73.85,74.02,35741.0,70.7278,70.9191,70.6322,70.7947,35741.0
2022-08-18 11:00:00,74.04,74.08,73.92,74.07,103787.0,70.8139,70.8521,70.6991,70.8426,103787.0
2022-08-18 11:30:00,74.06,74.2,74.06,74.11,28722.0,70.833,70.9669,70.833,70.8808,28722.0
2022-08-18 12:00:00,74.13,74.16,73.88,73.9,110242.0,70.9,70.9286,70.6608,70.68,110242.0
2022-08-18 12:30:00,73.91,73.93,73.79,73.84,27672.0,70.6895,70.7087,70.5748,70.6226,27672.0
2022-08-18 13:00:00,73.86,73.98,73.84,73.97,68969.0,70.6417,70.7565,70.6226,70.7469,68969.0
2022-08-18 13:30:00,73.97,74.04,73.94,73.97,27118.0,70.7469,70.8139,70.7182,70.7469,27118.0
2022-08-18 14:00:00,73.97,74.07,73.96,74.04,25190.0,70.7469,70.8426,70.7374,70.8139,25190.0
2022-08-18 14:30:00,74.05,74.14,74.0,74.1,167040.0,70.8234,70.9095,70.7756,70.8713,167040.0
2022-08-18 15:00:00,74.1,74.24,74.1,74.22,45496.0,70.8713,71.0052,70.8713,70.986,45496.0
2022-08-18 15:30:00,74.23,74.28,74.09,74.18,49781.0,70.9956,71.0434,70.8617,70.9478,49781.0
2022-08-19 09:30:00,73.58,73.65,73.05,73.08,52883.0,70.3739,70.4409,69.867,69.8957,52883.0
2022-08-19 10:00:00,73.08,73.16,72.97,73.06,123135.0,69.8957,69.9722,69.7905,69.8766,123135.0
2022-08-19 10:30:00,73.06,73.15,72.91,72.93,71694.0,69.8766,69.9627,69.7331,69.7522,71694.0
2022-08-19 11:00:00,72.93,72.96,72.76,72.86,46467.0,69.7522,69.7809,69.5896,69.6853,46467.0
2022-08-19 11:30:00,72.87,73.04,72.8,72.95,37772.0,69.6949,69.8574,69.6279,69.7714,37772.0
2022-08-19 12:00:00,72.94,73.0,72.85,72.91,22436.0,69.7618,69.8192,69.6757,69.7331,22436.0
2022-08-19 12:30:00,72.9,73.07,72.88,73.03,26417.0,69.7235,69.8861,69.7044,69.8479,26417.0
2022-08-19 13:00:00,73.02,73.07,72.92,72.94,20926.0,69.8383,69.8861,69.7427,69.7618,20926.0
2022-08-19 13:30:00,72.92,72.98,72.82,72.97,40843.0,69.7427,69.8001,69.647,69.7905,40843.0
2022-08-19 14:00:00,72.93,72.99,72.86,72.93,77007.0,69.7522,69.8096,69.6853,69.7522,77007.0
2022-08-19 14:30:00,72.92,72.94,72.78,72.82,66504.0,69.7427,69.7618,69.6088,69.647,66504.0
2022-08-19 15:00:00,72.83,72.93,72.72,72.92,76063.0,69.6566,69.7522,69.5514,69.7427,76063.0
2022-08-19 15:30:00,72.91,73.02,72.89,72.95,57161.0,69.7331,69.8383,69.714,69.7714,57161.0
2022-08-22 09:30:00,71.98,72.05,71.71,71.96,50682.0,68.8436,68.9106,68.5854,68.8245,50682.0
2022-08-22 10:00:00,71.91,71.92,71.57,71.64,35209.0,68.7767,68.7862,68.4515,68.5184,35209.0
2022-08-22 10:30:00,71.61,71.82,71.58,71.61,94106.0,68.4898,68.6906,68.4611,68.4898,94106.0
2022-08-22 11:00:00,71.61,71.83,71.6,71.78,49020.0,68.4898,68.7002,68.4802,68.6523,49020.0
2022-08-22 11:30:00,71.77,71.87,71.75,71.82,36413.0,68.6428,68.7384,68.6237,68.6906,36413.0
2022-08-22 12:00:00,71.82,71.88,71.7,71.73,25723.0,68.6906,68.748,68.5758,68.6045,25723.0
2022-08-22 12:30:00,71.74,71.78,71.62,71.7,65060.0,68.6141,68.6523,68.4993,68.5758,65060.0
2022-08-22 13:00:00,71.71,71.71,71.5,71.52,115487.0,68.5854,68.5854,68.3845,68.4037,115487.0
2022-08-22 13:30:00,71.51,71.52,71.42,71.43,47237.0,68.3941,68.4037,68.308,68.3176,47237.0
2022-08-22 14:00:00,71.43,71.45,71.36,71.4,41942.0,68.3176,68.3367,68.2506,68.2889,41942.0
2022-08-22 14:30:00,71.41,71.43,71.33,71.38,39632.0,68.2985,68.3176,68.222,68.2698,39632.0
2022-08-22 15:00:00,71.39,71.52,71.37,71.38,25366.0,68.2793,68.4037,68.2602,68.2698,25366.0
2022-08-22 15:30:00,71.39,71.45,71.26,71.41,51629.0,68.2793,68.3367,68.155,68.2985,51629.0
2022-08-23 09:30:00,71.49,71.87,71.4,71.74,61424.0,68.375,68.7384,68.2889,68.6141,61424.0
2022-08-23 10:00:00,71.75,72.03,71.67,71.81,23605.0,68.6237,68.8915,68.5471,68.681,23605.0
2022-08-23 10:30:00,71.79,71.9,71.58,71.61,90696.0,68.6619,68.7671,68.4611,68.4898,90696.0
2022-08-23 11:00:00,71.6,71.68,71.46,71.55,20566.0,68.4802,68.5567,68.3463,68.4324,20566.0
2022-08-23 11:30:00,71.55,71.63,71.47,71.52,20021.0,68.4324,68.5089,68.3559,68.4037,20021.0
2022-08-23 12:00:00,71.51,71.51,71.29,71.29,25569.0,68.3941,68.3941,68.1837,68.1837,25569.0
2022-08-23 12:30:00,71.31,71.49,71.29,71.49,28615.0,68.2028,68.375,68.1837,68.375,28615.0
2022-08-23 13:00:00,71.49,71.52,71.33,71.44,18368.0,68.375,68.4037,68.222,68.3272,18368.0
2022-08-23 13:30:00,71.45,71.47,71.2,71.28,23356.0,68.3367,68.3559,68.0976,68.1741,23356.0
2022-08-23 14:00:00,71.27,71.41,71.22,71.39,20569.0,68.1646,68.2985,68.1167,68.2793,20569.0
2022-08-23 14:30:00,71.43,71.44,71.31,71.37,51742.0,68.3176,68.3272,68.2028,68.2602,51742.0
2022-08-23 15:00:00,71.39,71.49,71.38,71.44,43463.0,68.2793,68.375,68.2698,68.3272,43463.0
2022-08-23 15:30:00,71.43,71.46,71.29,71.31,69203.0,68.3176,68.3463,68.1837,68.2028,69203.0
2022-08-24 09:30:00,71.34,71.56,71.18,71.48,72037.0,68.2315,68.4419,68.0785,68.3654,72037.0
2022-08-24 10:00:00,71.53,71.74,71.39,71.69,36538.0,68.4132,68.6141,68.2793,68.5663,36538.0
2022-08-24 10:30:00,71.73,71.76,71.53,71.7,66521.0,68.6045,68.6332,68.4132,68.5758,66521.0
2022-08-24 11:00:00,71.7,72.0,71.7,71.95,38447.0,68.5758,68.8628,68.5758,68.8149,38447.0
2022-08-24 11:30:00,71.97,72.01,71.91,71.95,49288.0,68.8341,68.8723,68.7767,68.8149,49288.0
2022-08-24 12:00:00,71.94,71.97,71.86,71.86,28759.0,68.8054,68.8341,68.7289,68.7289,28759.0
2022-08-24 12:30:00,71.86,71.86,71.57,71.65,51646.0,68.7289,68.7289,68.4515,68.528,51646.0
2022-08-24 13:00:00,71.64,71.73,71.57,71.59,27977.0,68.5184,68.6045,68.4515,68.4706,27977.0
2022-08-24 13:30:00,71.57,71.65,71.55,71.63,26418.0,68.4515,68.528,68.4324,68.5089,26418.0
2022-08-24 14:00:00,71.64,71.7,71.61,71.7,33202.0,68.5184,68.5758,68.4898,68.5758,33202.0
2022-08-24 14:30:00,71.67,71.7,71.59,71.7,31599.0,68.5471,68.5758,68.4706,68.5758,31599.0
2022-08-24 15:00:00,71.69,71.84,71.67,71.77,53770.0,68.5663,68.7097,68.5471,68.6428,53770.0
2022-08-24 15:30:00,71.78,71.88,71.74,71.75,63284.0,68.6523,68.748,68.6141,68.6237,63284.0
2022-08-25 09:30:00,72.12,72.46,72.03,72.44,73508.0,68.9775,69.3027,68.8915,69.2836,73508.0
2022-08-25 10:00:00,72.46,72.66,72.36,72.61,77274.0,69.3027,69.494,69.2071,69.4462,77274.0
2022-08-25 10:30:00,72.64,72.7,72.49,72.53,46370.0,69.4749,69.5323,69.3314,69.3697,46370.0
2022-08-25 11:00:00,72.5,72.5,72.16,72.28,80383.0,69.341,69.341,69.0158,69.1306,80383.0
2022-08-25 11:30:00,72.29,72.39,72.26,72.39,41248.0,69.1401,69.2358,69.1114,69.2358,41248.0
2022-08-25 12:00:00,72.39,72.39,72.19,72.31,36297.0,69.2358,69.2358,69.0445,69.1593,36297.0
2022-08-25 12:30:00,72.29,72.32,72.13,72.27,19950.0,69.1401,69.1688,68.9871,69.121,19950.0
2022-08-25 13:00:00,72.27,72.38,72.24,72.38,76543.0,69.121,69.2262,69.0923,69.2262,76543.0
2022-08-25 13:30:00,72.38,72.49,72.34,72.46,47594.0,69.2262,69.3314,69.1879,69.3027,47594.0
2022-08-25 14:00:00,72.44,72.5,72.4,72.49,45208.0,69.2836,69.341,69.2453,69.3314,45208.0
2022-08-25 14:30:00,72.51,72.51,72.36,72.43,43187.0,69.3505,69.3505,69.2071,69.274,43187.0
2022-08-25 15:00:00,72.44,72.59,72.42,72.58,37876.0,69.2836,69.4271,69.2645,69.4175,37876.0
2022-08-25 15:30:00,72.58,72.89,72.52,72.89,69961.0,69.4175,69.714,69.3601,69.714,69961.0
2022-08-26 09:30:00,72.95,72.95,72.58,72.75,91777.0,69.7714,69.7714,69.4175,69.5801,91777.0
2022-08-26 10:00:00,72.72,72.82,71.89,71.93,109232.0,69.5514,69.647,68.7576,68.7958,109232.0
2022-08-26 10:30:00,71.9,71.9,71.49,71.6,79693.0,68.7671,68.7671,68.375,68.4802,79693.0
2022-08-26 11:00:00,71.54,71.61,71.15,71.34,51660.0,68.4228,68.4898,68.0498,68.2315,51660.0
2022-08-26 11:30:00,71.33,71.49,71.32,71.39,79330.0,68.222,68.375,68.2124,68.2793,79330.0
2022-08-26 12:00:00,71.4,71.4,71.11,71.18,80105.0,68.2889,68.2889,68.0115,68.0785,80105.0
2022-08-26 12:30:00,71.17,71.26,71.06,71.26,36171.0,68.0689,68.155,67.9637,68.155,36171.0
2022-08-26 13:00:00,71.24,71.34,71.21,71.28,35263.0,68.1359,68.2315,68.1072,68.1741,35263.0
2022-08-26 13:30:00,71.28,71.29,71.09,71.12,32166.0,68.1741,68.1837,67.9924,68.0211,32166.0
2022-08-26 14:00:00,71.13,71.15,70.95,71.01,43287.0,68.0307,68.0498,67.8585,67.9159,43287.0
2022-08-26 14:30:00,71.02,71.06,70.82,70.85,75296.0,67.9255,67.9637,67.7342,67.7629,75296.0
2022-08-26 15:00:00,70.84,70.92,70.72,70.8,45421.0,67.7533,67.8298,67.6385,67.715,45421.0
2022-08-26 15:30:00,70.8,70.8,70.52,70.53,282529.0,67.715,67.715,67.4472,67.4568,282529.0
2022-08-29 09:30:00,69.95,70.29,69.78,70.13,120768.0,66.9021,67.2273,66.7395,67.0742,120768.0
2022-08-29 10:00:00,70.12,70.42,70.02,70.23,130745.0,67.0647,67.3516,66.969,67.1699,130745.0
2022-08-29 10:30:00,70.24,70.34,69.87,69.91,52338.0,67.1794,67.2751,66.8256,66.8638,52338.0
2022-08-29 11:00:00,69.91,70.2,69.9,70.11,47413.0,66.8638,67.1412,66.8543,67.0551,47413.0
2022-08-29 11:30:00,70.11,70.3,70.06,70.28,45608.0,67.0551,67.2368,67.0073,67.2177,45608.0
2022-08-29 12:00:00,70.3,70.42,70.26,70.32,29468.0,67.2368,67.3516,67.1986,67.256,29468.0
2022-08-29 12:30:00,70.31,70.53,70.21,70.46,29226.0,67.2464,67.4568,67.1508,67.3899,29226.0
2022-08-29 13:00:00,70.46,70.55,70.35,70.46,27677.0,67.3899,67.4759,67.2847,67.3899,27677.0
2022-08-29 13:30:00,70.49,70.69,70.47,70.63,44951.0,67.4186,67.6098,67.3994,67.5525,44951.0
2022-08-29 14:00:00,70.62,70.62,70.36,70.4,88689.0,67.5429,67.5429,67.2942,67.3325,88689.0
2022-08-29 14:30:00,70.4,70.55,70.32,70.5,48335.0,67.3325,67.4759,67.256,67.4281,48335.0
2022-08-29 15:00:00,70.5,70.63,70.31,70.33,54443.0,67.4281,67.5525,67.2464,67.2655,54443.0
2022-08-29 15:30:00,70.31,70.41,70.03,70.06,181535.0,67.2464,67.342,66.9786,67.0073,181535.0
2022-08-30 09:30:00,70.29,70.35,69.88,69.91,151133.0,67.2273,67.2847,66.8351,66.8638,151133.0
2022-08-30 10:00:00,69.9,69.99,69.55,69.62,75839.0,66.8543,66.9403,66.5195,66.5865,75839.0
2022-08-30 10:30:00,69.62,69.66,68.97,69.32,52342.0,66.5865,66.6247,65.9648,66.2995,52342.0
2022-08-30 11:00:00,69.38,69.48,69.19,69.4,52127.0,66.3569,66.4526,66.1752,66.376,52127.0
2022-08-30 11:30:00,69.35,69.52,69.27,69.45,40578.0,66.3282,66.4908,66.2517,66.4239,40578.0
2022-08-30 12:00:00,69.37,69.59,69.33,69.41,27001.0,66.3474,66.5578,66.3091,66.3856,27001.0
2022-08-30 12:30:00,69.38,69.38,69.21,69.27,19529.0,66.3569,66.3569,66.1943,66.2517,19529.0
2022-08-30 13:00:00,69.27,69.32,69.03,69.12,23460.0,66.2517,66.2995,66.0222,66.1082,23460.0
2022-08-30 13:30:00,69.11,69.24,68.96,69.17,22548.0,66.0987,66.223,65.9552,66.1561,22548.0
2022-08-30 14:00:00,69.2,69.28,69.11,69.12,31108.0,66.1848,66.2613,66.0987,66.1082,31108.0
2022-08-30 14:30:00,69.11,69.27,69.11,69.2,33616.0,66.0987,66.2517,66.0987,66.1848,33616.0
2022-08-30 15:00:00,69.22,69.54,69.18,69.34,39817.0,66.2039,66.5099,66.1656,66.3187,39817.0
2022-08-30 15:30:00,69.36,69.39,69.12,69.28,152689.0,66.3378,66.3665,66.1082,66.2613,152689.0
2022-08-31 09:30:00,69.5,69.78,69.25,69.42,98161.0,66.4717,66.7395,66.2326,66.3952,98161.0
2022-08-31 10:00:00,69.4,69.49,69.16,69.19,58380.0,66.376,66.4621,66.1465,66.1752,58380.0
2022-08-31 10:30:00,69.21,69.49,69.09,69.26,72027.0,66.1943,66.4621,66.0796,66.2421,72027.0
2022-08-31 11:00:00,69.19,69.19,68.97,69.11,55020.0,66.1752,66.1752,65.9648,66.0987,55020.0
2022-08-31 11:30:00,69.06,69.33,69.03,69.32,37990.0,66.0509,66.3091,66.0222,66.2995,37990.0
2022-08-31 12:00:00,69.32,69.32,69.1,69.15,32908.0,66.2995,66.2995,66.0891,66.1369,32908.0
2022-08-31 12:30:00,69.16,69.22,69.04,69.1,33203.0,66.1465,66.2039,66.0317,66.0891,33203.0
2022-08-31 13:00:00,69.1,69.22,68.94,69.01,100754.0,66.0891,66.2039,65.9361,66.003,100754.0
2022-08-31 13:30:00,68.99,69.05,68.85,68.95,31945.0,65.9839,66.0413,65.85,65.9457,31945.0
2022-08-31 14:00:00,68.95,69.02,68.85,68.93,57099.0,65.9457,66.0126,65.85,65.9265,57099.0
2022-08-31 14:30:00,68.92,68.93,68.72,68.84,46197.0,65.917,65.9265,65.7257,65.8405,46197.0
2022-08-31 15:00:00,68.85,69.21,68.8,69.0,56496.0,65.85,66.1943,65.8022,65.9935,56496.0
2022-08-31 15:30:00,68.98,69.18,68.81,68.81,137477.0,65.9743,66.1656,65.8118,65.8118,137477.0
2022-09-01 09:30:00,68.21,68.22,67.75,67.84,77861.0,65.2379,65.2475,64.7979,64.884,77861.0
2022-09-01 10:00:00,67.81,67.86,67.44,67.84,74305.0,64.8553,64.9032,64.5015,64.884,74305.0
2022-09-01 10:30:00,67.83,67.83,67.4,67.47,77487.0,64.8745,64.8745,64.4632,64.5301,77487.0
2022-09-01 11:00:00,67.44,67.77,67.39,67.57,96870.0,64.5015,64.8171,64.4536,64.6258,96870.0
2022-09-01 11:30:00,67.58,67.9,67.54,67.65,28903.0,64.6354,64.9414,64.5971,64.7023,28903.0
2022-09-01 12:00:00,67.66,67.8,67.62,67.75,31069.0,64.7119,64.8458,64.6736,64.7979,31069.0
2022-09-01 12:30:00,67.71,67.72,67.47,67.54,72851.0,64.7597,64.7693,64.5301,64.5971,72851.0
2022-09-01 13:00:00,67.53,67.97,67.49,67.97,45703.0,64.5875,65.0084,64.5493,65.0084,45703.0
2022-09-01 13:30:00,67.98,68.0,67.79,67.83,23588.0,65.0179,65.0371,64.8362,64.8745,23588.0
2022-09-01 14:00:00,67.83,68.16,67.75,68.12,74391.0,64.8745,65.1901,64.7979,65.1518,74391.0
2022-09-01 14:30:00,68.16,68.27,68.06,68.16,106710.0,65.1901,65.2953,65.0944,65.1901,106710.0
2022-09-01 15:00:00,68.12,68.41,68.11,68.11,95499.0,65.1518,65.4292,65.1423,65.1423,95499.0
2022-09-01 15:30:00,68.08,68.5,68.04,68.49,108079.0,65.1136,65.5153,65.0753,65.5057,108079.0
2022-09-02 09:30:00,69.29,69.29,68.66,68.73,84370.0,66.2708,66.2708,65.6683,65.7352,84370.0
2022-09-02 10:00:00,68.7,69.18,68.5,69.15,56316.0,65.7066,66.1656,65.5153,66.1369,56316.0
2022-09-02 10:30:00,69.24,69.49,69.23,69.36,73785.0,66.223,66.4621,66.2135,66.3378,73785.0
2022-09-02 11:00:00,69.39,69.51,69.34,69.39,68829.0,66.3665,66.4813,66.3187,66.3665,68829.0
2022-09-02 11:30:00,69.43,69.53,69.34,69.53,45229.0,66.4047,66.5004,66.3187,66.5004,45229.0
2022-09-02 12:00:00,69.53,69.56,69.06,69.07,75381.0,66.5004,66.5291,66.0509,66.0604,75381.0
2022-09-02 12:30:00,69.06,69.1,68.66,68.76,130024.0,66.0509,66.0891,65.6683,65.7639,130024.0
2022-09-02 13:00:00,68.72,68.72,68.17,68.2,73105.0,65.7257,65.7257,65.1996,65.2283,73105.0
2022-09-02 13:30:00,68.19,68.37,68.02,68.06,55300.0,65.2188,65.3909,65.0562,65.0944,55300.0
2022-09-02 14:00:00,68.06,68.31,68.06,68.27,49770.0,65.0944,65.3335,65.0944,65.2953,49770.0
2022-09-02 14:30:00,68.26,68.37,68.11,68.15,53711.0,65.2857,65.3909,65.1423,65.1805,53711.0
2022-09-02 15:00:00,68.15,68.38,68.06,68.16,202587.0,65.1805,65.4005,65.0944,65.1901,202587.0
2022-09-02 15:30:00,68.15,68.15,67.77,68.07,275067.0,65.1805,65.1805,64.8171,65.104,275067.0
2022-09-06 09:30:00,68.31,68.4,67.73,67.97,66942.0,65.3335,65.4196,64.7788,65.0084,66942.0
2022-09-06 10:00:00,67.92,67.92,67.37,67.69,87802.0,64.9605,64.9605,64.4345,64.7406,87802.0
2022-09-06 10:30:00,67.69,68.19,67.53,68.11,173177.0,64.7406,65.2188,64.5875,65.1423,173177.0
2022-09-06 11:00:00,68.08,68.27,67.94,67.97,64466.0,65.1136,65.2953,64.9797,65.0084,64466.0
2022-09-06 11:30:00,67.95,68.31,67.95,68.26,62240.0,64.9892,65.3335,64.9892,65.2857,62240.0
2022-09-06 12:00:00,68.24,68.32,67.79,67.9,94350.0,65.2666,65.3431,64.8362,64.9414,94350.0
2022-09-06 12:30:00,67.91,68.05,67.81,67.96,170261.0,64.951,65.0849,64.8553,64.9988,170261.0
2022-09-06 13:00:00,67.97,67.98,67.58,67.64,44163.0,65.0084,65.0179,64.6354,64.6927,44163.0
2022-09-06 13:30:00,67.64,67.79,67.6,67.78,51066.0,64.6927,64.8362,64.6545,64.8266,51066.0
2022-09-06 14:00:00,67.78,68.0,67.76,67.86,88403.0,64.8266,65.0371,64.8075,64.9032,88403.0
2022-09-06 14:30:00,67.9,67.9,67.71,67.77,174182.0,64.9414,64.9414,64.7597,64.8171,174182.0
2022-09-06 15:00:00,67.79,67.97,67.7,67.85,56080.0,64.8362,65.0084,64.7501,64.8936,56080.0
2022-09-06 15:30:00,67.83,67.92,67.66,67.83,245144.0,64.8745,64.9605,64.7119,64.8745,245144.0
2022-09-07 09:30:00,67.73,68.33,67.73,68.13,86414.0,64.7788,65.3527,64.7788,65.1614,86414.0
2022-09-07 10:00:00,68.02,68.23,67.93,68.18,52064.0,65.0562,65.257,64.9701,65.2092,52064.0
2022-09-07 10:30:00,68.26,68.39,68.24,68.36,49577.0,65.2857,65.4101,65.2666,65.3814,49577.0
2022-09-07 11:00:00,68.37,68.62,68.29,68.5,63415.0,65.3909,65.63,65.3144,65.5153,63415.0
2022-09-07 11:30:00,68.54,68.63,68.48,68.58,27504.0,65.5535,65.6396,65.4961,65.5918,27504.0
2022-09-07 12:00:00,68.59,68.66,68.4,68.54,44103.0,65.6013,65.6683,65.4196,65.5535,44103.0
2022-09-07 12:30:00,68.53,68.82,68.49,68.76,52818.0,65.544,65.8213,65.5057,65.7639,52818.0
2022-09-07 13:00:00,68.77,68.89,68.76,68.8,45370.0,65.7735,65.8883,65.7639,65.8022,45370.0
2022-09-07 13:30:00,68.82,69.1,68.8,69.08,62818.0,65.8213,66.0891,65.8022,66.07,62818.0
2022-09-07 14:00:00,69.07,69.24,69.05,69.2,159882.0,66.0604,66.223,66.0413,66.1848,159882.0
2022-09-07 14:30:00,69.2,69.38,69.19,69.38,86033.0,66.1848,66.3569,66.1752,66.3569,86033.0
2022-09-07 15:00:00,69.38,69.49,69.34,69.49,190305.0,66.3569,66.4621,66.3187,66.4621,190305.0
2022-09-07 15:30:00,69.49,69.55,69.36,69.45,317907.0,66.4621,66.5195,66.3378,66.4239,317907.0
2022-09-08 09:30:00,68.93,69.46,68.74,69.39,131899.0,65.9265,66.4334,65.7448,66.3665,131899.0
2022-09-08 10:00:00,69.43,69.67,69.13,69.52,48408.0,66.4047,66.6343,66.1178,66.4908,48408.0
2022-09-08 10:30:00,69.49,69.9,69.47,69.88,133868.0,66.4621,66.8543,66.443,66.8351,133868.0
2022-09-08 11:00:00,69.88,70.03,69.88,69.94,37795.0,66.8351,66.9786,66.8351,66.8925,37795.0
2022-09-08 11:30:00,69.95,70.01,69.81,69.87,38970.0,66.9021,66.9595,66.7682,66.8256,38970.0
2022-09-08 12:00:00,69.88,69.89,69.22,69.39,76335.0,66.8351,66.8447,66.2039,66.3665,76335.0
2022-09-08 12:30:00,69.36,69.8,69.36,69.74,25067.0,66.3378,66.7586,66.3378,66.7012,25067.0
2022-09-08 13:00:00,69.72,69.98,69.61,69.93,161090.0,66.6821,66.9308,66.5769,66.883,161090.0
2022-09-08 13:30:00,69.94,70.06,69.8,69.96,55891.0,66.8925,67.0073,66.7586,66.9116,55891.0
2022-09-08 14:00:00,69.98,70.05,69.9,69.99,34625.0,66.9308,66.9977,66.8543,66.9403,34625.0
2022-09-08 14:30:00,70.0,70.08,69.78,69.82,273870.0,66.9499,67.0264,66.7395,66.7777,273870.0
2022-09-08 15:00:00,69.86,70.01,69.74,69.96,74973.0,66.816,66.9595,66.7012,66.9116,74973.0
2022-09-08 15:30:00,69.95,70.15,69.83,70.13,227960.0,66.9021,67.0934,66.7873,67.0742,227960.0
2022-09-09 09:30:00,70.67,70.9,70.64,70.89,101228.0,67.5907,67.8107,67.562,67.8011,101228.0
2022-09-09 10:00:00,70.92,71.16,70.92,71.04,82479.0,67.8298,68.0594,67.8298,67.9446,82479.0
2022-09-09 10:30:00,71.06,71.22,71.01,71.17,53901.0,67.9637,68.1167,67.9159,68.0689,53901.0
2022-09-09 11:00:00,71.16,71.19,70.94,71.05,48839.0,68.0594,68.0881,67.8489,67.9542,48839.0
2022-09-09 11:30:00,71.04,71.17,71.02,71.13,53982.0,67.9446,68.0689,67.9255,68.0307,53982.0
2022-09-09 12:00:00,71.12,71.14,70.95,71.04,55841.0,68.0211,68.0402,67.8585,67.9446,55841.0
2022-09-09 12:30:00,71.04,71.24,71.02,71.23,78366.0,67.9446,68.1359,67.9255,68.1263,78366.0
2022-09-09 13:00:00,71.22,71.33,71.15,71.3,41646.0,68.1167,68.222,68.0498,68.1933,41646.0
2022-09-09 13:30:00,71.34,71.39,71.27,71.33,20844.0,68.2315,68.2793,68.1646,68.222,20844.0
2022-09-09 14:00:00,71.32,71.39,71.23,71.39,32751.0,68.2124,68.2793,68.1263,68.2793,32751.0
2022-09-09 14:30:00,71.38,71.4,71.27,71.38,114579.0,68.2698,68.2889,68.1646,68.2698,114579.0
2022-09-09 15:00:00,71.38,71.5,71.37,71.45,28940.0,68.2698,68.3845,68.2602,68.3367,28940.0
2022-09-09 15:30:00,71.42,71.47,71.32,71.34,107723.0,68.308,68.3559,68.2124,68.2315,107723.0
2022-09-12 09:30:00,71.78,72.16,71.65,72.16,121143.0,68.6523,69.0158,68.528,69.0158,121143.0
2022-09-12 10:00:00,72.17,72.19,71.98,72.09,139388.0,69.0254,69.0445,68.8436,68.9488,139388.0
2022-09-12 10:30:00,72.12,72.16,71.88,71.91,49777.0,68.9775,69.0158,68.748,68.7767,49777.0
2022-09-12 11:00:00,71.89,71.98,71.75,71.98,40900.0,68.7576,68.8436,68.6237,68.8436,40900.0
2022-09-12 11:30:00,72.0,72.01,71.57,71.7,58604.0,68.8628,68.8723,68.4515,68.5758,58604.0
2022-09-12 12:00:00,71.7,71.77,71.59,71.74,70646.0,68.5758,68.6428,68.4706,68.6141,70646.0
2022-09-12 12:30:00,71.78,71.89,71.72,71.89,104367.0,68.6523,68.7576,68.595,68.7576,104367.0
2022-09-12 13:00:00,71.9,71.98,71.78,71.97,65154.0,68.7671,68.8436,68.6523,68.8341,65154.0
2022-09-12 13:30:00,71.98,72.0,71.88,71.97,30877.0,68.8436,68.8628,68.748,68.8341,30877.0
2022-09-12 14:00:00,71.97,72.0,71.81,71.82,60046.0,68.8341,68.8628,68.681,68.6906,60046.0
2022-09-12 14:30:00,71.83,71.96,71.78,71.92,39618.0,68.7002,68.8245,68.6523,68.7862,39618.0
2022-09-12 15:00:00,71.92,72.04,71.91,71.94,65999.0,68.7862,68.901,68.7767,68.8054,65999.0
2022-09-12 15:30:00,71.92,72.06,71.85,72.05,75409.0,68.7862,68.9201,68.7193,68.9106,75409.0
2022-09-13 09:30:00,70.36,70.62,70.2,70.4,99145.0,67.2942,67.5429,67.1412,67.3325,99145.0
2022-09-13 10:00:00,70.39,70.54,70.22,70.35,90143.0,67.3229,67.4664,67.1603,67.2847,90143.0
2022-09-13 10:30:00,70.32,70.36,69.85,69.96,66749.0,67.256,67.2942,66.8064,66.9116,66749.0
2022-09-13 11:00:00,69.95,70.04,69.87,69.98,67684.0,66.9021,66.9882,66.8256,66.9308,67684.0
2022-09-13 11:30:00,70.02,70.1,69.93,69.99,53533.0,66.969,67.0455,66.883,66.9403,53533.0
2022-09-13 12:00:00,69.98,70.21,69.94,70.02,43818.0,66.9308,67.1508,66.8925,66.969,43818.0
2022-09-13 12:30:00,70.01,70.13,69.95,70.05,36103.0,66.9595,67.0742,66.9021,66.9977,36103.0
2022-09-13 13:00:00,70.04,70.2,70.01,70.2,62381.0,66.9882,67.1412,66.9595,67.1412,62381.0
2022-09-13 13:30:00,70.21,70.25,70.04,70.06,95273.0,67.1508,67.189,66.9882,67.0073,95273.0
2022-09-13 14:00:00,70.05,70.05,69.87,69.88,59234.0,66.9977,66.9977,66.8256,66.8351,59234.0
2022-09-13 14:30:00,69.89,69.89,69.6,69.67,214207.0,66.8447,66.8447,66.5673,66.6343,214207.0
2022-09-13 15:00:00,69.66,69.7,69.34,69.34,182212.0,66.6247,66.663,66.3187,66.3187,182212.0
2022-09-13 15:30:00,69.35,69.35,69.03,69.24,353300.0,66.3282,66.3282,66.0222,66.223,353300.0
2022-09-14 09:30:00,69.43,69.43,69.0,69.19,76385.0,66.4047,66.4047,65.9935,66.1752,76385.0
2022-09-14 10:00:00,69.2,69.23,68.69,68.69,44511.0,66.1848,66.2135,65.697,65.697,44511.0
2022-09-14 10:30:00,68.67,69.39,68.63,69.33,66723.0,65.6779,66.3665,65.6396,66.3091,66723.0
2022-09-14 11:00:00,69.36,69.47,69.21,69.25,34132.0,66.3378,66.443,66.1943,66.2326,34132.0
2022-09-14 11:30:00,69.23,69.42,69.18,69.3,63271.0,66.2135,66.3952,66.1656,66.2804,63271.0
2022-09-14 12:00:00,69.3,69.33,69.17,69.21,32521.0,66.2804,66.3091,66.1561,66.1943,32521.0
2022-09-14 12:30:00,69.23,69.52,69.19,69.44,52100.0,66.2135,66.4908,66.1752,66.4143,52100.0
2022-09-14 13:00:00,69.46,69.53,69.36,69.41,47433.0,66.4334,66.5004,66.3378,66.3856,47433.0
2022-09-14 13:30:00,69.43,69.44,69.04,69.15,62262.0,66.4047,66.4143,66.0317,66.1369,62262.0
2022-09-14 14:00:00,69.13,69.14,68.98,69.08,98217.0,66.1178,66.1274,65.9743,66.07,98217.0
2022-09-14 14:30:00,69.08,69.18,68.95,68.97,42783.0,66.07,66.1656,65.9457,65.9648,42783.0
2022-09-14 15:00:00,68.97,69.05,68.73,68.84,72829.0,65.9648,66.0413,65.7352,65.8405,72829.0
2022-09-14 15:30:00,68.81,69.33,68.67,69.31,173919.0,65.8118,66.3091,65.6779,66.29,173919.0
2022-09-15 09:30:00,69.02,69.67,69.0,69.66,158335.0,66.0126,66.6343,65.9935,66.6247,158335.0
2022-09-15 10:00:00,69.68,69.83,69.32,69.32,44578.0,66.6438,66.7873,66.2995,66.2995,44578.0
2022-09-15 10:30:00,69.29,69.42,68.98,69.04,70761.0,66.2708,66.3952,65.9743,66.0317,70761.0
2022-09-15 11:00:00,69.01,69.2,68.82,69.16,203132.0,66.003,66.1848,65.8213,66.1465,203132.0
2022-09-15 11:30:00,69.17,69.24,68.89,68.99,27868.0,66.1561,66.223,65.8883,65.9839,27868.0
2022-09-15 12:00:00,69.0,69.03,68.83,68.86,56427.0,65.9935,66.0222,65.8309,65.8596,56427.0
2022-09-15 12:30:00,68.88,69.1,68.87,69.1,43257.0,65.8787,66.0891,65.8691,66.0891,43257.0
2022-09-15 13:00:00,69.12,69.51,69.11,69.43,52700.0,66.1082,66.4813,66.0987,66.4047,52700.0
2022-09-15 13:30:00,69.41,69.43,69.16,69.19,46988.0,66.3856,66.4047,66.1465,66.1752,46988.0
2022-09-15 14:00:00,69.19,69.19,68.91,69.11,75169.0,66.1752,66.1752,65.9074,66.0987,75169.0
2022-09-15 14:30:00,69.1,69.15,68.86,68.89,46823.0,66.0891,66.1369,65.8596,65.8883,46823.0
2022-09-15 15:00:00,68.9,68.92,68.46,68.51,118112.0,65.8978,65.917,65.477,65.5248,118112.0
2022-09-15 15:30:00,68.46,68.77,68.46,68.67,221830.0,65.477,65.7735,65.477,65.6779,221830.0
2022-09-16 09:30:00,67.9,67.9,67.22,67.26,158626.0,64.9414,64.9414,64.291,64.3293,158626.0
2022-09-16 10:00:00,67.29,67.78,67.29,67.61,51855.0,64.358,64.8266,64.358,64.664,51855.0
2022-09-16 10:30:00,67.7,67.96,67.59,67.6,54644.0,64.7501,64.9988,64.6449,64.6545,54644.0
2022-09-16 11:00:00,67.67,67.76,67.52,67.56,31680.0,64.7214,64.8075,64.578,64.6162,31680.0
2022-09-16 11:30:00,67.53,67.61,67.42,67.61,32122.0,64.5875,64.664,64.4823,64.664,32122.0
2022-09-16 12:00:00,67.56,67.57,67.21,67.22,51189.0,64.6162,64.6258,64.2815,64.291,51189.0
2022-09-16 12:30:00,67.25,67.41,67.17,67.38,31358.0,64.3197,64.4728,64.2432,64.4441,31358.0
2022-09-16 13:00:00,67.39,67.39,67.2,67.23,89761.0,64.4536,64.4536,64.2719,64.3006,89761.0
2022-09-16 13:30:00,67.23,67.37,67.14,67.19,69739.0,64.3006,64.4345,64.2145,64.2623,69739.0
2022-09-16 14:00:00,67.18,67.45,67.17,67.38,130165.0,64.2528,64.511,64.2432,64.4441,130165.0
2022-09-16 14:30:00,67.36,67.54,67.3,67.5,157749.0,64.4249,64.5971,64.3676,64.5588,157749.0
2022-09-16 15:00:00,67.5,67.72,67.45,67.5,77952.0,64.5588,64.7693,64.511,64.5588,77952.0
2022-09-16 15:30:00,67.47,67.76,67.39,67.69,248582.0,64.5301,64.8075,64.4536,64.7406,248582.0
2022-09-19 09:30:00,67.13,67.87,67.05,67.76,68751.0,64.205,64.9127,64.1284,64.8075,68751.0
2022-09-19 10:00:00,67.76,67.87,67.58,67.83,71835.0,64.8075,64.9127,64.6354,64.8745,71835.0
2022-09-19 10:30:00,67.8,68.08,67.75,67.85,57232.0,64.8458,65.1136,64.7979,64.8936,57232.0
2022-09-19 11:00:00,67.84,68.07,67.71,67.73,38726.0,64.884,65.104,64.7597,64.7788,38726.0
2022-09-19 11:30:00,67.71,67.79,67.55,67.62,109383.0,64.7597,64.8362,64.6067,64.6736,109383.0
2022-09-19 12:00:00,67.63,67.75,67.53,67.63,68282.0,64.6832,64.7979,64.5875,64.6832,68282.0
2022-09-19 12:30:00,67.61,67.91,67.61,67.89,92717.0,64.664,64.951,64.664,64.9318,92717.0
2022-09-19 13:00:00,67.9,67.92,67.76,67.9,43205.0,64.9414,64.9605,64.8075,64.9414,43205.0
2022-09-19 13:30:00,67.9,67.91,67.75,67.78,41013.0,64.9414,64.951,64.7979,64.8266,41013.0
2022-09-19 14:00:00,67.79,67.85,67.7,67.77,35148.0,64.8362,64.8936,64.7501,64.8171,35148.0
2022-09-19 14:30:00,67.77,67.91,67.77,67.9,64567.0,64.8171,64.951,64.8171,64.9414,64567.0
2022-09-19 15:00:00,67.9,68.29,67.89,68.23,133624.0,64.9414,65.3144,64.9318,65.257,133624.0
2022-09-19 15:30:00,68.26,68.34,68.14,68.31,130602.0,65.2857,65.3622,65.171,65.3335,130602.0
2022-09-20 09:30:00,67.75,67.75,67.18,67.28,219155.0,64.7979,64.7979,64.2528,64.3484,219155.0
2022-09-20 10:00:00,67.24,67.41,67.16,67.31,102125.0,64.3102,64.4728,64.2337,64.3771,102125.0
2022-09-20 10:30:00,67.31,67.4,67.04,67.34,77116.0,64.3771,64.4632,64.1189,64.4058,77116.0
2022-09-20 11:00:00,67.34,67.44,67.27,67.32,38854.0,64.4058,64.5015,64.3389,64.3867,38854.0
2022-09-20 11:30:00,67.33,67.51,67.25,67.46,65459.0,64.3962,64.5684,64.3197,64.5206,65459.0
2022-09-20 12:00:00,67.46,67.53,67.29,67.3,41217.0,64.5206,64.5875,64.358,64.3676,41217.0
2022-09-20 12:30:00,67.29,67.3,67.15,67.19,35129.0,64.358,64.3676,64.2241,64.2623,35129.0
2022-09-20 13:00:00,67.19,67.2,66.94,66.96,37296.0,64.2623,64.2719,64.0232,64.0424,37296.0
2022-09-20 13:30:00,66.94,66.96,66.73,66.73,68273.0,64.0232,64.0424,63.8224,63.8224,68273.0
2022-09-20 14:00:00,66.76,66.98,66.76,66.96,73803.0,63.8511,64.0615,63.8511,64.0424,73803.0
2022-09-20 14:30:00,66.89,67.09,66.73,67.05,92770.0,63.9754,64.1667,63.8224,64.1284,92770.0
2022-09-20 15:00:00,67.05,67.26,66.99,67.2,75273.0,64.1284,64.3293,64.0711,64.2719,75273.0
2022-09-20 15:30:00,67.18,67.42,67.11,67.15,130741.0,64.2528,64.4823,64.1858,64.2241,130741.0
2022-09-21 09:30:00,67.57,67.73,67.39,67.6,124316.0,64.6258,64.7788,64.4536,64.6545,124316.0
2022-09-21 10:00:00,67.58,67.91,67.52,67.9,56736.0,64.6354,64.951,64.578,64.9414,56736.0
2022-09-21 10:30:00,67.9,67.9,67.63,67.68,37351.0,64.9414,64.9414,64.6832,64.731,37351.0
2022-09-21 11:00:00,67.69,67.74,67.55,67.66,41312.0,64.7406,64.7884,64.6067,64.7119,41312.0
2022-09-21 11:30:00,67.66,67.74,67.61,67.67,41126.0,64.7119,64.7884,64.664,64.7214,41126.0
2022-09-21 12:00:00,67.66,67.74,67.63,67.71,27762.0,64.7119,64.7884,64.6832,64.7597,27762.0
2022-09-21 12:30:00,67.7,67.77,67.56,67.57,25486.0,64.7501,64.8171,64.6162,64.6258,25486.0
2022-09-21 13:00:00,67.56,67.62,67.49,67.58,48212.0,64.6162,64.6736,64.5493,64.6354,48212.0
2022-09-21 13:30:00,67.59,67.77,67.58,67.77,88900.0,64.6449,64.8171,64.6354,64.8171,88900.0
2022-09-21 14:00:00,67.74,67.74,66.6,66.85,161682.0,64.7884,64.7884,63.6981,63.9372,161682.0
2022-09-21 14:30:00,66.84,68.19,66.68,67.86,270063.0,63.9276,65.2188,63.7746,64.9032,270063.0
2022-09-21 15:00:00,67.86,67.94,66.79,66.8,195015.0,64.9032,64.9797,63.8798,63.8893,195015.0
2022-09-21 15:30:00,66.78,66.85,66.06,66.06,259932.0,63.8702,63.9372,63.1816,63.1816,259932.0
2022-09-22 09:30:00,65.99,66.12,65.11,65.2,321887.0,63.1146,63.239,62.273,62.3591,321887.0
2022-09-22 10:00:00,65.18,65.46,65.1,65.28,132964.0,62.3399,62.6077,62.2634,62.4356,132964.0
2022-09-22 10:30:00,65.28,65.38,64.9,64.94,126785.0,62.4356,62.5312,62.0721,62.1104,126785.0
2022-09-22 11:00:00,64.94,65.05,64.85,64.98,105425.0,62.1104,62.2156,62.0243,62.1486,105425.0
2022-09-22 11:30:00,64.99,65.11,64.85,64.89,63286.0,62.1582,62.273,62.0243,62.0626,63286.0
2022-09-22 12:00:00,64.91,65.14,64.84,64.97,263236.0,62.0817,62.3017,62.0147,62.1391,263236.0
2022-09-22 12:30:00,64.96,65.06,64.87,64.95,78681.0,62.1295,62.2252,62.0434,62.1199,78681.0
2022-09-22 13:00:00,64.95,64.99,64.76,64.91,42991.0,62.1199,62.1582,61.9382,62.0817,42991.0
2022-09-22 13:30:00,64.9,65.03,64.84,65.0,76111.0,62.0721,62.1965,62.0147,62.1678,76111.0
2022-09-22 14:00:00,64.98,65.0,64.68,64.77,64992.0,62.1486,62.1678,61.8617,61.9478,64992.0
2022-09-22 14:30:00,64.77,64.96,64.7,64.91,73213.0,61.9478,62.1295,61.8808,62.0817,73213.0
2022-09-22 15:00:00,64.92,65.19,64.89,65.02,289731.0,62.0913,62.3495,62.0626,62.1869,289731.0
2022-09-22 15:30:00,65.02,65.24,64.75,64.75,168474.0,62.1869,62.3973,61.9287,61.9287,168474.0
2022-09-23 09:30:00,63.94,64.02,63.44,63.45,122760.0,61.154,61.2305,60.6757,60.6853,122760.0
2022-09-23 10:00:00,63.44,63.64,63.31,63.54,210389.0,60.6757,60.867,60.5514,60.7714,210389.0
2022-09-23 10:30:00,63.54,63.58,63.24,63.26,109378.0,60.7714,60.8096,60.4845,60.5036,109378.0
2022-09-23 11:00:00,63.26,63.55,63.21,63.4,73158.0,60.5036,60.781,60.4558,60.6375,73158.0
2022-09-23 11:30:00,63.41,63.48,63.12,63.25,172338.0,60.6471,60.714,60.3697,60.494,172338.0
2022-09-23 12:00:00,63.21,63.23,62.93,62.93,86225.0,60.4558,60.4749,60.188,60.188,86225.0
2022-09-23 12:30:00,62.94,63.22,62.87,63.22,84824.0,60.1975,60.4653,60.1306,60.4653,84824.0
2022-09-23 13:00:00,63.18,63.32,63.07,63.08,87542.0,60.4271,60.561,60.3219,60.3314,87542.0
2022-09-23 13:30:00,63.08,63.2,63.03,63.15,108228.0,60.3314,60.4462,60.2836,60.3984,108228.0
2022-09-23 14:00:00,63.15,63.25,62.81,62.99,138376.0,60.3984,60.494,60.0732,60.2454,138376.0
2022-09-23 14:30:00,62.99,62.99,62.72,62.76,149594.0,60.2454,60.2454,59.9871,60.0254,149594.0
2022-09-23 15:00:00,62.77,63.32,62.77,63.3,217399.0,60.0349,60.561,60.0349,60.5418,217399.0
2022-09-23 15:30:00,63.31,63.65,63.27,63.6,496604.0,60.5514,60.8766,60.5132,60.8288,496604.0
2022-09-26 09:30:00,63.07,63.54,63.06,63.36,147852.0,60.6297,61.0815,60.6201,60.9085,147852.0
2022-09-26 10:00:00,63.41,63.69,63.16,63.61,162994.0,60.9565,61.2257,60.7162,61.1488,162994.0
2022-09-26 10:30:00,63.6,63.6,63.18,63.29,98394.0,61.1392,61.1392,60.7354,60.8412,98394.0
2022-09-26 11:00:00,63.28,63.33,62.79,62.79,65521.0,60.8316,60.8796,60.3605,60.3605,65521.0
2022-09-26 11:30:00,62.78,62.93,62.65,62.79,58902.0,60.3509,60.4951,60.2259,60.3605,58902.0
2022-09-26 12:00:00,62.74,62.76,62.41,62.45,105526.0,60.3125,60.3317,59.9952,60.0337,105526.0
2022-09-26 12:30:00,62.44,62.62,62.3,62.58,365040.0,60.0241,60.1971,59.8895,60.1586,365040.0
2022-09-26 13:00:00,62.54,62.57,62.1,62.19,105411.0,60.1202,60.149,59.6972,59.7837,105411.0
2022-09-26 13:30:00,62.2,62.41,62.15,62.16,135379.0,59.7934,59.9952,59.7453,59.7549,135379.0
2022-09-26 14:00:00,62.17,62.49,62.16,62.26,107634.0,59.7645,60.0721,59.7549,59.851,107634.0
2022-09-26 14:30:00,62.25,62.63,62.22,62.56,153678.0,59.8414,60.2067,59.8126,60.1394,153678.0
2022-09-26 15:00:00,62.55,62.73,62.48,62.54,246690.0,60.1298,60.3028,60.0625,60.1202,246690.0
2022-09-26 15:30:00,62.51,62.73,62.25,62.27,274254.0,60.0914,60.3028,59.8414,59.8606,274254.0
2022-09-27 09:30:00,63.04,63.41,62.88,63.05,92712.0,60.6009,60.9565,60.447,60.6105,92712.0
2022-09-27 10:00:00,63.07,63.09,62.6,62.85,102741.0,60.6297,60.6489,60.1779,60.4182,102741.0
2022-09-27 10:30:00,62.87,63.24,62.87,63.18,115958.0,60.4374,60.7931,60.4374,60.7354,115958.0
2022-09-27 11:00:00,63.15,63.19,62.54,62.6,95400.0,60.7066,60.745,60.1202,60.1779,95400.0
2022-09-27 11:30:00,62.61,62.75,62.37,62.38,154568.0,60.1875,60.3221,59.9568,59.9664,154568.0
2022-09-27 12:00:00,62.36,62.39,61.89,61.99,140807.0,59.9472,59.976,59.4953,59.5915,140807.0
2022-09-27 12:30:00,62.02,62.15,61.89,62.1,181549.0,59.6203,59.7453,59.4953,59.6972,181549.0
2022-09-27 13:00:00,62.03,62.06,61.87,61.94,83322.0,59.6299,59.6588,59.4761,59.5434,83322.0
2022-09-27 13:30:00,61.9,62.02,61.78,61.9,142595.0,59.505,59.6203,59.3896,59.505,142595.0
2022-09-27 14:00:00,61.9,62.06,61.84,61.98,93485.0,59.505,59.6588,59.4473,59.5819,93485.0
2022-09-27 14:30:00,61.98,62.42,61.9,62.36,228544.0,59.5819,60.0048,59.505,59.9472,228544.0
2022-09-27 15:00:00,62.32,62.35,62.14,62.2,166467.0,59.9087,59.9375,59.7357,59.7934,166467.0
2022-09-27 15:30:00,62.22,62.33,62.03,62.23,204484.0,59.8126,59.9183,59.6299,59.8222,204484.0
2022-09-28 09:30:00,62.68,63.0,62.44,62.92,219901.0,60.2548,60.5624,60.0241,60.4855,219901.0
2022-09-28 10:00:00,62.96,63.22,62.71,63.22,204847.0,60.5239,60.7739,60.2836,60.7739,204847.0
2022-09-28 10:30:00,63.23,63.37,63.13,63.19,129933.0,60.7835,60.9181,60.6874,60.745,129933.0
2022-09-28 11:00:00,63.16,63.55,63.13,63.39,374456.0,60.7162,61.0911,60.6874,60.9373,374456.0
2022-09-28 11:30:00,63.4,63.63,63.27,63.6,126053.0,60.9469,61.168,60.822,61.1392,126053.0
2022-09-28 12:00:00,63.59,63.8,63.55,63.58,78101.0,61.1296,61.3314,61.0911,61.12,78101.0
2022-09-28 12:30:00,63.57,63.7,63.52,63.61,59653.0,61.1103,61.2353,61.0623,61.1488,59653.0
2022-09-28 13:00:00,63.62,63.78,63.55,63.64,276730.0,61.1584,61.3122,61.0911,61.1776,276730.0
2022-09-28 13:30:00,63.65,63.72,63.52,63.62,153497.0,61.1872,61.2545,61.0623,61.1584,153497.0
2022-09-28 14:00:00,63.62,63.69,63.57,63.64,129009.0,61.1584,61.2257,61.1103,61.1776,129009.0
2022-09-28 14:30:00,63.64,63.79,63.62,63.75,157700.0,61.1776,61.3218,61.1584,61.2834,157700.0
2022-09-28 15:00:00,63.75,64.02,63.73,63.98,192765.0,61.2834,61.5429,61.2642,61.5045,192765.0
2022-09-28 15:30:00,63.99,64.22,63.88,63.9,355091.0,61.5141,61.7352,61.4083,61.4276,355091.0
2022-09-29 09:30:00,63.25,63.29,62.35,62.45,225046.0,60.8027,60.8412,59.9375,60.0337,225046.0
2022-09-29 10:00:00,62.44,62.46,62.04,62.29,130333.0,60.0241,60.0433,59.6395,59.8799,130333.0
2022-09-29 10:30:00,62.31,62.53,62.1,62.44,158802.0,59.8991,60.1106,59.6972,60.0241,158802.0
2022-09-29 11:00:00,62.42,62.74,62.39,62.59,110023.0,60.0048,60.3125,59.976,60.1683,110023.0
2022-09-29 11:30:00,62.58,62.91,62.51,62.79,265393.0,60.1586,60.4759,60.0914,60.3605,265393.0
2022-09-29 12:00:00,62.78,62.86,62.54,62.65,106947.0,60.3509,60.4278,60.1202,60.2259,106947.0
2022-09-29 12:30:00,62.64,62.76,62.55,62.57,70883.0,60.2163,60.3317,60.1298,60.149,70883.0
2022-09-29 13:00:00,62.57,62.57,62.41,62.47,107790.0,60.149,60.149,59.9952,60.0529,107790.0
2022-09-29 13:30:00,62.47,62.55,62.23,62.23,174000.0,60.0529,60.1298,59.8222,59.8222,174000.0
2022-09-29 14:00:00,62.24,62.32,62.15,62.27,155859.0,59.8318,59.9087,59.7453,59.8606,155859.0
2022-09-29 14:30:00,62.28,62.43,62.17,62.18,186467.0,59.8703,60.0145,59.7645,59.7741,186467.0
2022-09-29 15:00:00,62.18,62.49,62.18,62.38,361292.0,59.7741,60.0721,59.7741,59.9664,361292.0
2022-09-29 15:30:00,62.36,62.69,62.34,62.61,463421.0,59.9472,60.2644,59.9279,60.1875,463421.0
2022-09-30 09:30:00,62.54,62.95,62.16,62.86,230502.0,60.1202,60.5143,59.7549,60.4278,230502.0
2022-09-30 10:00:00,62.86,62.94,62.63,62.86,893103.0,60.4278,60.5047,60.2067,60.4278,893103.0
2022-09-30 10:30:00,62.88,63.22,62.86,63.18,529769.0,60.447,60.7739,60.4278,60.7354,529769.0
2022-09-30 11:00:00,63.19,63.46,63.05,63.36,338958.0,60.745,61.0046,60.6105,60.9085,338958.0
2022-09-30 11:30:00,63.35,63.39,62.96,63.02,195654.0,60.8989,60.9373,60.5239,60.5816,195654.0
2022-09-30 12:00:00,63.02,63.02,62.75,62.83,248275.0,60.5816,60.5816,60.3221,60.399,248275.0
2022-09-30 12:30:00,62.82,63.07,62.82,63.0,187684.0,60.3894,60.6297,60.3894,60.5624,187684.0
2022-09-30 13:00:00,62.99,63.07,62.9,63.02,180807.0,60.5528,60.6297,60.4663,60.5816,180807.0
2022-09-30 13:30:00,63.01,63.05,62.67,62.7,401415.0,60.572,60.6105,60.2452,60.274,401415.0
2022-09-30 14:00:00,62.7,62.83,62.58,62.66,134188.0,60.274,60.399,60.1586,60.2356,134188.0
2022-09-30 14:30:00,62.66,62.72,62.36,62.38,309570.0,60.2356,60.2932,59.9472,59.9664,309570.0
2022-09-30 15:00:00,62.39,62.63,62.29,62.49,278161.0,59.976,60.2067,59.8799,60.0721,278161.0
2022-09-30 15:30:00,62.5,62.59,62.06,62.12,713994.0,60.0817,60.1683,59.6588,59.7164,713994.0
2022-10-03 09:30:00,62.98,63.08,62.38,62.77,154527.0,60.5432,60.6393,59.9664,60.3413,154527.0
2022-10-03 10:00:00,62.79,63.62,62.78,63.53,142918.0,60.3605,61.1584,60.3509,61.0719,142918.0
2022-10-03 10:30:00,63.54,63.62,63.39,63.5,230030.0,61.0815,61.1584,60.9373,61.0431,230030.0
2022-10-03 11:00:00,63.51,63.81,63.5,63.65,137868.0,61.0527,61.3411,61.0431,61.1872,137868.0
2022-10-03 11:30:00,63.68,63.74,63.39,63.47,46022.0,61.2161,61.2738,60.9373,61.0142,46022.0
2022-10-03 12:00:00,63.46,63.66,63.43,63.47,67065.0,61.0046,61.1969,60.9758,61.0142,67065.0
2022-10-03 12:30:00,63.45,63.55,63.37,63.55,58834.0,60.995,61.0911,60.9181,61.0911,58834.0
2022-10-03 13:00:00,63.54,63.78,63.53,63.72,60005.0,61.0815,61.3122,61.0719,61.2545,60005.0
2022-10-03 13:30:00,63.74,63.91,63.73,63.82,202720.0,61.2738,61.4372,61.2642,61.3507,202720.0
2022-10-03 14:00:00,63.82,64.13,63.82,64.13,134696.0,61.3507,61.6487,61.3507,61.6487,134696.0
2022-10-03 14:30:00,64.11,64.28,64.08,64.21,196477.0,61.6295,61.7929,61.6006,61.7256,196477.0
2022-10-03 15:00:00,64.2,64.24,64.05,64.16,122394.0,61.716,61.7544,61.5718,61.6775,122394.0
2022-10-03 15:30:00,64.16,64.2,63.85,63.9,375603.0,61.6775,61.716,61.3795,61.4276,375603.0
2022-10-04 09:30:00,64.95,65.79,64.95,65.79,196322.0,62.4369,63.2444,62.4369,63.2444,196322.0
2022-10-04 10:00:00,65.79,65.92,65.71,65.75,113295.0,63.2444,63.3694,63.1675,63.206,113295.0
2022-10-04 10:30:00,65.72,66.01,65.72,65.99,134449.0,63.1772,63.4559,63.1772,63.4367,134449.0
2022-10-04 11:00:00,65.99,66.11,65.88,66.08,111103.0,63.4367,63.5521,63.331,63.5232,111103.0
2022-10-04 11:30:00,66.09,66.13,65.9,66.06,134332.0,63.5328,63.5713,63.3502,63.504,134332.0
2022-10-04 12:00:00,66.07,66.18,66.02,66.14,121085.0,63.5136,63.6194,63.4655,63.5809,121085.0
2022-10-04 12:30:00,66.14,66.2,65.9,65.96,162208.0,63.5809,63.6386,63.3502,63.4079,162208.0
2022-10-04 13:00:00,65.99,66.01,65.6,65.84,90097.0,63.4367,63.4559,63.0618,63.2925,90097.0
2022-10-04 13:30:00,65.85,66.11,65.83,66.02,74207.0,63.3021,63.5521,63.2829,63.4655,74207.0
2022-10-04 14:00:00,66.03,66.08,65.88,65.88,139686.0,63.4752,63.5232,63.331,63.331,139686.0
2022-10-04 14:30:00,65.91,66.13,65.91,66.08,224753.0,63.3598,63.5713,63.3598,63.5232,224753.0
2022-10-04 15:00:00,66.09,66.11,65.84,66.06,116646.0,63.5328,63.5521,63.2925,63.504,116646.0
2022-10-04 15:30:00,66.01,66.34,65.97,66.33,323946.0,63.4559,63.7732,63.4175,63.7636,323946.0
2022-10-05 09:30:00,65.44,65.79,65.24,65.53,146514.0,62.908,63.2444,62.7157,62.9945,146514.0
2022-10-05 10:00:00,65.5,65.51,65.01,65.02,93429.0,62.9657,62.9753,62.4946,62.5042,93429.0
2022-10-05 10:30:00,65.01,65.17,64.9,64.97,60968.0,62.4946,62.6484,62.3889,62.4562,60968.0
2022-10-05 11:00:00,64.96,65.23,64.96,65.19,56639.0,62.4466,62.7061,62.4466,62.6677,56639.0
2022-10-05 11:30:00,65.15,65.33,65.14,65.3,20920.0,62.6292,62.8022,62.6196,62.7734,20920.0
2022-10-05 12:00:00,65.29,65.67,65.16,65.55,79565.0,62.7638,63.1291,62.6388,63.0137,79565.0
2022-10-05 12:30:00,65.55,65.76,65.48,65.67,45481.0,63.0137,63.2156,62.9464,63.1291,45481.0
2022-10-05 13:00:00,65.67,66.08,65.65,65.95,80805.0,63.1291,63.5232,63.1099,63.3983,80805.0
2022-10-05 13:30:00,65.94,66.0,65.82,65.82,56476.0,63.3886,63.4463,63.2733,63.2733,56476.0
2022-10-05 14:00:00,65.84,66.02,65.82,65.97,208668.0,63.2925,63.4655,63.2733,63.4175,208668.0
2022-10-05 14:30:00,65.99,66.11,65.91,66.11,101527.0,63.4367,63.5521,63.3598,63.5521,101527.0
2022-10-05 15:00:00,66.14,66.4,66.14,66.25,172197.0,63.5809,63.8308,63.5809,63.6866,172197.0
2022-10-05 15:30:00,66.27,66.31,65.94,66.01,286693.0,63.7059,63.7443,63.3886,63.4559,286693.0
2022-10-06 09:30:00,65.74,66.37,65.74,65.92,207053.0,63.1964,63.802,63.1964,63.3694,207053.0
2022-10-06 10:00:00,65.88,65.88,65.31,65.32,106173.0,63.331,63.331,62.783,62.7926,106173.0
2022-10-06 10:30:00,65.28,65.84,65.25,65.83,101279.0,62.7542,63.2925,62.7253,63.2829,101279.0
2022-10-06 11:00:00,65.84,65.89,65.59,65.81,183565.0,63.2925,63.3406,63.0522,63.2637,183565.0
2022-10-06 11:30:00,65.81,65.91,65.5,65.52,168901.0,63.2637,63.3598,62.9657,62.9849,168901.0
2022-10-06 12:00:00,65.52,65.67,65.4,65.67,153422.0,62.9849,63.1291,62.8695,63.1291,153422.0
2022-10-06 12:30:00,65.66,65.84,65.59,65.71,92030.0,63.1195,63.2925,63.0522,63.1675,92030.0
2022-10-06 13:00:00,65.73,65.81,65.6,65.79,99007.0,63.1868,63.2637,63.0618,63.2444,99007.0
2022-10-06 13:30:00,65.78,65.78,65.61,65.69,84533.0,63.2348,63.2348,63.0714,63.1483,84533.0
2022-10-06 14:00:00,65.69,65.69,65.47,65.53,283550.0,63.1483,63.1483,62.9368,62.9945,283550.0
2022-10-06 14:30:00,65.53,65.61,65.26,65.38,130543.0,62.9945,63.0714,62.735,62.8503,130543.0
2022-10-06 15:00:00,65.38,65.54,65.27,65.54,248938.0,62.8503,63.0041,62.7446,63.0041,248938.0
2022-10-06 15:30:00,65.54,65.55,65.35,65.38,176063.0,63.0041,63.0137,62.8215,62.8503,176063.0
2022-10-07 09:30:00,64.67,64.78,63.91,63.93,114191.0,62.1678,62.2735,61.4372,61.4564,114191.0
2022-10-07 10:00:00,63.91,64.29,63.81,64.19,116761.0,61.4372,61.8025,61.3411,61.7064,116761.0
2022-10-07 10:30:00,64.21,64.37,64.06,64.26,62404.0,61.7256,61.8794,61.5814,61.7736,62404.0
2022-10-07 11:00:00,64.32,64.38,63.97,64.1,45231.0,61.8313,61.889,61.4949,61.6198,45231.0
2022-10-07 11:30:00,64.1,64.15,63.92,63.99,133818.0,61.6198,61.6679,61.4468,61.5141,133818.0
2022-10-07 12:00:00,63.99,64.1,63.8,63.82,73222.0,61.5141,61.6198,61.3314,61.3507,73222.0
2022-10-07 12:30:00,63.81,63.81,63.61,63.73,93143.0,61.3411,61.3411,61.1488,61.2642,93143.0
2022-10-07 13:00:00,63.73,63.83,63.61,63.77,65578.0,61.2642,61.3603,61.1488,61.3026,65578.0
2022-10-07 13:30:00,63.75,63.86,63.67,63.7,58316.0,61.2834,61.3891,61.2065,61.2353,58316.0
2022-10-07 14:00:00,63.68,63.77,63.59,63.6,123747.0,61.2161,61.3026,61.1296,61.1392,123747.0
2022-10-07 14:30:00,63.59,63.68,63.54,63.6,73636.0,61.1296,61.2161,61.0815,61.1392,73636.0
2022-10-07 15:00:00,63.63,63.74,63.36,63.39,84518.0,61.168,61.2738,60.9085,60.9373,84518.0
2022-10-07 15:30:00,63.4,63.71,63.3,63.67,177953.0,60.9469,61.2449,60.8508,61.2065,177953.0
2022-10-10 09:30:00,63.93,64.01,63.49,63.5,129682.0,61.4564,61.5333,61.0334,61.0431,129682.0
2022-10-10 10:00:00,63.51,63.74,63.43,63.69,93192.0,61.0527,61.2738,60.9758,61.2257,93192.0
2022-10-10 10:30:00,63.65,63.75,63.1,63.19,178326.0,61.1872,61.2834,60.6585,60.745,178326.0
2022-10-10 11:00:00,63.17,63.39,63.0,63.29,90329.0,60.7258,60.9373,60.5624,60.8412,90329.0
2022-10-10 11:30:00,63.24,63.47,63.17,63.35,56333.0,60.7931,61.0142,60.7258,60.8989,56333.0
2022-10-10 12:00:00,63.33,63.35,62.93,62.94,32338.0,60.8796,60.8989,60.4951,60.5047,32338.0
2022-10-10 12:30:00,62.95,62.98,62.82,62.83,85663.0,60.5143,60.5432,60.3894,60.399,85663.0
2022-10-10 13:00:00,62.81,62.96,62.71,62.95,105990.0,60.3798,60.5239,60.2836,60.5143,105990.0
2022-10-10 13:30:00,62.94,63.5,62.94,63.36,117133.0,60.5047,61.0431,60.5047,60.9085,117133.0
2022-10-10 14:00:00,63.34,63.35,63.08,63.16,68769.0,60.8892,60.8989,60.6393,60.7162,68769.0
2022-10-10 14:30:00,63.13,63.37,63.13,63.2,60601.0,60.6874,60.9181,60.6874,60.7547,60601.0
2022-10-10 15:00:00,63.22,63.45,63.11,63.19,101169.0,60.7739,60.995,60.6681,60.745,101169.0
2022-10-10 15:30:00,63.18,63.38,63.15,63.15,275068.0,60.7354,60.9277,60.7066,60.7066,275068.0
2022-10-11 09:30:00,62.91,62.95,62.38,62.42,102017.0,60.4759,60.5143,59.9664,60.0048,102017.0
2022-10-11 10:00:00,62.37,62.57,62.22,62.43,72054.0,59.9568,60.149,59.8126,60.0145,72054.0
2022-10-11 10:30:00,62.42,62.82,62.33,62.65,91814.0,60.0048,60.3894,59.9183,60.2259,91814.0
2022-10-11 11:00:00,62.63,63.07,62.63,63.04,57204.0,60.2067,60.6297,60.2067,60.6009,57204.0
2022-10-11 11:30:00,63.08,63.47,63.04,63.34,79862.0,60.6393,61.0142,60.6009,60.8892,79862.0
2022-10-11 12:00:00,63.34,63.48,63.08,63.44,131138.0,60.8892,61.0238,60.6393,60.9854,131138.0
2022-10-11 12:30:00,63.42,63.73,63.42,63.58,153910.0,60.9661,61.2642,60.9661,61.12,153910.0
2022-10-11 13:00:00,63.58,63.6,63.34,63.38,57715.0,61.12,61.1392,60.8892,60.9277,57715.0
2022-10-11 13:30:00,63.38,63.48,63.3,63.43,44105.0,60.9277,61.0238,60.8508,60.9758,44105.0
2022-10-11 14:00:00,63.43,63.47,63.24,63.37,189929.0,60.9758,61.0142,60.7931,60.9181,189929.0
2022-10-11 14:30:00,63.38,63.46,62.64,62.67,109488.0,60.9277,61.0046,60.2163,60.2452,109488.0
2022-10-11 15:00:00,62.63,62.7,62.36,62.61,149004.0,60.2067,60.274,59.9472,60.1875,149004.0
2022-10-11 15:30:00,62.62,62.91,62.52,62.83,166146.0,60.1971,60.4759,60.101,60.399,166146.0
2022-10-12 09:30:00,62.84,62.91,62.34,62.63,199187.0,60.4086,60.4759,59.9279,60.2067,199187.0
2022-10-12 10:00:00,62.64,62.8,62.28,62.51,163909.0,60.2163,60.3701,59.8703,60.0914,163909.0
2022-10-12 10:30:00,62.53,62.68,62.3,62.45,120353.0,60.1106,60.2548,59.8895,60.0337,120353.0
2022-10-12 11:00:00,62.46,62.73,62.44,62.65,153520.0,60.0433,60.3028,60.0241,60.2259,153520.0
2022-10-12 11:30:00,62.66,62.82,62.55,62.79,163485.0,60.2356,60.3894,60.1298,60.3605,163485.0
2022-10-12 12:00:00,62.8,62.88,62.59,62.62,54745.0,60.3701,60.447,60.1683,60.1971,54745.0
2022-10-12 12:30:00,62.63,62.75,62.54,62.72,116126.0,60.2067,60.3221,60.1202,60.2932,116126.0
2022-10-12 13:00:00,62.71,62.74,62.63,62.71,43035.0,60.2836,60.3125,60.2067,60.2836,43035.0
2022-10-12 13:30:00,62.68,62.68,62.54,62.56,35222.0,60.2548,60.2548,60.1202,60.1394,35222.0
2022-10-12 14:00:00,62.64,62.85,62.52,62.83,105230.0,60.2163,60.4182,60.101,60.399,105230.0
2022-10-12 14:30:00,62.84,62.88,62.61,62.61,128176.0,60.4086,60.447,60.1875,60.1875,128176.0
2022-10-12 15:00:00,62.61,62.75,62.55,62.66,71594.0,60.1875,60.3221,60.1298,60.2356,71594.0
2022-10-12 15:30:00,62.64,62.74,62.43,62.45,108556.0,60.2163,60.3125,60.0145,60.0337,108556.0
2022-10-13 09:30:00,61.14,61.66,60.73,61.45,204004.0,58.7744,59.2742,58.3802,59.0724,204004.0
2022-10-13 10:00:00,61.47,61.9,61.35,61.4,167103.0,59.0916,59.505,58.9762,59.0243,167103.0
2022-10-13 10:30:00,61.35,61.94,61.35,61.77,144305.0,58.9762,59.5434,58.9762,59.38,144305.0
2022-10-13 11:00:00,61.76,63.33,61.74,62.91,345308.0,59.3704,60.8796,59.3512,60.4759,345308.0
2022-10-13 11:30:00,62.94,63.69,62.8,63.33,344681.0,60.5047,61.2257,60.3701,60.8796,344681.0
2022-10-13 12:00:00,63.32,63.51,62.92,62.97,105825.0,60.87,61.0527,60.4855,60.5336,105825.0
2022-10-13 12:30:00,62.98,63.44,62.93,63.36,119193.0,60.5432,60.9854,60.4951,60.9085,119193.0
2022-10-13 13:00:00,63.36,63.85,63.33,63.79,100426.0,60.9085,61.3795,60.8796,61.3218,100426.0
2022-10-13 13:30:00,63.83,63.97,63.7,63.78,123880.0,61.3603,61.4949,61.2353,61.3122,123880.0
2022-10-13 14:00:00,63.73,63.82,63.5,63.54,105479.0,61.2642,61.3507,61.0431,61.0815,105479.0
2022-10-13 14:30:00,63.54,63.98,63.54,63.94,129110.0,61.0815,61.5045,61.0815,61.466,129110.0
2022-10-13 15:00:00,63.94,64.07,63.8,63.83,182820.0,61.466,61.591,61.3314,61.3603,182820.0
2022-10-13 15:30:00,63.82,63.96,63.65,63.76,418655.0,61.3507,61.4853,61.1872,61.293,418655.0
2022-10-14 09:30:00,64.21,64.63,63.86,63.98,166997.0,61.7256,62.1293,61.3891,61.5045,166997.0
2022-10-14 10:00:00,63.97,63.97,62.82,63.04,182476.0,61.4949,61.4949,60.3894,60.6009,182476.0
2022-10-14 10:30:00,63.04,63.26,62.81,63.06,73760.0,60.6009,60.8123,60.3798,60.6201,73760.0
2022-10-14 11:00:00,63.14,63.29,62.74,62.99,50178.0,60.697,60.8412,60.3125,60.5528,50178.0
2022-10-14 11:30:00,62.95,62.96,62.47,62.5,98101.0,60.5143,60.5239,60.0529,60.0817,98101.0
2022-10-14 12:00:00,62.48,62.68,62.27,62.54,50471.0,60.0625,60.2548,59.8606,60.1202,50471.0
2022-10-14 12:30:00,62.54,62.73,62.42,62.45,65201.0,60.1202,60.3028,60.0048,60.0337,65201.0
2022-10-14 13:00:00,62.43,62.59,62.3,62.44,44736.0,60.0145,60.1683,59.8895,60.0241,44736.0
2022-10-14 13:30:00,62.44,62.52,62.37,62.52,76183.0,60.0241,60.101,59.9568,60.101,76183.0
2022-10-14 14:00:00,62.48,62.48,62.15,62.23,43067.0,60.0625,60.0625,59.7453,59.8222,43067.0
2022-10-14 14:30:00,62.21,62.23,62.09,62.19,93214.0,59.803,59.8222,59.6876,59.7837,93214.0
2022-10-14 15:00:00,62.25,62.36,62.02,62.26,125385.0,59.8414,59.9472,59.6203,59.851,125385.0
2022-10-14 15:30:00,62.24,62.36,61.99,62.06,189608.0,59.8318,59.9472,59.5915,59.6588,189608.0
2022-10-17 09:30:00,63.26,63.93,63.18,63.61,174418.0,60.8123,61.4564,60.7354,61.1488,174418.0
2022-10-17 10:00:00,63.63,64.05,63.61,63.81,90047.0,61.168,61.5718,61.1488,61.3411,90047.0
2022-10-17 10:30:00,63.82,63.88,63.49,63.57,208496.0,61.3507,61.4083,61.0334,61.1103,208496.0
2022-10-17 11:00:00,63.6,63.83,63.51,63.82,78032.0,61.1392,61.3603,61.0527,61.3507,78032.0
2022-10-17 11:30:00,63.82,63.97,63.78,63.87,193946.0,61.3507,61.4949,61.3122,61.3987,193946.0
2022-10-17 12:00:00,63.89,64.01,63.78,63.88,92708.0,61.418,61.5333,61.3122,61.4083,92708.0
2022-10-17 12:30:00,63.87,63.95,63.66,63.72,79550.0,61.3987,61.4756,61.1969,61.2545,79550.0
2022-10-17 13:00:00,63.72,63.83,63.62,63.79,75851.0,61.2545,61.3603,61.1584,61.3218,75851.0
2022-10-17 13:30:00,63.8,63.89,63.77,63.84,71897.0,61.3314,61.418,61.3026,61.3699,71897.0
2022-10-17 14:00:00,63.83,63.91,63.61,63.65,74297.0,61.3603,61.4372,61.1488,61.1872,74297.0
2022-10-17 14:30:00,63.68,63.78,63.62,63.68,102597.0,61.2161,61.3122,61.1584,61.2161,102597.0
2022-10-17 15:00:00,63.68,63.72,63.59,63.7,137632.0,61.2161,61.2545,61.1296,61.2353,137632.0
2022-10-17 15:30:00,63.7,63.87,63.67,63.74,358062.0,61.2353,61.3987,61.2065,61.2738,358062.0
2022-10-18 09:30:00,65.03,65.43,64.99,65.09,125600.0,62.5139,62.8984,62.4754,62.5715,125600.0
2022-10-18 10:00:00,65.13,65.34,64.84,64.89,67652.0,62.61,62.8119,62.3312,62.3793,67652.0
2022-10-18 10:30:00,64.85,64.94,64.63,64.77,42716.0,62.3408,62.4273,62.1293,62.2639,42716.0
2022-10-18 11:00:00,64.76,64.88,64.2,64.29,82952.0,62.2543,62.3697,61.716,61.8025,82952.0
2022-10-18 11:30:00,64.28,64.42,64.1,64.42,64880.0,61.7929,61.9275,61.6198,61.9275,64880.0
2022-10-18 12:00:00,64.41,64.65,64.29,64.51,62128.0,61.9178,62.1486,61.8025,62.014,62128.0
2022-10-18 12:30:00,64.49,64.75,64.45,64.56,56226.0,61.9947,62.2447,61.9563,62.062,56226.0
2022-10-18 13:00:00,64.57,64.73,64.38,64.73,69013.0,62.0717,62.2255,61.889,62.2255,69013.0
2022-10-18 13:30:00,64.7,64.91,64.69,64.83,40702.0,62.1966,62.3985,62.187,62.3216,40702.0
2022-10-18 14:00:00,64.85,64.89,64.68,64.83,37160.0,62.3408,62.3793,62.1774,62.3216,37160.0
2022-10-18 14:30:00,64.8,64.82,64.25,64.43,118941.0,62.2928,62.312,61.764,61.9371,118941.0
2022-10-18 15:00:00,64.42,64.49,64.28,64.46,63332.0,61.9275,61.9947,61.7929,61.9659,63332.0
2022-10-18 15:30:00,64.45,64.75,64.45,64.73,191684.0,61.9563,62.2447,61.9563,62.2255,191684.0
2022-10-19 09:30:00,64.14,64.44,63.77,63.87,176936.0,61.6583,61.9467,61.3026,61.3987,176936.0
2022-10-19 10:00:00,63.86,64.43,63.82,64.41,86732.0,61.3891,61.9371,61.3507,61.9178,86732.0
2022-10-19 10:30:00,64.47,64.47,63.9,63.95,260984.0,61.9755,61.9755,61.4276,61.4756,260984.0
2022-10-19 11:00:00,63.95,64.16,63.92,64.0,112018.0,61.4756,61.6775,61.4468,61.5237,112018.0
2022-10-19 11:30:00,63.97,64.13,63.86,64.01,86066.0,61.4949,61.6487,61.3891,61.5333,86066.0
2022-10-19 12:00:00,64.0,64.0,63.63,63.67,152108.0,61.5237,61.5237,61.168,61.2065,152108.0
2022-10-19 12:30:00,63.64,63.75,63.4,63.45,51726.0,61.1776,61.2834,60.9469,60.995,51726.0
2022-10-19 13:00:00,63.44,63.48,63.17,63.35,122700.0,60.9854,61.0238,60.7258,60.8989,122700.0
2022-10-19 13:30:00,63.33,63.42,63.3,63.42,132098.0,60.8796,60.9661,60.8508,60.9661,132098.0
2022-10-19 14:00:00,63.4,63.67,63.36,63.63,138661.0,60.9469,61.2065,60.9085,61.168,138661.0
2022-10-19 14:30:00,63.62,63.65,63.49,63.52,53315.0,61.1584,61.1872,61.0334,61.0623,53315.0
2022-10-19 15:00:00,63.52,63.75,63.47,63.55,123626.0,61.0623,61.2834,61.0142,61.0911,123626.0
2022-10-19 15:30:00,63.55,63.68,63.48,63.68,194302.0,61.0911,61.2161,61.0238,61.2161,194302.0
2022-10-20 09:30:00,63.64,63.78,63.38,63.67,147145.0,61.1776,61.3122,60.9277,61.2065,147145.0
2022-10-20 10:00:00,63.68,64.36,63.68,64.26,124841.0,61.2161,61.8698,61.2161,61.7736,124841.0
2022-10-20 10:30:00,64.3,64.3,64.0,64.21,65339.0,61.8121,61.8121,61.5237,61.7256,65339.0
2022-10-20 11:00:00,64.22,64.24,63.83,63.91,73138.0,61.7352,61.7544,61.3603,61.4372,73138.0
2022-10-20 11:30:00,63.91,64.09,63.81,63.82,65084.0,61.4372,61.6102,61.3411,61.3507,65084.0
2022-10-20 12:00:00,63.8,63.8,63.35,63.4,69927.0,61.3314,61.3314,60.8989,60.9469,69927.0
2022-10-20 12:30:00,63.37,63.43,63.15,63.25,22654.0,60.9181,60.9758,60.7066,60.8027,22654.0
2022-10-20 13:00:00,63.21,63.31,63.0,63.16,64989.0,60.7643,60.8604,60.5624,60.7162,64989.0
2022-10-20 13:30:00,63.14,63.16,62.86,62.98,69818.0,60.697,60.7162,60.4278,60.5432,69818.0
2022-10-20 14:00:00,62.96,63.0,62.74,62.8,45724.0,60.5239,60.5624,60.3125,60.3701,45724.0
2022-10-20 14:30:00,62.76,63.02,62.76,62.94,72406.0,60.3317,60.5816,60.3317,60.5047,72406.0
2022-10-20 15:00:00,62.94,63.1,62.8,62.87,101774.0,60.5047,60.6585,60.3701,60.4374,101774.0
2022-10-20 15:30:00,62.83,63.1,62.76,62.94,219789.0,60.399,60.6585,60.3317,60.5047,219789.0
2022-10-21 09:30:00,62.94,63.29,62.45,63.29,145769.0,60.5047,60.8412,60.0337,60.8412,145769.0
2022-10-21 10:00:00,63.32,63.68,62.95,62.96,186122.0,60.87,61.2161,60.5143,60.5239,186122.0
2022-10-21 10:30:00,62.95,63.12,62.72,62.83,148073.0,60.5143,60.6778,60.2932,60.399,148073.0
2022-10-21 11:00:00,62.82,63.16,62.66,63.1,105037.0,60.3894,60.7162,60.2356,60.6585,105037.0
2022-10-21 11:30:00,63.12,63.46,63.06,63.42,107224.0,60.6778,61.0046,60.6201,60.9661,107224.0
2022-10-21 12:00:00,63.47,63.62,63.38,63.4,170865.0,61.0142,61.1584,60.9277,60.9469,170865.0
2022-10-21 12:30:00,63.41,63.86,63.38,63.75,54997.0,60.9565,61.3891,60.9277,61.2834,54997.0
2022-10-21 13:00:00,63.75,63.89,63.68,63.76,87269.0,61.2834,61.418,61.2161,61.293,87269.0
2022-10-21 13:30:00,63.79,64.02,63.78,63.98,67919.0,61.3218,61.5429,61.3122,61.5045,67919.0
2022-10-21 14:00:00,63.99,64.1,63.88,63.96,87323.0,61.5141,61.6198,61.4083,61.4853,87323.0
2022-10-21 14:30:00,63.97,64.04,63.9,64.01,73946.0,61.4949,61.5622,61.4276,61.5333,73946.0
2022-10-21 15:00:00,64.01,64.28,63.98,64.28,85139.0,61.5333,61.7929,61.5045,61.7929,85139.0
2022-10-21 15:30:00,64.28,64.35,64.22,64.25,129799.0,61.7929,61.8602,61.7352,61.764,129799.0
2022-10-24 09:30:00,64.61,64.89,64.3,64.7,229816.0,62.1101,62.3793,61.8121,62.1966,229816.0
2022-10-24 10:00:00,64.68,64.7,63.92,64.14,49799.0,62.1774,62.1966,61.4468,61.6583,49799.0
2022-10-24 10:30:00,64.13,64.51,64.05,64.51,342399.0,61.6487,62.014,61.5718,62.014,342399.0
2022-10-24 11:00:00,64.46,64.56,64.23,64.49,120513.0,61.9659,62.062,61.7448,61.9947,120513.0
2022-10-24 11:30:00,64.48,64.77,64.4,64.75,91918.0,61.9851,62.2639,61.9082,62.2447,91918.0
2022-10-24 12:00:00,64.74,64.83,64.65,64.73,97475.0,62.2351,62.3216,62.1486,62.2255,97475.0
2022-10-24 12:30:00,64.75,64.8,64.63,64.64,35568.0,62.2447,62.2928,62.1293,62.1389,35568.0
2022-10-24 13:00:00,64.64,64.67,64.47,64.53,68724.0,62.1389,62.1678,61.9755,62.0332,68724.0
2022-10-24 13:30:00,64.52,64.6,64.46,64.53,82302.0,62.0236,62.1005,61.9659,62.0332,82302.0
2022-10-24 14:00:00,64.53,64.66,64.52,64.63,107696.0,62.0332,62.1582,62.0236,62.1293,107696.0
2022-10-24 14:30:00,64.64,64.9,64.64,64.87,100607.0,62.1389,62.3889,62.1389,62.36,100607.0
2022-10-24 15:00:00,64.88,64.96,64.86,64.89,103989.0,62.3697,62.4466,62.3504,62.3793,103989.0
2022-10-24 15:30:00,64.89,64.92,64.73,64.8,138081.0,62.3793,62.4081,62.2255,62.2928,138081.0
2022-10-25 09:30:00,64.76,65.74,64.76,65.63,165343.0,62.2543,63.1964,62.2543,63.0906,165343.0
2022-10-25 10:00:00,65.67,65.76,65.48,65.75,95876.0,63.1291,63.2156,62.9464,63.206,95876.0
2022-10-25 10:30:00,65.75,65.79,65.61,65.66,57158.0,63.206,63.2444,63.0714,63.1195,57158.0
2022-10-25 11:00:00,65.67,65.94,65.63,65.94,157503.0,63.1291,63.3886,63.0906,63.3886,157503.0
2022-10-25 11:30:00,65.92,66.09,65.9,66.01,77618.0,63.3694,63.5328,63.3502,63.4559,77618.0
2022-10-25 12:00:00,66.03,66.21,66.0,66.09,53184.0,63.4752,63.6482,63.4463,63.5328,53184.0
2022-10-25 12:30:00,66.09,66.15,65.93,65.93,35909.0,63.5328,63.5905,63.379,63.379,35909.0
2022-10-25 13:00:00,66.0,66.05,65.83,65.9,60767.0,63.4463,63.4944,63.2829,63.3502,60767.0
2022-10-25 13:30:00,65.96,66.02,65.86,65.95,47291.0,63.4079,63.4655,63.3117,63.3983,47291.0
2022-10-25 14:00:00,65.94,66.1,65.94,66.1,84879.0,63.3886,63.5425,63.3886,63.5425,84879.0
2022-10-25 14:30:00,66.11,66.18,66.03,66.06,106330.0,63.5521,63.6194,63.4752,63.504,106330.0
2022-10-25 15:00:00,66.06,66.31,66.04,66.3,330993.0,63.504,63.7443,63.4848,63.7347,330993.0
2022-10-25 15:30:00,66.32,66.4,66.29,66.36,91866.0,63.7539,63.8308,63.7251,63.7924,91866.0
2022-10-26 09:30:00,66.39,66.69,66.2,66.22,137333.0,63.8212,64.1096,63.6386,63.6578,137333.0
2022-10-26 10:00:00,66.27,66.96,66.26,66.91,341599.0,63.7059,64.3692,63.6963,64.3211,341599.0
2022-10-26 10:30:00,66.91,67.04,66.74,66.84,52783.0,64.3211,64.4461,64.1577,64.2538,52783.0
2022-10-26 11:00:00,66.84,67.3,66.84,67.25,85758.0,64.2538,64.696,64.2538,64.648,85758.0
2022-10-26 11:30:00,67.2,67.31,67.13,67.19,82001.0,64.5999,64.7056,64.5326,64.5903,82001.0
2022-10-26 12:00:00,67.19,67.31,67.08,67.13,133805.0,64.5903,64.7056,64.4845,64.5326,133805.0
2022-10-26 12:30:00,67.13,67.23,66.71,66.74,145290.0,64.5326,64.6287,64.1289,64.1577,145290.0
2022-10-26 13:00:00,66.74,66.77,66.54,66.55,69845.0,64.1577,64.1865,63.9654,63.975,69845.0
2022-10-26 13:30:00,66.55,66.7,66.48,66.69,75611.0,63.975,64.1192,63.9078,64.1096,75611.0
2022-10-26 14:00:00,66.69,66.77,66.51,66.52,32102.0,64.1096,64.1865,63.9366,63.9462,32102.0
2022-10-26 14:30:00,66.51,66.63,66.42,66.48,77707.0,63.9366,64.0519,63.8501,63.9078,77707.0
2022-10-26 15:00:00,66.47,66.5,66.3,66.45,90579.0,63.8981,63.927,63.7347,63.8789,90579.0
2022-10-26 15:30:00,66.45,66.58,66.35,66.4,87536.0,63.8789,64.0039,63.7828,63.8308,87536.0
2022-10-27 09:30:00,66.79,67.11,66.54,66.71,169014.0,64.2058,64.5134,63.9654,64.1289,169014.0
2022-10-27 10:00:00,66.71,67.32,66.64,67.26,235241.0,64.1289,64.7152,64.0616,64.6576,235241.0
2022-10-27 10:30:00,67.29,67.38,66.84,66.84,66469.0,64.6864,64.7729,64.2538,64.2538,66469.0
2022-10-27 11:00:00,66.81,67.16,66.8,67.02,72477.0,64.225,64.5614,64.2154,64.4269,72477.0
2022-10-27 11:30:00,66.99,67.1,66.7,66.77,49769.0,64.398,64.5038,64.1192,64.1865,49769.0
2022-10-27 12:00:00,66.78,66.98,66.65,66.66,118764.0,64.1961,64.3884,64.0712,64.0808,118764.0
2022-10-27 12:30:00,66.65,66.92,66.65,66.91,32492.0,64.0712,64.3307,64.0712,64.3211,32492.0
2022-10-27 13:00:00,66.91,67.14,66.84,66.96,94575.0,64.3211,64.5422,64.2538,64.3692,94575.0
2022-10-27 13:30:00,66.97,66.97,66.83,66.84,42161.0,64.3788,64.3788,64.2442,64.2538,42161.0
2022-10-27 14:00:00,66.83,66.85,66.68,66.73,65895.0,64.2442,64.2634,64.1,64.1481,65895.0
2022-10-27 14:30:00,66.72,66.75,66.52,66.56,113691.0,64.1385,64.1673,63.9462,63.9847,113691.0
2022-10-27 15:00:00,66.56,66.67,66.44,66.6,121969.0,63.9847,64.0904,63.8693,64.0231,121969.0
2022-10-27 15:30:00,66.59,66.72,66.43,66.54,200905.0,64.0135,64.1385,63.8597,63.9654,200905.0
2022-10-28 09:30:00,66.5,67.06,66.46,66.93,233064.0,63.927,64.4653,63.8885,64.3403,233064.0
2022-10-28 10:00:00,66.98,67.09,66.37,66.83,185222.0,64.3884,64.4941,63.802,64.2442,185222.0
2022-10-28 10:30:00,66.81,67.07,66.71,67.04,66026.0,64.225,64.4749,64.1289,64.4461,66026.0
2022-10-28 11:00:00,67.05,67.12,66.93,66.99,76016.0,64.4557,64.523,64.3403,64.398,76016.0
2022-10-28 11:30:00,67.0,67.24,66.95,67.14,60532.0,64.4076,64.6383,64.3596,64.5422,60532.0
2022-10-28 12:00:00,67.16,67.44,67.08,67.42,30153.0,64.5614,64.8306,64.4845,64.8114,30153.0
2022-10-28 12:30:00,67.42,67.5,67.36,67.44,62077.0,64.8114,64.8883,64.7537,64.8306,62077.0
2022-10-28 13:00:00,67.44,67.54,67.43,67.5,60599.0,64.8306,64.9267,64.821,64.8883,60599.0
2022-10-28 13:30:00,67.48,67.59,67.47,67.5,35817.0,64.8691,64.9748,64.8594,64.8883,35817.0
2022-10-28 14:00:00,67.54,67.59,67.48,67.54,48910.0,64.9267,64.9748,64.8691,64.9267,48910.0
2022-10-28 14:30:00,67.52,67.76,67.52,67.75,100028.0,64.9075,65.1382,64.9075,65.1286,100028.0
2022-10-28 15:00:00,67.76,67.82,67.68,67.77,109718.0,65.1382,65.1959,65.0613,65.1478,109718.0
2022-10-28 15:30:00,67.77,67.89,67.73,67.82,248525.0,65.1478,65.2632,65.1094,65.1959,248525.0
2022-10-31 09:30:00,67.37,67.7,67.29,67.46,109657.0,64.7633,65.0805,64.6864,64.8498,109657.0
2022-10-31 10:00:00,67.51,67.82,67.43,67.56,88613.0,64.8979,65.1959,64.821,64.946,88613.0
2022-10-31 10:30:00,67.55,67.76,67.41,67.59,182931.0,64.9364,65.1382,64.8018,64.9748,182931.0
2022-10-31 11:00:00,67.57,67.89,67.57,67.82,458019.0,64.9556,65.2632,64.9556,65.1959,458019.0
2022-10-31 11:30:00,67.81,68.06,67.69,67.78,81439.0,65.1863,65.4266,65.0709,65.1575,81439.0
2022-10-31 12:00:00,67.79,67.95,67.68,67.72,73100.0,65.1671,65.3209,65.0613,65.0998,73100.0
2022-10-31 12:30:00,67.71,67.71,67.53,67.62,84427.0,65.0902,65.0902,64.9171,65.0036,84427.0
2022-10-31 13:00:00,67.62,67.79,67.52,67.79,61089.0,65.0036,65.1671,64.9075,65.1671,61089.0
2022-10-31 13:30:00,67.84,67.86,67.69,67.76,85570.0,65.2151,65.2344,65.0709,65.1382,85570.0
2022-10-31 14:00:00,67.77,67.84,67.71,67.76,110460.0,65.1478,65.2151,65.0902,65.1382,110460.0
2022-10-31 14:30:00,67.74,67.89,67.67,67.71,137531.0,65.119,65.2632,65.0517,65.0902,137531.0
2022-10-31 15:00:00,67.72,67.73,67.51,67.73,108633.0,65.0998,65.1094,64.8979,65.1094,108633.0
2022-10-31 15:30:00,67.72,67.84,67.58,67.62,98723.0,65.0998,65.2151,64.9652,65.0036,98723.0
2022-11-01 09:30:00,68.39,68.55,68.15,68.3,176759.0,65.7438,65.8977,65.5131,65.6573,176759.0
2022-11-01 10:00:00,68.31,68.31,67.77,68.02,82359.0,65.6669,65.6669,65.1478,65.3882,82359.0
2022-11-01 10:30:00,68.06,68.11,67.59,67.63,177969.0,65.4266,65.4747,64.9748,65.0133,177969.0
2022-11-01 11:00:00,67.65,67.78,67.58,67.77,186362.0,65.0325,65.1575,64.9652,65.1478,186362.0
2022-11-01 11:30:00,67.77,67.84,67.55,67.81,173931.0,65.1478,65.2151,64.9364,65.1863,173931.0
2022-11-01 12:00:00,67.79,68.08,67.76,67.82,247976.0,65.1671,65.4458,65.1382,65.1959,247976.0
2022-11-01 12:30:00,67.83,67.92,67.75,67.92,29787.0,65.2055,65.292,65.1286,65.292,29787.0
2022-11-01 13:00:00,67.9,68.06,67.86,67.98,52627.0,65.2728,65.4266,65.2344,65.3497,52627.0
2022-11-01 13:30:00,67.98,68.07,67.91,68.07,22173.0,65.3497,65.4362,65.2824,65.4362,22173.0
2022-11-01 14:00:00,68.07,68.08,67.97,68.01,65994.0,65.4362,65.4458,65.3401,65.3786,65994.0
2022-11-01 14:30:00,68.05,68.06,67.86,68.05,66895.0,65.417,65.4266,65.2344,65.417,66895.0
2022-11-01 15:00:00,68.04,68.08,67.91,67.92,69184.0,65.4074,65.4458,65.2824,65.292,69184.0
2022-11-01 15:30:00,67.92,67.99,67.85,67.86,92002.0,65.292,65.3593,65.2247,65.2344,92002.0
2022-11-02 09:30:00,67.61,67.66,67.21,67.27,156063.0,64.994,65.0421,64.6095,64.6672,156063.0
2022-11-02 10:00:00,67.28,67.41,67.22,67.26,60420.0,64.6768,64.8018,64.6191,64.6576,60420.0
2022-11-02 10:30:00,67.26,67.48,67.25,67.41,73790.0,64.6576,64.8691,64.648,64.8018,73790.0
2022-11-02 11:00:00,67.44,67.52,67.33,67.38,65438.0,64.8306,64.9075,64.7249,64.7729,65438.0
2022-11-02 11:30:00,67.38,67.47,67.34,67.34,28147.0,64.7729,64.8594,64.7345,64.7345,28147.0
2022-11-02 12:00:00,67.34,67.36,67.14,67.18,39759.0,64.7345,64.7537,64.5422,64.5807,39759.0
2022-11-02 12:30:00,67.16,67.32,67.06,67.28,38392.0,64.5614,64.7152,64.4653,64.6768,38392.0
2022-11-02 13:00:00,67.27,67.29,67.23,67.26,103024.0,64.6672,64.6864,64.6287,64.6576,103024.0
2022-11-02 13:30:00,67.26,67.52,67.24,67.42,40905.0,64.6576,64.9075,64.6383,64.8114,40905.0
2022-11-02 14:00:00,67.47,68.29,67.35,68.29,119734.0,64.8594,65.6477,64.7441,65.6477,119734.0
2022-11-02 14:30:00,68.32,68.4,66.72,67.0,232607.0,65.6766,65.7535,64.1385,64.4076,232607.0
2022-11-02 15:00:00,66.94,67.39,66.12,66.28,162301.0,64.35,64.7825,63.5617,63.7155,162301.0
2022-11-02 15:30:00,66.25,66.36,65.95,65.95,227256.0,63.6866,63.7924,63.3983,63.3983,227256.0
2022-11-03 09:30:00,65.21,65.3,64.82,64.82,202677.0,62.6869,62.7734,62.312,62.312,202677.0
2022-11-03 10:00:00,64.81,65.61,64.77,65.61,152811.0,62.3024,63.0714,62.2639,63.0714,152811.0
2022-11-03 10:30:00,65.59,65.96,65.38,65.94,78623.0,63.0522,63.4079,62.8503,63.3886,78623.0
2022-11-03 11:00:00,65.97,65.98,65.63,65.7,57226.0,63.4175,63.4271,63.0906,63.1579,57226.0
2022-11-03 11:30:00,65.67,65.88,65.46,65.72,142540.0,63.1291,63.331,62.9272,63.1772,142540.0
2022-11-03 12:00:00,65.75,66.01,65.67,65.97,80927.0,63.206,63.4559,63.1291,63.4175,80927.0
2022-11-03 12:30:00,65.96,66.22,65.8,66.17,40732.0,63.4079,63.6578,63.2541,63.6097,40732.0
2022-11-03 13:00:00,66.17,66.18,65.97,66.02,36635.0,63.6097,63.6194,63.4175,63.4655,36635.0
2022-11-03 13:30:00,66.01,66.06,65.92,65.93,76148.0,63.4559,63.504,63.3694,63.379,76148.0
2022-11-03 14:00:00,65.94,66.14,65.87,66.13,132267.0,63.3886,63.5809,63.3214,63.5713,132267.0
2022-11-03 14:30:00,66.12,66.19,66.01,66.13,85529.0,63.5617,63.629,63.4559,63.5713,85529.0
2022-11-03 15:00:00,66.13,66.14,66.04,66.07,54789.0,63.5713,63.5809,63.4848,63.5136,54789.0
2022-11-03 15:30:00,66.08,66.11,65.65,65.67,95764.0,63.5232,63.5521,63.1099,63.1291,95764.0
2022-11-04 09:30:00,66.7,66.77,65.9,66.34,131399.0,64.1192,64.1865,63.3502,63.7732,131399.0
2022-11-04 10:00:00,66.37,66.83,66.23,66.79,86476.0,63.802,64.2442,63.6674,64.2058,86476.0
2022-11-04 10:30:00,66.81,67.0,66.61,66.68,148494.0,64.225,64.4076,64.0327,64.1,148494.0
2022-11-04 11:00:00,66.7,66.84,66.2,66.21,93890.0,64.1192,64.2538,63.6386,63.6482,93890.0
2022-11-04 11:30:00,66.23,66.32,65.54,65.56,71759.0,63.6674,63.7539,63.0041,63.0233,71759.0
2022-11-04 12:00:00,65.56,65.85,65.38,65.84,31778.0,63.0233,63.3021,62.8503,63.2925,31778.0
2022-11-04 12:30:00,65.77,65.83,65.47,65.63,50819.0,63.2252,63.2829,62.9368,63.0906,50819.0
2022-11-04 13:00:00,65.61,65.73,65.4,65.58,54991.0,63.0714,63.1868,62.8695,63.0426,54991.0
2022-11-04 13:30:00,65.57,65.66,65.49,65.52,68494.0,63.033,63.1195,62.9561,62.9849,68494.0
2022-11-04 14:00:00,65.52,65.88,65.41,65.84,134349.0,62.9849,63.331,62.8792,63.2925,134349.0
2022-11-04 14:30:00,65.84,66.19,65.8,66.15,155673.0,63.2925,63.629,63.2541,63.5905,155673.0
2022-11-04 15:00:00,66.16,66.32,66.11,66.22,125518.0,63.6001,63.7539,63.5521,63.6578,125518.0
2022-11-04 15:30:00,66.22,66.49,66.14,66.48,110070.0,63.6578,63.9174,63.5809,63.9078,110070.0
2022-11-07 09:30:00,66.75,66.94,66.18,66.25,132389.0,64.1673,64.35,63.6194,63.6866,132389.0
2022-11-07 10:00:00,66.24,66.61,66.23,66.34,92187.0,63.677,64.0327,63.6674,63.7732,92187.0
2022-11-07 10:30:00,66.29,66.46,66.21,66.42,225299.0,63.7251,63.8885,63.6482,63.8501,225299.0
2022-11-07 11:00:00,66.42,66.54,66.29,66.52,78703.0,63.8501,63.9654,63.7251,63.9462,78703.0
2022-11-07 11:30:00,66.53,66.6,66.24,66.27,101698.0,63.9558,64.0231,63.677,63.7059,101698.0
2022-11-07 12:00:00,66.26,66.48,66.19,66.47,64002.0,63.6963,63.9078,63.629,63.8981,64002.0
2022-11-07 12:30:00,66.48,66.5,66.3,66.37,57109.0,63.9078,63.927,63.7347,63.802,57109.0
2022-11-07 13:00:00,66.4,66.57,66.4,66.49,64974.0,63.8308,63.9943,63.8308,63.9174,64974.0
2022-11-07 13:30:00,66.49,66.55,66.4,66.54,50401.0,63.9174,63.975,63.8308,63.9654,50401.0
2022-11-07 14:00:00,66.56,66.82,66.55,66.81,102195.0,63.9847,64.2346,63.975,64.225,102195.0
2022-11-07 14:30:00,66.83,66.91,66.77,66.78,134435.0,64.2442,64.3211,64.1865,64.1961,134435.0
2022-11-07 15:00:00,66.79,66.96,66.79,66.92,147193.0,64.2058,64.3692,64.2058,64.3307,147193.0
2022-11-07 15:30:00,66.92,66.97,66.81,66.9,246991.0,64.3307,64.3788,64.225,64.3115,246991.0
2022-11-08 09:30:00,67.03,67.06,66.71,66.89,107729.0,64.4365,64.4653,64.1289,64.3019,107729.0
2022-11-08 10:00:00,66.92,67.35,66.92,67.3,90433.0,64.3307,64.7441,64.3307,64.696,90433.0
2022-11-08 10:30:00,67.31,67.59,67.31,67.57,103641.0,64.7056,64.9748,64.7056,64.9556,103641.0
2022-11-08 11:00:00,67.57,67.81,67.52,67.79,87171.0,64.9556,65.1863,64.9075,65.1671,87171.0
2022-11-08 11:30:00,67.8,67.98,67.79,67.85,116189.0,65.1767,65.3497,65.1671,65.2247,116189.0
2022-11-08 12:00:00,67.86,67.88,67.72,67.81,55405.0,65.2344,65.2536,65.0998,65.1863,55405.0
2022-11-08 12:30:00,67.8,67.87,67.72,67.77,62351.0,65.1767,65.244,65.0998,65.1478,62351.0
2022-11-08 13:00:00,67.77,67.85,67.23,67.25,47715.0,65.1478,65.2247,64.6287,64.648,47715.0
2022-11-08 13:30:00,67.21,67.38,67.08,67.11,51717.0,64.6095,64.7729,64.4845,64.5134,51717.0
2022-11-08 14:00:00,67.09,67.18,66.6,66.6,117628.0,64.4941,64.5807,64.0231,64.0231,117628.0
2022-11-08 14:30:00,66.61,67.18,66.53,67.09,92427.0,64.0327,64.5807,63.9558,64.4941,92427.0
2022-11-08 15:00:00,67.06,67.4,67.06,67.39,125418.0,64.4653,64.7922,64.4653,64.7825,125418.0
2022-11-08 15:30:00,67.39,67.62,67.25,67.29,159004.0,64.7825,65.0036,64.648,64.6864,159004.0
2022-11-09 09:30:00,66.7,66.83,66.5,66.59,150421.0,64.1192,64.2442,63.927,64.0135,150421.0
2022-11-09 10:00:00,66.58,67.13,66.56,66.85,132746.0,64.0039,64.5326,63.9847,64.2634,132746.0
2022-11-09 10:30:00,66.85,66.91,66.46,66.6,96683.0,64.2634,64.3211,63.8885,64.0231,96683.0
2022-11-09 11:00:00,66.62,66.85,66.58,66.79,61352.0,64.0423,64.2634,64.0039,64.2058,61352.0
2022-11-09 11:30:00,66.72,66.98,66.64,66.76,62665.0,64.1385,64.3884,64.0616,64.1769,62665.0
2022-11-09 12:00:00,66.77,66.82,66.55,66.63,40525.0,64.1865,64.2346,63.975,64.0519,40525.0
2022-11-09 12:30:00,66.62,66.72,66.53,66.66,42074.0,64.0423,64.1385,63.9558,64.0808,42074.0
2022-11-09 13:00:00,66.66,66.71,66.42,66.45,48974.0,64.0808,64.1289,63.8501,63.8789,48974.0
2022-11-09 13:30:00,66.43,66.43,66.13,66.26,64723.0,63.8597,63.8597,63.5713,63.6963,64723.0
2022-11-09 14:00:00,66.25,66.35,66.17,66.27,84677.0,63.6866,63.7828,63.6097,63.7059,84677.0
2022-11-09 14:30:00,66.26,66.26,65.93,65.99,117421.0,63.6963,63.6963,63.379,63.4367,117421.0
2022-11-09 15:00:00,65.97,66.22,65.97,66.07,102322.0,63.4175,63.6578,63.4175,63.5136,102322.0
2022-11-09 15:30:00,66.06,66.08,65.78,65.91,197876.0,63.504,63.5232,63.2348,63.3598,197876.0
2022-11-10 09:30:00,68.36,69.08,68.36,69.08,258718.0,65.715,66.4072,65.715,66.4072,258718.0
2022-11-10 10:00:00,69.11,69.27,68.94,69.23,386362.0,66.436,66.5898,66.2726,66.5513,386362.0
2022-11-10 10:30:00,69.23,69.4,68.91,69.35,92942.0,66.5513,66.7148,66.2437,66.6667,92942.0
2022-11-10 11:00:00,69.4,69.49,69.25,69.44,56241.0,66.7148,66.8013,66.5706,66.7532,56241.0
2022-11-10 11:30:00,69.49,69.69,69.48,69.66,36295.0,66.8013,66.9935,66.7917,66.9647,36295.0
2022-11-10 12:00:00,69.66,69.66,69.32,69.33,39129.0,66.9647,66.9647,66.6379,66.6475,39129.0
2022-11-10 12:30:00,69.33,69.34,69.02,69.02,63425.0,66.6475,66.6571,66.3495,66.3495,63425.0
2022-11-10 13:00:00,69.03,69.32,69.03,69.25,45437.0,66.3591,66.6379,66.3591,66.5706,45437.0
2022-11-10 13:30:00,69.26,69.44,69.16,69.32,14954.0,66.5802,66.7532,66.4841,66.6379,14954.0
2022-11-10 14:00:00,69.3,69.43,69.28,69.39,46053.0,66.6186,66.7436,66.5994,66.7052,46053.0
2022-11-10 14:30:00,69.38,69.51,69.32,69.49,240231.0,66.6955,66.8205,66.6379,66.8013,240231.0
2022-11-10 15:00:00,69.49,69.72,69.45,69.7,208176.0,66.8013,67.0224,66.7628,67.0032,208176.0
2022-11-10 15:30:00,69.7,69.97,69.67,69.9,141748.0,67.0032,67.2627,66.9743,67.1954,141748.0
2022-11-11 09:30:00,70.16,70.45,69.99,70.36,265497.0,67.4454,67.7241,67.2819,67.6376,265497.0
2022-11-11 10:00:00,70.33,70.84,70.17,70.77,164425.0,67.6088,68.0991,67.455,68.0318,164425.0
2022-11-11 10:30:00,70.78,70.84,70.58,70.65,52136.0,68.0414,68.0991,67.8491,67.9164,52136.0
2022-11-11 11:00:00,70.67,70.76,70.24,70.24,181176.0,67.9356,68.0221,67.5223,67.5223,181176.0
2022-11-11 11:30:00,70.24,70.41,70.19,70.27,141691.0,67.5223,67.6857,67.4742,67.5511,141691.0
2022-11-11 12:00:00,70.25,70.43,70.18,70.35,56132.0,67.5319,67.7049,67.4646,67.628,56132.0
2022-11-11 12:30:00,70.36,70.45,70.26,70.38,50849.0,67.6376,67.7241,67.5415,67.6569,50849.0
2022-11-11 13:00:00,70.41,70.65,70.4,70.64,55571.0,67.6857,67.9164,67.6761,67.9068,55571.0
2022-11-11 13:30:00,70.63,70.74,70.52,70.71,60943.0,67.8972,68.0029,67.7914,67.9741,60943.0
2022-11-11 14:00:00,70.73,70.87,70.63,70.87,59713.0,67.9933,68.1279,67.8972,68.1279,59713.0
2022-11-11 14:30:00,70.87,70.94,70.85,70.9,69332.0,68.1279,68.1952,68.1087,68.1567,69332.0
2022-11-11 15:00:00,70.88,70.9,70.5,70.71,70927.0,68.1375,68.1567,67.7722,67.9741,70927.0
2022-11-11 15:30:00,70.72,70.81,70.59,70.66,240485.0,67.9837,68.0702,67.8587,67.926,240485.0
2022-11-14 09:30:00,70.37,70.48,70.07,70.4,198173.0,67.6472,67.753,67.3588,67.6761,198173.0
2022-11-14 10:00:00,70.4,70.78,70.4,70.54,128524.0,67.6761,68.0414,67.6761,67.8107,128524.0
2022-11-14 10:30:00,70.54,70.7,70.48,70.62,64180.0,67.8107,67.9645,67.753,67.8876,64180.0
2022-11-14 11:00:00,70.64,70.65,70.16,70.28,348799.0,67.9068,67.9164,67.4454,67.5607,348799.0
2022-11-14 11:30:00,70.27,70.58,70.27,70.41,116089.0,67.5511,67.8491,67.5511,67.6857,116089.0
2022-11-14 12:00:00,70.43,70.55,70.28,70.48,99662.0,67.7049,67.8203,67.5607,67.753,99662.0
2022-11-14 12:30:00,70.48,70.62,70.47,70.54,56772.0,67.753,67.8876,67.7434,67.8107,56772.0
2022-11-14 13:00:00,70.54,70.79,70.51,70.79,45275.0,67.8107,68.051,67.7818,68.051,45275.0
2022-11-14 13:30:00,70.77,70.81,70.72,70.78,104873.0,68.0318,68.0702,67.9837,68.0414,104873.0
2022-11-14 14:00:00,70.77,70.78,70.55,70.6,60148.0,68.0318,68.0414,67.8203,67.8683,60148.0
2022-11-14 14:30:00,70.6,70.63,70.42,70.47,72749.0,67.8683,67.8972,67.6953,67.7434,72749.0
2022-11-14 15:00:00,70.46,70.58,70.21,70.3,66190.0,67.7338,67.8491,67.4934,67.5799,66190.0
2022-11-14 15:30:00,70.28,70.28,69.75,69.76,204538.0,67.5607,67.5607,67.0512,67.0608,204538.0
2022-11-15 09:30:00,70.83,71.11,70.48,70.91,203861.0,68.0894,68.3586,67.753,68.1663,203861.0
2022-11-15 10:00:00,70.94,71.03,70.62,71.01,141564.0,68.1952,68.2817,67.8876,68.2625,141564.0
2022-11-15 10:30:00,71.0,71.09,70.74,70.86,74026.0,68.2529,68.3394,68.0029,68.1183,74026.0
2022-11-15 11:00:00,70.85,70.97,70.7,70.86,83106.0,68.1087,68.224,67.9645,68.1183,83106.0
2022-11-15 11:30:00,70.85,71.08,70.85,71.05,86190.0,68.1087,68.3298,68.1087,68.3009,86190.0
2022-11-15 12:00:00,71.06,71.09,70.87,70.93,60348.0,68.3105,68.3394,68.1279,68.1856,60348.0
2022-11-15 12:30:00,70.92,71.04,70.84,70.98,55623.0,68.176,68.2913,68.0991,68.2336,55623.0
2022-11-15 13:00:00,70.98,71.03,70.28,70.32,98136.0,68.2336,68.2817,67.5607,67.5992,98136.0
2022-11-15 13:30:00,70.3,70.48,70.01,70.35,132087.0,67.5799,67.753,67.3012,67.628,132087.0
2022-11-15 14:00:00,70.34,70.82,70.11,70.72,182132.0,67.6184,68.0798,67.3973,67.9837,182132.0
2022-11-15 14:30:00,70.73,70.83,70.5,70.77,277795.0,67.9933,68.0894,67.7722,68.0318,277795.0
2022-11-15 15:00:00,70.75,70.88,70.65,70.76,188244.0,68.0125,68.1375,67.9164,68.0221,188244.0
2022-11-15 15:30:00,70.74,70.78,70.51,70.64,366165.0,68.0029,68.0414,67.7818,67.9068,366165.0
2022-11-16 09:30:00,70.21,70.3,69.89,69.95,387438.0,67.4934,67.5799,67.1858,67.2435,387438.0
2022-11-16 10:00:00,69.97,70.2,69.92,70.02,99076.0,67.2627,67.4838,67.2146,67.3108,99076.0
2022-11-16 10:30:00,70.0,70.13,69.74,69.77,77169.0,67.2916,67.4165,67.0416,67.0705,77169.0
2022-11-16 11:00:00,69.8,69.99,69.76,69.97,47623.0,67.0993,67.2819,67.0608,67.2627,47623.0
2022-11-16 11:30:00,69.94,69.98,69.82,69.9,43189.0,67.2339,67.2723,67.1185,67.1954,43189.0
2022-11-16 12:00:00,69.9,69.94,69.76,69.86,218820.0,67.1954,67.2339,67.0608,67.157,218820.0
2022-11-16 12:30:00,69.85,70.1,69.83,69.93,61810.0,67.1474,67.3877,67.1281,67.2243,61810.0
2022-11-16 13:00:00,69.86,69.97,69.83,69.84,41036.0,67.157,67.2627,67.1281,67.1377,41036.0
2022-11-16 13:30:00,69.85,69.87,69.62,69.64,53331.0,67.1474,67.1666,66.9263,66.9455,53331.0
2022-11-16 14:00:00,69.64,69.77,69.62,69.73,88818.0,66.9455,67.0705,66.9263,67.032,88818.0
2022-11-16 14:30:00,69.73,69.81,69.58,69.81,96524.0,67.032,67.1089,66.8878,67.1089,96524.0
2022-11-16 15:00:00,69.8,69.82,69.57,69.67,111641.0,67.0993,67.1185,66.8782,66.9743,111641.0
2022-11-16 15:30:00,69.67,69.83,69.62,69.7,133347.0,66.9743,67.1281,66.9263,67.0032,133347.0
2022-11-17 09:30:00,68.6,68.72,68.4,68.41,188591.0,65.9457,66.0611,65.7535,65.7631,188591.0
2022-11-17 10:00:00,68.4,68.69,68.38,68.62,281334.0,65.7535,66.0322,65.7342,65.9649,281334.0
2022-11-17 10:30:00,68.62,68.62,68.37,68.38,49117.0,65.9649,65.9649,65.7246,65.7342,49117.0
2022-11-17 11:00:00,68.37,68.49,68.28,68.48,69984.0,65.7246,65.84,65.6381,65.8304,69984.0
2022-11-17 11:30:00,68.48,68.73,68.42,68.71,100388.0,65.8304,66.0707,65.7727,66.0515,100388.0
2022-11-17 12:00:00,68.73,68.85,68.71,68.77,85823.0,66.0707,66.1861,66.0515,66.1091,85823.0
2022-11-17 12:30:00,68.77,69.06,68.7,69.02,108232.0,66.1091,66.3879,66.0419,66.3495,108232.0
2022-11-17 13:00:00,69.04,69.15,69.0,69.03,77422.0,66.3687,66.4744,66.3302,66.3591,77422.0
2022-11-17 13:30:00,69.03,69.14,68.93,69.03,73279.0,66.3591,66.4648,66.263,66.3591,73279.0
2022-11-17 14:00:00,69.02,69.11,68.77,68.85,39454.0,66.3495,66.436,66.1091,66.1861,39454.0
2022-11-17 14:30:00,68.85,68.92,68.75,68.89,81138.0,66.1861,66.2533,66.0899,66.2245,81138.0
2022-11-17 15:00:00,68.89,68.92,68.62,68.7,139567.0,66.2245,66.2533,65.9649,66.0419,139567.0
2022-11-17 15:30:00,68.68,69.1,68.68,69.09,115380.0,66.0226,66.4264,66.0226,66.4168,115380.0
2022-11-18 09:30:00,69.87,69.93,69.5,69.52,262231.0,67.1666,67.2243,66.8109,66.8301,262231.0
2022-11-18 10:00:00,69.56,69.56,69.3,69.46,173952.0,66.8686,66.8686,66.6186,66.7724,173952.0
2022-11-18 10:30:00,69.45,69.56,69.24,69.29,110913.0,66.7628,66.8686,66.561,66.609,110913.0
2022-11-18 11:00:00,69.3,69.45,69.21,69.38,45396.0,66.6186,66.7628,66.5321,66.6955,45396.0
2022-11-18 11:30:00,69.41,69.46,69.21,69.31,239592.0,66.7244,66.7724,66.5321,66.6283,239592.0
2022-11-18 12:00:00,69.31,69.34,68.91,69.07,112972.0,66.6283,66.6571,66.2437,66.3975,112972.0
2022-11-18 12:30:00,69.07,69.16,68.96,69.06,51499.0,66.3975,66.4841,66.2918,66.3879,51499.0
2022-11-18 13:00:00,69.06,69.23,69.04,69.22,78826.0,66.3879,66.5513,66.3687,66.5417,78826.0
2022-11-18 13:30:00,69.23,69.24,69.0,69.09,62261.0,66.5513,66.561,66.3302,66.4168,62261.0
2022-11-18 14:00:00,69.1,69.27,69.09,69.24,51004.0,66.4264,66.5898,66.4168,66.561,51004.0
2022-11-18 14:30:00,69.24,69.3,69.14,69.26,304971.0,66.561,66.6186,66.4648,66.5802,304971.0
2022-11-18 15:00:00,69.25,69.48,69.25,69.47,155637.0,66.5706,66.7917,66.5706,66.7821,155637.0
2022-11-18 15:30:00,69.47,69.66,69.42,69.55,192662.0,66.7821,66.9647,66.734,66.859,192662.0
2022-11-21 09:30:00,69.15,69.44,69.09,69.31,75277.0,66.4744,66.7532,66.4168,66.6283,75277.0
2022-11-21 10:00:00,69.31,69.38,69.11,69.17,56405.0,66.6283,66.6955,66.436,66.4937,56405.0
2022-11-21 10:30:00,69.15,69.24,69.07,69.18,236545.0,66.4744,66.561,66.3975,66.5033,236545.0
2022-11-21 11:00:00,69.17,69.24,69.1,69.12,150287.0,66.4937,66.561,66.4264,66.4456,150287.0
2022-11-21 11:30:00,69.14,69.21,68.95,69.02,74168.0,66.4648,66.5321,66.2822,66.3495,74168.0
2022-11-21 12:00:00,69.02,69.22,69.01,69.17,156018.0,66.3495,66.5417,66.3399,66.4937,156018.0
2022-11-21 12:30:00,69.18,69.35,69.18,69.22,48769.0,66.5033,66.6667,66.5033,66.5417,48769.0
2022-11-21 13:00:00,69.23,69.47,69.22,69.37,95421.0,66.5513,66.7821,66.5417,66.6859,95421.0
2022-11-21 13:30:00,69.38,69.47,69.32,69.32,95869.0,66.6955,66.7821,66.6379,66.6379,95869.0
2022-11-21 14:00:00,69.34,69.43,69.26,69.28,109739.0,66.6571,66.7436,66.5802,66.5994,109739.0
2022-11-21 14:30:00,69.28,69.35,69.23,69.28,70796.0,66.5994,66.6667,66.5513,66.5994,70796.0
2022-11-21 15:00:00,69.28,69.38,69.23,69.28,126908.0,66.5994,66.6955,66.5513,66.5994,126908.0
2022-11-21 15:30:00,69.28,69.48,69.27,69.4,201244.0,66.5994,66.7917,66.5898,66.7148,201244.0
2022-11-22 09:30:00,69.67,69.79,69.56,69.77,123911.0,66.9743,67.0897,66.8686,67.0705,123911.0
2022-11-22 10:00:00,69.75,70.06,69.75,69.96,120744.0,67.0512,67.3492,67.0512,67.2531,120744.0
2022-11-22 10:30:00,70.0,70.07,69.83,69.98,92112.0,67.2916,67.3588,67.1281,67.2723,92112.0
2022-11-22 11:00:00,69.99,69.99,69.81,69.9,53939.0,67.2819,67.2819,67.1089,67.1954,53939.0
2022-11-22 11:30:00,69.88,69.93,69.82,69.91,119924.0,67.1762,67.2243,67.1185,67.205,119924.0
2022-11-22 12:00:00,69.91,69.97,69.83,69.87,56552.0,67.205,67.2627,67.1281,67.1666,56552.0
2022-11-22 12:30:00,69.86,69.91,69.83,69.86,80655.0,67.157,67.205,67.1281,67.157,80655.0
2022-11-22 13:00:00,69.86,70.02,69.84,70.01,58006.0,67.157,67.3108,67.1377,67.3012,58006.0
2022-11-22 13:30:00,70.01,70.05,69.97,70.02,85492.0,67.3012,67.3396,67.2627,67.3108,85492.0
2022-11-22 14:00:00,70.03,70.06,69.99,70.03,107935.0,67.3204,67.3492,67.2819,67.3204,107935.0
2022-11-22 14:30:00,70.03,70.11,69.97,70.11,90476.0,67.3204,67.3973,67.2627,67.3973,90476.0
2022-11-22 15:00:00,70.09,70.25,70.09,70.25,70897.0,67.3781,67.5319,67.3781,67.5319,70897.0
2022-11-22 15:30:00,70.25,70.37,70.23,70.34,70177.0,67.5319,67.6472,67.5127,67.6184,70177.0
2022-11-23 09:30:00,70.15,70.62,70.15,70.55,134914.0,67.4358,67.8876,67.4358,67.8203,134914.0
2022-11-23 10:00:00,70.57,70.69,70.47,70.66,85861.0,67.8395,67.9549,67.7434,67.926,85861.0
2022-11-23 10:30:00,70.66,70.81,70.66,70.73,115845.0,67.926,68.0702,67.926,67.9933,115845.0
2022-11-23 11:00:00,70.74,70.76,70.62,70.68,178622.0,68.0029,68.0221,67.8876,67.9452,178622.0
2022-11-23 11:30:00,70.65,70.68,70.3,70.37,34542.0,67.9164,67.9452,67.5799,67.6472,34542.0
2022-11-23 12:00:00,70.38,70.48,70.37,70.45,47097.0,67.6569,67.753,67.6472,67.7241,47097.0
2022-11-23 12:30:00,70.46,70.48,70.21,70.28,54526.0,67.7338,67.753,67.4934,67.5607,54526.0
2022-11-23 13:00:00,70.28,70.47,70.27,70.47,55869.0,67.5607,67.7434,67.5511,67.7434,55869.0
2022-11-23 13:30:00,70.47,70.56,70.47,70.52,20449.0,67.7434,67.8299,67.7434,67.7914,20449.0
2022-11-23 14:00:00,70.56,70.86,70.47,70.76,85009.0,67.8299,68.1183,67.7434,68.0221,85009.0
2022-11-23 14:30:00,70.76,70.79,70.56,70.69,74557.0,68.0221,68.051,67.8299,67.9549,74557.0
2022-11-23 15:00:00,70.68,70.81,70.62,70.73,118488.0,67.9452,68.0702,67.8876,67.9933,118488.0
2022-11-23 15:30:00,70.72,70.73,70.63,70.7,101643.0,67.9837,67.9933,67.8972,67.9645,101643.0
2022-11-25 09:30:00,70.66,70.86,70.61,70.83,140309.0,67.926,68.1183,67.878,68.0894,140309.0
2022-11-25 10:00:00,70.84,70.92,70.77,70.86,124875.0,68.0991,68.176,68.0318,68.1183,124875.0
2022-11-25 10:30:00,70.84,70.91,70.81,70.9,188633.0,68.0991,68.1663,68.0702,68.1567,188633.0
2022-11-25 11:00:00,70.9,70.96,70.83,70.84,83056.0,68.1567,68.2144,68.0894,68.0991,83056.0
2022-11-25 11:30:00,70.84,70.94,70.81,70.92,100621.0,68.0991,68.1952,68.0702,68.176,100621.0
2022-11-25 12:00:00,70.91,70.96,70.88,70.94,39257.0,68.1663,68.2144,68.1375,68.1952,39257.0
2022-11-25 12:30:00,70.94,70.94,70.81,70.88,35550.0,68.1952,68.1952,68.0702,68.1375,35550.0
2022-11-28 09:30:00,70.25,70.58,70.25,70.34,176493.0,67.5319,67.8491,67.5319,67.6184,176493.0
2022-11-28 10:00:00,70.3,70.47,70.25,70.35,505386.0,67.5799,67.7434,67.5319,67.628,505386.0
2022-11-28 10:30:00,70.36,70.41,70.15,70.17,64158.0,67.6376,67.6857,67.4358,67.455,64158.0
2022-11-28 11:00:00,70.17,70.24,70.11,70.14,164169.0,67.455,67.5223,67.3973,67.4261,164169.0
2022-11-28 11:30:00,70.14,70.23,70.11,70.19,68296.0,67.4261,67.5127,67.3973,67.4742,68296.0
2022-11-28 12:00:00,70.17,70.24,69.96,70.16,142091.0,67.455,67.5223,67.2531,67.4454,142091.0
2022-11-28 12:30:00,70.14,70.21,69.96,69.98,95286.0,67.4261,67.4934,67.2531,67.2723,95286.0
2022-11-28 13:00:00,69.96,70.04,69.93,70.01,56924.0,67.2531,67.33,67.2243,67.3012,56924.0
2022-11-28 13:30:00,70.01,70.01,69.76,69.81,67367.0,67.3012,67.3012,67.0608,67.1089,67367.0
2022-11-28 14:00:00,69.8,69.83,69.67,69.69,75760.0,67.0993,67.1281,66.9743,66.9935,75760.0
2022-11-28 14:30:00,69.68,69.74,69.65,69.66,87500.0,66.9839,67.0416,66.9551,66.9647,87500.0
2022-11-28 15:00:00,69.66,69.67,69.45,69.47,141842.0,66.9647,66.9743,66.7628,66.7821,141842.0
2022-11-28 15:30:00,69.47,69.64,69.45,69.61,124290.0,66.7821,66.9455,66.7628,66.9166,124290.0
2022-11-29 09:30:00,69.7,69.87,69.63,69.85,184282.0,67.0032,67.1666,66.9359,67.1474,184282.0
2022-11-29 10:00:00,69.86,70.05,69.79,70.05,111672.0,67.157,67.3396,67.0897,67.3396,111672.0
2022-11-29 10:30:00,70.05,70.09,69.95,69.97,93679.0,67.3396,67.3781,67.2435,67.2627,93679.0
2022-11-29 11:00:00,69.98,70.02,69.53,69.58,89975.0,67.2723,67.3108,66.8397,66.8878,89975.0
2022-11-29 11:30:00,69.57,69.73,69.53,69.73,66068.0,66.8782,67.032,66.8397,67.032,66068.0
2022-11-29 12:00:00,69.73,69.74,69.6,69.61,47864.0,67.032,67.0416,66.907,66.9166,47864.0
2022-11-29 12:30:00,69.63,69.81,69.63,69.73,29245.0,66.9359,67.1089,66.9359,67.032,29245.0
2022-11-29 13:00:00,69.73,69.77,69.57,69.57,44324.0,67.032,67.0705,66.8782,66.8782,44324.0
2022-11-29 13:30:00,69.56,69.76,69.56,69.76,67068.0,66.8686,67.0608,66.8686,67.0608,67068.0
2022-11-29 14:00:00,69.77,69.92,69.7,69.7,80587.0,67.0705,67.2146,67.0032,67.0032,80587.0
2022-11-29 14:30:00,69.7,69.7,69.6,69.69,81402.0,67.0032,67.0032,66.907,66.9935,81402.0
2022-11-29 15:00:00,69.7,69.82,69.66,69.76,152018.0,67.0032,67.1185,66.9647,67.0608,152018.0
2022-11-29 15:30:00,69.76,69.86,69.73,69.78,123663.0,67.0608,67.157,67.032,67.0801,123663.0
2022-11-30 09:30:00,69.81,69.96,69.51,69.63,137436.0,67.1089,67.2531,66.8205,66.9359,137436.0
2022-11-30 10:00:00,69.64,69.71,69.49,69.51,86469.0,66.9455,67.0128,66.8013,66.8205,86469.0
2022-11-30 10:30:00,69.51,69.65,69.47,69.51,37744.0,66.8205,66.9551,66.7821,66.8205,37744.0
2022-11-30 11:00:00,69.53,69.72,69.44,69.7,59555.0,66.8397,67.0224,66.7532,67.0032,59555.0
2022-11-30 11:30:00,69.71,69.78,69.64,69.66,98528.0,67.0128,67.0801,66.9455,66.9647,98528.0
2022-11-30 12:00:00,69.65,69.68,69.35,69.43,115121.0,66.9551,66.9839,66.6667,66.7436,115121.0
2022-11-30 12:30:00,69.43,69.5,69.35,69.48,49822.0,66.7436,66.8109,66.6667,66.7917,49822.0
2022-11-30 13:00:00,69.49,69.6,69.48,69.55,82868.0,66.8013,66.907,66.7917,66.859,82868.0
2022-11-30 13:30:00,69.56,70.46,69.48,70.42,352993.0,66.8686,67.7338,66.7917,67.6953,352993.0
2022-11-30 14:00:00,70.44,71.08,70.44,71.04,249055.0,67.7145,68.3298,67.7145,68.2913,249055.0
2022-11-30 14:30:00,71.02,71.04,70.81,70.98,186420.0,68.2721,68.2913,68.0702,68.2336,186420.0
2022-11-30 15:00:00,70.97,71.35,70.96,71.35,155208.0,68.224,68.5893,68.2144,68.5893,155208.0
2022-11-30 15:30:00,71.34,71.66,71.34,71.64,426737.0,68.5797,68.8873,68.5797,68.8681,426737.0
2022-12-01 09:30:00,71.95,72.33,71.95,72.23,250838.0,69.1661,69.5314,69.1661,69.4353,250838.0
2022-12-01 10:00:00,72.23,72.35,71.55,71.56,181349.0,69.4353,69.5506,68.7816,68.7912,181349.0
2022-12-01 10:30:00,71.55,71.97,71.48,71.95,182958.0,68.7816,69.1853,68.7143,69.1661,182958.0
2022-12-01 11:00:00,71.96,71.96,71.68,71.78,110092.0,69.1757,69.1757,68.9066,69.0027,110092.0
2022-12-01 11:30:00,71.81,71.94,71.76,71.85,75412.0,69.0315,69.1565,68.9835,69.07,75412.0
2022-12-01 12:00:00,71.85,71.88,71.59,71.86,145219.0,69.07,69.0988,68.82,69.0796,145219.0
2022-12-01 12:30:00,71.85,71.96,71.74,71.83,79131.0,69.07,69.1757,68.9642,69.0507,79131.0
2022-12-01 13:00:00,71.84,71.96,71.69,71.74,106517.0,69.0604,69.1757,68.9162,68.9642,106517.0
2022-12-01 13:30:00,71.74,71.84,71.68,71.78,98362.0,68.9642,69.0604,68.9066,69.0027,98362.0
2022-12-01 14:00:00,71.77,71.81,71.64,71.78,112945.0,68.9931,69.0315,68.8681,69.0027,112945.0
2022-12-01 14:30:00,71.77,71.91,71.74,71.88,198523.0,68.9931,69.1277,68.9642,69.0988,198523.0
2022-12-01 15:00:00,71.88,71.97,71.79,71.86,140174.0,69.0988,69.1853,69.0123,69.0796,140174.0
2022-12-01 15:30:00,71.85,72.03,71.85,71.88,272266.0,69.07,69.243,69.07,69.0988,272266.0
2022-12-02 09:30:00,70.89,71.25,70.89,71.18,85619.0,68.1471,68.4932,68.1471,68.4259,85619.0
2022-12-02 10:00:00,71.22,71.49,71.11,71.21,276464.0,68.4644,68.7239,68.3586,68.4547,276464.0
2022-12-02 10:30:00,71.27,71.56,71.19,71.39,60433.0,68.5124,68.7912,68.4355,68.6278,60433.0
2022-12-02 11:00:00,71.38,71.54,71.28,71.53,28003.0,68.6182,68.772,68.522,68.7624,28003.0
2022-12-02 11:30:00,71.53,71.73,71.5,71.63,90087.0,68.7624,68.9546,68.7335,68.8585,90087.0
2022-12-02 12:00:00,71.64,71.8,71.61,71.7,109177.0,68.8681,69.0219,68.8393,68.9258,109177.0
2022-12-02 12:30:00,71.72,71.73,71.5,71.51,26639.0,68.945,68.9546,68.7335,68.7431,26639.0
2022-12-02 13:00:00,71.51,71.59,71.49,71.59,37424.0,68.7431,68.82,68.7239,68.82,37424.0
2022-12-02 13:30:00,71.58,71.68,71.55,71.65,55011.0,68.8104,68.9066,68.7816,68.8777,55011.0
2022-12-02 14:00:00,71.66,71.68,71.52,71.65,58177.0,68.8873,68.9066,68.7527,68.8777,58177.0
2022-12-02 14:30:00,71.64,71.9,71.62,71.89,53696.0,68.8681,69.118,68.8489,69.1084,53696.0
2022-12-02 15:00:00,71.9,72.06,71.86,71.89,201479.0,69.118,69.2718,69.0796,69.1084,201479.0
2022-12-02 15:30:00,71.88,71.9,71.66,71.82,110517.0,69.0988,69.118,68.8873,69.0411,110517.0
2022-12-05 09:30:00,71.26,71.28,70.77,70.77,93897.0,68.5028,68.522,68.0318,68.0318,93897.0
2022-12-05 10:00:00,70.73,70.78,70.49,70.63,98237.0,67.9933,68.0414,67.7626,67.8972,98237.0
2022-12-05 10:30:00,70.63,70.87,70.6,70.81,66225.0,67.8972,68.1279,67.8683,68.0702,66225.0
2022-12-05 11:00:00,70.82,70.92,70.63,70.69,215820.0,68.0798,68.176,67.8972,67.9549,215820.0
2022-12-05 11:30:00,70.69,70.69,70.38,70.4,107298.0,67.9549,67.9549,67.6569,67.6761,107298.0
2022-12-05 12:00:00,70.39,70.57,70.34,70.49,84359.0,67.6665,67.8395,67.6184,67.7626,84359.0
2022-12-05 12:30:00,70.47,70.5,70.29,70.32,27360.0,67.7434,67.7722,67.5703,67.5992,27360.0
2022-12-05 13:00:00,70.28,70.37,70.22,70.25,31347.0,67.5607,67.6472,67.503,67.5319,31347.0
2022-12-05 13:30:00,70.25,70.32,70.06,70.06,50869.0,67.5319,67.5992,67.3492,67.3492,50869.0
2022-12-05 14:00:00,70.07,70.16,69.98,70.02,107767.0,67.3588,67.4454,67.2723,67.3108,107767.0
2022-12-05 14:30:00,70.01,70.04,69.89,70.04,155135.0,67.3012,67.33,67.1858,67.33,155135.0
2022-12-05 15:00:00,70.06,70.13,69.99,70.0,197660.0,67.3492,67.4165,67.2819,67.2916,197660.0
2022-12-05 15:30:00,70.0,70.18,70.0,70.13,111449.0,67.2916,67.4646,67.2916,67.4165,111449.0
2022-12-06 09:30:00,70.14,70.18,69.78,69.8,195176.0,67.4261,67.4646,67.0801,67.0993,195176.0
2022-12-06 10:00:00,69.77,69.85,69.49,69.52,170809.0,67.0705,67.1474,66.8013,66.8301,170809.0
2022-12-06 10:30:00,69.51,69.58,69.31,69.41,97012.0,66.8205,66.8878,66.6283,66.7244,97012.0
2022-12-06 11:00:00,69.42,69.52,69.29,69.41,94788.0,66.734,66.8301,66.609,66.7244,94788.0
2022-12-06 11:30:00,69.41,69.5,69.3,69.36,87400.0,66.7244,66.8109,66.6186,66.6763,87400.0
2022-12-06 12:00:00,69.36,69.44,69.15,69.28,93778.0,66.6763,66.7532,66.4744,66.5994,93778.0
2022-12-06 12:30:00,69.27,69.3,69.14,69.16,118125.0,66.5898,66.6186,66.4648,66.4841,118125.0
2022-12-06 13:00:00,69.13,69.17,68.89,68.91,181305.0,66.4552,66.4937,66.2245,66.2437,181305.0
2022-12-06 13:30:00,68.89,69.07,68.88,68.99,82231.0,66.2245,66.3975,66.2149,66.3206,82231.0
2022-12-06 14:00:00,68.98,69.0,68.78,68.78,91654.0,66.311,66.3302,66.1188,66.1188,91654.0
2022-12-06 14:30:00,68.78,68.97,68.7,68.94,110891.0,66.1188,66.3014,66.0419,66.2726,110891.0
2022-12-06 15:00:00,68.93,69.07,68.86,68.9,133399.0,66.263,66.3975,66.1957,66.2341,133399.0
2022-12-06 15:30:00,68.9,69.25,68.88,69.22,115121.0,66.2341,66.5706,66.2149,66.5417,115121.0
2022-12-07 09:30:00,69.12,69.51,69.02,69.12,185811.0,66.4456,66.8205,66.3495,66.4456,185811.0
2022-12-07 10:00:00,69.11,69.41,68.94,69.39,259823.0,66.436,66.7244,66.2726,66.7052,259823.0
2022-12-07 10:30:00,69.38,69.62,69.25,69.53,112891.0,66.6955,66.9263,66.5706,66.8397,112891.0
2022-12-07 11:00:00,69.55,69.66,69.15,69.18,107497.0,66.859,66.9647,66.4744,66.5033,107497.0
2022-12-07 11:30:00,69.16,69.31,69.11,69.27,109185.0,66.4841,66.6283,66.436,66.5898,109185.0
2022-12-07 12:00:00,69.28,69.3,69.11,69.13,83368.0,66.5994,66.6186,66.436,66.4552,83368.0
2022-12-07 12:30:00,69.15,69.32,69.11,69.27,83639.0,66.4744,66.6379,66.436,66.5898,83639.0
2022-12-07 13:00:00,69.28,69.37,69.18,69.32,111357.0,66.5994,66.6859,66.5033,66.6379,111357.0
2022-12-07 13:30:00,69.31,69.31,69.1,69.11,99731.0,66.6283,66.6283,66.4264,66.436,99731.0
2022-12-07 14:00:00,69.13,69.17,68.98,69.11,192352.0,66.4552,66.4937,66.311,66.436,192352.0
2022-12-07 14:30:00,69.11,69.22,69.06,69.09,108374.0,66.436,66.5417,66.3879,66.4168,108374.0
2022-12-07 15:00:00,69.09,69.18,68.95,69.06,95149.0,66.4168,66.5033,66.2822,66.3879,95149.0
2022-12-07 15:30:00,69.07,69.14,69.03,69.1,238953.0,66.3975,66.4648,66.3591,66.4264,238953.0
2022-12-08 09:30:00,69.5,69.85,69.2,69.85,142007.0,66.8109,67.1474,66.5225,67.1474,142007.0
2022-12-08 10:00:00,69.85,70.03,69.83,69.99,117719.0,67.1474,67.3204,67.1281,67.2819,117719.0
2022-12-08 10:30:00,70.0,70.06,69.88,69.91,238507.0,67.2916,67.3492,67.1762,67.205,238507.0
2022-12-08 11:00:00,69.91,69.96,69.56,69.7,122177.0,67.205,67.2531,66.8686,67.0032,122177.0
2022-12-08 11:30:00,69.7,69.81,69.65,69.74,78646.0,67.0032,67.1089,66.9551,67.0416,78646.0
2022-12-08 12:00:00,69.73,69.78,69.62,69.66,53489.0,67.032,67.0801,66.9263,66.9647,53489.0
2022-12-08 12:30:00,69.64,69.69,69.56,69.67,63178.0,66.9455,66.9935,66.8686,66.9743,63178.0
2022-12-08 13:00:00,69.68,69.77,69.64,69.75,183195.0,66.9839,67.0705,66.9455,67.0512,183195.0
2022-12-08 13:30:00,69.76,69.86,69.7,69.72,584722.0,67.0608,67.157,67.0032,67.0224,584722.0
2022-12-08 14:00:00,69.71,69.71,69.42,69.53,227470.0,67.0128,67.0128,66.734,66.8397,227470.0
2022-12-08 14:30:00,69.54,69.62,69.46,69.54,227931.0,66.8494,66.9263,66.7724,66.8494,227931.0
2022-12-08 15:00:00,69.53,69.64,69.41,69.59,217934.0,66.8397,66.9455,66.7244,66.8974,217934.0
2022-12-08 15:30:00,69.6,69.67,69.43,69.64,232262.0,66.907,66.9743,66.7436,66.9455,232262.0
2022-12-09 09:30:00,69.32,69.77,69.24,69.62,127582.0,66.6379,67.0705,66.561,66.9263,127582.0
2022-12-09 10:00:00,69.68,69.75,69.48,69.56,179467.0,66.9839,67.0512,66.7917,66.8686,179467.0
2022-12-09 10:30:00,69.57,69.71,69.44,69.64,277742.0,66.8782,67.0128,66.7532,66.9455,277742.0
2022-12-09 11:00:00,69.65,69.71,69.48,69.57,132383.0,66.9551,67.0128,66.7917,66.8782,132383.0
2022-12-09 11:30:00,69.56,69.69,69.46,69.65,191600.0,66.8686,66.9935,66.7724,66.9551,191600.0
2022-12-09 12:00:00,69.65,69.67,69.49,69.5,138457.0,66.9551,66.9743,66.8013,66.8109,138457.0
2022-12-09 12:30:00,69.49,69.63,69.49,69.53,72237.0,66.8013,66.9359,66.8013,66.8397,72237.0
2022-12-09 13:00:00,69.53,69.53,69.31,69.39,71125.0,66.8397,66.8397,66.6283,66.7052,71125.0
2022-12-09 13:30:00,69.38,69.45,69.35,69.38,58054.0,66.6955,66.7628,66.6667,66.6955,58054.0
2022-12-09 14:00:00,69.38,69.4,69.23,69.4,86892.0,66.6955,66.7148,66.5513,66.7148,86892.0
2022-12-09 14:30:00,69.37,69.44,69.34,69.41,94848.0,66.6859,66.7532,66.6571,66.7244,94848.0
2022-12-09 15:00:00,69.41,69.47,69.33,69.33,133216.0,66.7244,66.7821,66.6475,66.6475,133216.0
2022-12-09 15:30:00,69.33,69.36,69.01,69.04,130655.0,66.6475,66.6763,66.3399,66.3687,130655.0
2022-12-12 09:30:00,69.18,69.26,68.96,69.23,192030.0,66.5033,66.5802,66.2918,66.5513,192030.0
2022-12-12 10:00:00,69.25,69.35,69.07,69.3,156325.0,66.5706,66.6667,66.3975,66.6186,156325.0
2022-12-12 10:30:00,69.29,69.45,69.28,69.4,144731.0,66.609,66.7628,66.5994,66.7148,144731.0
2022-12-12 11:00:00,69.4,69.59,69.33,69.55,454009.0,66.7148,66.8974,66.6475,66.859,454009.0
2022-12-12 11:30:00,69.55,69.58,69.48,69.56,114983.0,66.859,66.8878,66.7917,66.8686,114983.0
2022-12-12 12:00:00,69.56,69.65,69.49,69.54,105530.0,66.8686,66.9551,66.8013,66.8494,105530.0
2022-12-12 12:30:00,69.53,69.62,69.49,69.59,110762.0,66.8397,66.9263,66.8013,66.8974,110762.0
2022-12-12 13:00:00,69.6,69.65,69.44,69.47,119074.0,66.907,66.9551,66.7532,66.7821,119074.0
2022-12-12 13:30:00,69.49,69.62,69.48,69.56,51583.0,66.8013,66.9263,66.7917,66.8686,51583.0
2022-12-12 14:00:00,69.57,69.59,69.5,69.56,104345.0,66.8782,66.8974,66.8109,66.8686,104345.0
2022-12-12 14:30:00,69.54,69.73,69.51,69.7,91162.0,66.8494,67.032,66.8205,67.0032,91162.0
2022-12-12 15:00:00,69.71,69.99,69.71,69.97,197765.0,67.0128,67.2819,67.0128,67.2627,197765.0
2022-12-12 15:30:00,69.98,70.06,69.92,70.05,145333.0,67.2723,67.3492,67.2146,67.3396,145333.0
2022-12-13 09:30:00,71.8,71.9,71.25,71.52,311528.0,69.3498,69.4464,68.8186,69.0794,311528.0
2022-12-13 10:00:00,71.54,71.58,70.67,70.77,164747.0,69.0987,69.1373,68.2584,68.355,164747.0
2022-12-13 10:30:00,70.8,70.92,70.49,70.54,125379.0,68.384,68.4999,68.0845,68.1328,125379.0
2022-12-13 11:00:00,70.61,70.72,70.47,70.58,91091.0,68.2005,68.3067,68.0652,68.1715,91091.0
2022-12-13 11:30:00,70.61,70.77,70.18,70.31,154475.0,68.2005,68.355,67.7851,67.9107,154475.0
2022-12-13 12:00:00,70.28,70.41,69.88,69.99,253102.0,67.8817,68.0073,67.4954,67.6016,253102.0
2022-12-13 12:30:00,69.97,70.05,69.73,69.88,275915.0,67.5823,67.6596,67.3505,67.4954,275915.0
2022-12-13 13:00:00,69.87,70.31,69.87,70.26,147097.0,67.4857,67.9107,67.4857,67.8624,147097.0
2022-12-13 13:30:00,70.28,70.35,70.07,70.24,117220.0,67.8817,67.9493,67.6789,67.8431,117220.0
2022-12-13 14:00:00,70.24,70.37,70.11,70.22,113774.0,67.8431,67.9686,67.7175,67.8238,113774.0
2022-12-13 14:30:00,70.21,70.48,70.15,70.21,96084.0,67.8141,68.0749,67.7561,67.8141,96084.0
2022-12-13 15:00:00,70.21,70.3,69.94,70.28,251106.0,67.8141,67.901,67.5533,67.8817,251106.0
2022-12-13 15:30:00,70.29,70.49,70.22,70.3,321402.0,67.8914,68.0845,67.8238,67.901,321402.0
2022-12-14 09:30:00,70.23,70.58,70.23,70.53,149866.0,67.8334,68.1715,67.8334,68.1232,149866.0
2022-12-14 10:00:00,70.54,70.63,70.44,70.61,158159.0,68.1328,68.2198,68.0363,68.2005,158159.0
2022-12-14 10:30:00,70.59,70.69,70.52,70.68,74439.0,68.1811,68.2777,68.1135,68.2681,74439.0
2022-12-14 11:00:00,70.69,70.79,70.63,70.75,94913.0,68.2777,68.3743,68.2198,68.3357,94913.0
2022-12-14 11:30:00,70.75,70.75,70.53,70.56,60188.0,68.3357,68.3357,68.1232,68.1522,60188.0
2022-12-14 12:00:00,70.57,70.6,70.46,70.52,56731.0,68.1618,68.1908,68.0556,68.1135,56731.0
2022-12-14 12:30:00,70.51,70.56,70.47,70.52,50782.0,68.1039,68.1522,68.0652,68.1135,50782.0
2022-12-14 13:00:00,70.5,70.63,70.5,70.61,34691.0,68.0942,68.2198,68.0942,68.2005,34691.0
2022-12-14 13:30:00,70.61,70.82,70.61,70.75,89795.0,68.2005,68.4033,68.2005,68.3357,89795.0
2022-12-14 14:00:00,70.65,70.73,69.72,69.99,180579.0,68.2391,68.3164,67.3408,67.6016,180579.0
2022-12-14 14:30:00,69.99,70.05,69.37,69.81,229672.0,67.6016,67.6596,67.0028,67.4278,229672.0
2022-12-14 15:00:00,69.83,70.59,69.74,69.75,295541.0,67.4471,68.1811,67.3601,67.3698,295541.0
2022-12-14 15:30:00,69.71,70.08,69.55,69.87,341311.0,67.3312,67.6885,67.1766,67.4857,341311.0
2022-12-15 09:30:00,68.95,69.09,68.46,68.52,282826.0,66.5971,66.7323,66.1238,66.1818,282826.0
2022-12-15 10:00:00,68.52,68.6,68.37,68.52,235981.0,66.1818,66.259,66.0369,66.1818,235981.0
2022-12-15 10:30:00,68.54,68.7,68.36,68.44,102883.0,66.2011,66.3556,66.0272,66.1045,102883.0
2022-12-15 11:00:00,68.45,68.53,68.14,68.24,122166.0,66.1142,66.1914,65.8147,65.9113,122166.0
2022-12-15 11:30:00,68.25,68.36,68.17,68.24,156069.0,65.921,66.0272,65.8437,65.9113,156069.0
2022-12-15 12:00:00,68.26,68.44,68.25,68.39,88691.0,65.9306,66.1045,65.921,66.0562,88691.0
2022-12-15 12:30:00,68.38,68.49,68.18,68.21,109935.0,66.0465,66.1528,65.8534,65.8824,109935.0
2022-12-15 13:00:00,68.21,68.23,68.05,68.11,130424.0,65.8824,65.9017,65.7278,65.7858,130424.0
2022-12-15 13:30:00,68.11,68.22,68.06,68.2,103187.0,65.7858,65.892,65.7375,65.8727,103187.0
2022-12-15 14:00:00,68.2,68.25,68.07,68.15,190924.0,65.8727,65.921,65.7471,65.8244,190924.0
2022-12-15 14:30:00,68.16,68.47,68.16,68.46,171511.0,65.8341,66.1335,65.8341,66.1238,171511.0
2022-12-15 15:00:00,68.47,68.55,68.29,68.48,301337.0,66.1335,66.2107,65.9596,66.1431,301337.0
2022-12-15 15:30:00,68.48,68.52,68.17,68.25,212218.0,66.1431,66.1818,65.8437,65.921,212218.0
2022-12-16 09:30:00,67.58,67.88,67.43,67.73,188946.0,65.2738,65.5636,65.129,65.4187,188946.0
2022-12-16 10:00:00,67.74,67.74,67.21,67.22,176808.0,65.4284,65.4284,64.9165,64.9261,176808.0
2022-12-16 10:30:00,67.21,67.33,67.09,67.26,219154.0,64.9165,65.0324,64.8006,64.9648,219154.0
2022-12-16 11:00:00,67.29,67.39,67.09,67.22,147915.0,64.9937,65.0903,64.8006,64.9261,147915.0
2022-12-16 11:30:00,67.21,67.3,66.99,67.03,112375.0,64.9165,65.0034,64.704,64.7426,112375.0
2022-12-16 12:00:00,67.02,67.13,66.99,67.1,72422.0,64.733,64.8392,64.704,64.8102,72422.0
2022-12-16 12:30:00,67.09,67.22,66.95,66.96,128719.0,64.8006,64.9261,64.6653,64.675,128719.0
2022-12-16 13:00:00,66.96,67.07,66.95,66.98,108594.0,64.675,64.7813,64.6653,64.6943,108594.0
2022-12-16 13:30:00,66.98,67.13,66.97,67.05,90373.0,64.6943,64.8392,64.6847,64.7619,90373.0
2022-12-16 14:00:00,67.05,67.26,67.03,67.09,141565.0,64.7619,64.9648,64.7426,64.8006,141565.0
2022-12-16 14:30:00,67.1,67.33,67.01,67.28,96672.0,64.8102,65.0324,64.7233,64.9841,96672.0
2022-12-16 15:00:00,67.27,67.48,67.18,67.44,168252.0,64.9744,65.1773,64.8875,65.1386,168252.0
2022-12-16 15:30:00,67.45,67.59,67.39,67.45,338489.0,65.1483,65.2835,65.0903,65.1483,338489.0
2022-12-19 09:30:00,67.53,67.58,67.08,67.16,471742.0,65.2256,65.2738,64.7909,64.8682,471742.0
2022-12-19 10:00:00,67.13,67.47,67.13,67.45,189155.0,64.8392,65.1676,64.8392,65.1483,189155.0
2022-12-19 10:30:00,67.44,67.45,67.1,67.1,169575.0,65.1386,65.1483,64.8102,64.8102,169575.0
2022-12-19 11:00:00,67.11,67.17,67.04,67.12,481686.0,64.8199,64.8778,64.7523,64.8295,481686.0
2022-12-19 11:30:00,67.11,67.12,66.9,66.95,107726.0,64.8199,64.8295,64.6171,64.6653,107726.0
2022-12-19 12:00:00,66.96,67.09,66.95,66.96,132984.0,64.675,64.8006,64.6653,64.675,132984.0
2022-12-19 12:30:00,66.95,67.02,66.88,66.96,107822.0,64.6653,64.733,64.5977,64.675,107822.0
2022-12-19 13:00:00,66.98,67.04,66.88,66.91,172575.0,64.6943,64.7523,64.5977,64.6267,172575.0
2022-12-19 13:30:00,66.9,66.91,66.7,66.71,167821.0,64.6171,64.6267,64.4239,64.4335,167821.0
2022-12-19 14:00:00,66.7,66.72,66.49,66.49,241615.0,64.4239,64.4432,64.221,64.221,241615.0
2022-12-19 14:30:00,66.49,66.61,66.41,66.48,517673.0,64.221,64.3369,64.1438,64.2114,517673.0
2022-12-19 15:00:00,66.47,66.56,66.4,66.52,366941.0,64.2017,64.2887,64.1341,64.25,366941.0
2022-12-19 15:30:00,66.52,66.72,66.47,66.68,143949.0,64.25,64.4432,64.2017,64.4046,143949.0
2022-12-20 09:30:00,66.61,66.76,66.4,66.73,243318.0,64.3369,64.4818,64.1341,64.4529,243318.0
2022-12-20 10:00:00,66.74,67.04,66.73,67.0,204130.0,64.4625,64.7523,64.4529,64.7136,204130.0
2022-12-20 10:30:00,67.01,67.13,66.96,66.96,102584.0,64.7233,64.8392,64.675,64.675,102584.0
2022-12-20 11:00:00,66.96,67.02,66.64,66.67,149541.0,64.675,64.733,64.3659,64.3949,149541.0
2022-12-20 11:30:00,66.68,66.88,66.68,66.87,107944.0,64.4046,64.5977,64.4046,64.5881,107944.0
2022-12-20 12:00:00,66.88,66.98,66.86,66.88,106810.0,64.5977,64.6943,64.5784,64.5977,106810.0
2022-12-20 12:30:00,66.88,67.0,66.77,66.97,144722.0,64.5977,64.7136,64.4915,64.6847,144722.0
2022-12-20 13:00:00,66.97,67.04,66.89,67.0,118595.0,64.6847,64.7523,64.6074,64.7136,118595.0
2022-12-20 13:30:00,67.0,67.13,66.99,67.02,88306.0,64.7136,64.8392,64.704,64.733,88306.0
2022-12-20 14:00:00,67.02,67.14,66.98,67.03,104866.0,64.733,64.8489,64.6943,64.7426,104866.0
2022-12-20 14:30:00,67.03,67.04,66.87,66.91,341944.0,64.7426,64.7523,64.5881,64.6267,341944.0
2022-12-20 15:00:00,66.92,66.98,66.83,66.96,184624.0,64.6364,64.6943,64.5494,64.675,184624.0
2022-12-20 15:30:00,66.95,67.05,66.86,66.86,161116.0,64.6653,64.7619,64.5784,64.5784,161116.0
2022-12-21 09:30:00,67.38,67.53,67.27,67.35,204792.0,65.0807,65.2256,64.9744,65.0517,204792.0
2022-12-21 10:00:00,67.39,67.72,67.35,67.7,104155.0,65.0903,65.4091,65.0517,65.3898,104155.0
2022-12-21 10:30:00,67.72,67.94,67.7,67.92,219891.0,65.4091,65.6216,65.3898,65.6022,219891.0
2022-12-21 11:00:00,67.92,68.01,67.86,67.95,78138.0,65.6022,65.6892,65.5443,65.6312,78138.0
2022-12-21 11:30:00,67.95,68.01,67.83,67.89,67317.0,65.6312,65.6892,65.5153,65.5733,67317.0
2022-12-21 12:00:00,67.89,67.9,67.8,67.82,64405.0,65.5733,65.5829,65.4863,65.5057,64405.0
2022-12-21 12:30:00,67.83,67.9,67.82,67.9,57313.0,65.5153,65.5829,65.5057,65.5829,57313.0
2022-12-21 13:00:00,67.91,67.99,67.83,67.86,82528.0,65.5926,65.6699,65.5153,65.5443,82528.0
2022-12-21 13:30:00,67.86,68.0,67.85,67.97,128858.0,65.5443,65.6795,65.5346,65.6505,128858.0
2022-12-21 14:00:00,67.98,68.11,67.96,67.97,93341.0,65.6602,65.7858,65.6409,65.6505,93341.0
2022-12-21 14:30:00,67.96,68.03,67.82,67.88,125253.0,65.6409,65.7085,65.5057,65.5636,125253.0
2022-12-21 15:00:00,67.87,67.92,67.78,67.78,164235.0,65.554,65.6022,65.467,65.467,164235.0
2022-12-21 15:30:00,67.78,67.94,67.77,67.93,168878.0,65.467,65.6216,65.4574,65.6119,168878.0
2022-12-22 09:30:00,67.27,67.36,66.94,67.02,230565.0,64.9744,65.0614,64.6557,64.733,230565.0
2022-12-22 10:00:00,67.02,67.02,66.73,66.84,119178.0,64.733,64.733,64.4529,64.5591,119178.0
2022-12-22 10:30:00,66.81,66.88,66.73,66.78,207606.0,64.5301,64.5977,64.4529,64.5011,207606.0
2022-12-22 11:00:00,66.77,66.83,66.69,66.74,82730.0,64.4915,64.5494,64.4142,64.4625,82730.0
2022-12-22 11:30:00,66.76,66.78,66.57,66.63,100565.0,64.4818,64.5011,64.2983,64.3563,100565.0
2022-12-22 12:00:00,66.62,66.63,66.27,66.28,98804.0,64.3466,64.3563,64.0086,64.0182,98804.0
2022-12-22 12:30:00,66.29,66.31,66.18,66.23,56324.0,64.0279,64.0472,63.9216,63.9699,56324.0
2022-12-22 13:00:00,66.2,66.2,65.98,66.08,91295.0,63.9409,63.9409,63.7284,63.825,91295.0
2022-12-22 13:30:00,66.03,66.11,65.96,66.09,61483.0,63.7767,63.854,63.7091,63.8347,61483.0
2022-12-22 14:00:00,66.09,66.44,66.08,66.44,117819.0,63.8347,64.1728,63.825,64.1728,117819.0
2022-12-22 14:30:00,66.42,66.66,66.34,66.66,162172.0,64.1534,64.3852,64.0762,64.3852,162172.0
2022-12-22 15:00:00,66.66,67.03,66.62,67.02,308973.0,64.3852,64.7426,64.3466,64.733,308973.0
2022-12-22 15:30:00,67.04,67.1,66.8,67.09,162942.0,64.7523,64.8102,64.5205,64.8006,162942.0
2022-12-23 09:30:00,67.04,67.21,66.66,66.73,170440.0,64.7523,64.9165,64.3852,64.4529,170440.0
2022-12-23 10:00:00,66.74,67.27,66.72,67.19,174276.0,64.4625,64.9744,64.4432,64.8972,174276.0
2022-12-23 10:30:00,67.2,67.37,67.07,67.09,271444.0,64.9068,65.071,64.7813,64.8006,271444.0
2022-12-23 11:00:00,67.08,67.15,66.99,67.07,209162.0,64.7909,64.8585,64.704,64.7813,209162.0
2022-12-23 11:30:00,67.09,67.27,67.08,67.23,90799.0,64.8006,64.9744,64.7909,64.9358,90799.0
2022-12-23 12:00:00,67.23,67.37,67.2,67.31,121694.0,64.9358,65.071,64.9068,65.0131,121694.0
2022-12-23 12:30:00,67.35,67.41,67.21,67.24,85934.0,65.0517,65.1096,64.9165,64.9455,85934.0
2022-12-23 13:00:00,67.27,67.34,67.22,67.3,66797.0,64.9744,65.042,64.9261,65.0034,66797.0
2022-12-23 13:30:00,67.3,67.34,67.13,67.22,64687.0,65.0034,65.042,64.8392,64.9261,64687.0
2022-12-23 14:00:00,67.23,67.31,67.18,67.27,71566.0,64.9358,65.0131,64.8875,64.9744,71566.0
2022-12-23 14:30:00,67.27,67.41,67.26,67.41,55210.0,64.9744,65.1096,64.9648,65.1096,55210.0
2022-12-23 15:00:00,67.42,67.48,67.33,67.37,80039.0,65.1193,65.1773,65.0324,65.071,80039.0
2022-12-23 15:30:00,67.37,67.51,67.27,67.48,106934.0,65.071,65.2062,64.9744,65.1773,106934.0
2022-12-27 09:30:00,67.57,67.57,67.07,67.19,202858.0,65.2642,65.2642,64.7813,64.8972,202858.0
2022-12-27 10:00:00,67.18,67.64,67.07,67.55,248094.0,64.8875,65.3318,64.7813,65.2449,248094.0
2022-12-27 10:30:00,67.56,67.67,67.43,67.44,125639.0,65.2545,65.3608,65.129,65.1386,125639.0
2022-12-27 11:00:00,67.44,67.56,67.42,67.55,97858.0,65.1386,65.2545,65.1193,65.2449,97858.0
2022-12-27 11:30:00,67.54,67.61,67.49,67.55,144670.0,65.2352,65.3028,65.1869,65.2449,144670.0
2022-12-27 12:00:00,67.55,67.66,67.5,67.5,90826.0,65.2449,65.3511,65.1966,65.1966,90826.0
2022-12-27 12:30:00,67.5,67.57,67.41,67.49,87864.0,65.1966,65.2642,65.1096,65.1869,87864.0
2022-12-27 13:00:00,67.48,67.57,67.45,67.46,124149.0,65.1773,65.2642,65.1483,65.1579,124149.0
2022-12-27 13:30:00,67.46,67.47,67.29,67.32,104859.0,65.1579,65.1676,64.9937,65.0227,104859.0
2022-12-27 14:00:00,67.31,67.39,67.21,67.23,120407.0,65.0131,65.0903,64.9165,64.9358,120407.0
2022-12-27 14:30:00,67.23,67.37,67.18,67.36,106883.0,64.9358,65.071,64.8875,65.0614,106883.0
2022-12-27 15:00:00,67.37,67.51,67.34,67.48,151233.0,65.071,65.2062,65.042,65.1773,151233.0
2022-12-27 15:30:00,67.48,67.55,67.37,67.42,160128.0,65.1773,65.2449,65.071,65.1193,160128.0
2022-12-28 09:30:00,67.46,67.65,67.28,67.46,139593.0,65.1579,65.3415,64.9841,65.1579,139593.0
2022-12-28 10:00:00,67.47,67.58,67.09,67.13,171768.0,65.1676,65.2738,64.8006,64.8392,171768.0
2022-12-28 10:30:00,67.09,67.18,66.93,66.94,173123.0,64.8006,64.8875,64.646,64.6557,173123.0
2022-12-28 11:00:00,66.93,67.0,66.82,66.93,225927.0,64.646,64.7136,64.5398,64.646,225927.0
2022-12-28 11:30:00,66.93,66.95,66.77,66.78,90926.0,64.646,64.6653,64.4915,64.5011,90926.0
2022-12-28 12:00:00,66.77,66.79,66.58,66.65,97835.0,64.4915,64.5108,64.308,64.3756,97835.0
2022-12-28 12:30:00,66.65,66.96,66.65,66.93,113546.0,64.3756,64.675,64.3756,64.646,113546.0
2022-12-28 13:00:00,66.93,67.05,66.87,66.91,80704.0,64.646,64.7619,64.5881,64.6267,80704.0
2022-12-28 13:30:00,66.9,66.9,66.75,66.78,137149.0,64.6171,64.6171,64.4722,64.5011,137149.0
2022-12-28 14:00:00,66.77,66.82,66.69,66.71,144954.0,64.4915,64.5398,64.4142,64.4335,144954.0
2022-12-28 14:30:00,66.7,66.89,66.68,66.75,127510.0,64.4239,64.6074,64.4046,64.4722,127510.0
2022-12-28 15:00:00,66.75,66.76,66.44,66.49,207379.0,64.4722,64.4818,64.1728,64.221,207379.0
2022-12-28 15:30:00,66.48,66.59,66.4,66.43,250747.0,64.2114,64.3176,64.1341,64.1631,250747.0
2022-12-29 09:30:00,66.85,67.34,66.77,67.29,184028.0,64.5688,65.042,64.4915,64.9937,184028.0
2022-12-29 10:00:00,67.34,67.62,67.3,67.5,163354.0,65.042,65.3125,65.0034,65.1966,163354.0
2022-12-29 10:30:00,67.48,67.65,67.48,67.6,364601.0,65.1773,65.3415,65.1773,65.2932,364601.0
2022-12-29 11:00:00,67.59,67.6,67.42,67.55,170054.0,65.2835,65.2932,65.1193,65.2449,170054.0
2022-12-29 11:30:00,67.54,67.84,67.54,67.81,178819.0,65.2352,65.525,65.2352,65.496,178819.0
2022-12-29 12:00:00,67.82,67.89,67.77,67.82,154870.0,65.5057,65.5733,65.4574,65.5057,154870.0
2022-12-29 12:30:00,67.82,67.88,67.77,67.86,78521.0,65.5057,65.5636,65.4574,65.5443,78521.0
2022-12-29 13:00:00,67.85,67.91,67.79,67.82,122851.0,65.5346,65.5926,65.4767,65.5057,122851.0
2022-12-29 13:30:00,67.83,67.85,67.77,67.83,152066.0,65.5153,65.5346,65.4574,65.5153,152066.0
2022-12-29 14:00:00,67.82,67.89,67.77,67.78,161301.0,65.5057,65.5733,65.4574,65.467,161301.0
2022-12-29 14:30:00,67.78,67.86,67.75,67.75,126054.0,65.467,65.5443,65.438,65.438,126054.0
2022-12-29 15:00:00,67.75,67.82,67.64,67.67,192311.0,65.438,65.5057,65.3318,65.3608,192311.0
2022-12-29 15:30:00,67.67,67.83,67.66,67.74,326659.0,65.3608,65.5153,65.3511,65.4284,326659.0
2022-12-30 09:30:00,67.12,67.43,66.93,67.25,206465.0,64.8295,65.129,64.646,64.9551,206465.0
2022-12-30 10:00:00,67.24,67.43,67.12,67.38,128155.0,64.9455,65.129,64.8295,65.0807,128155.0
2022-12-30 10:30:00,67.35,67.44,67.22,67.26,248158.0,65.0517,65.1386,64.9261,64.9648,248158.0
2022-12-30 11:00:00,67.24,67.31,67.13,67.15,98193.0,64.9455,65.0131,64.8392,64.8585,98193.0
2022-12-30 11:30:00,67.14,67.3,67.1,67.28,171790.0,64.8489,65.0034,64.8102,64.9841,171790.0
2022-12-30 12:00:00,67.3,67.3,67.2,67.25,68473.0,65.0034,65.0034,64.9068,64.9551,68473.0
2022-12-30 12:30:00,67.25,67.3,67.2,67.29,80061.0,64.9551,65.0034,64.9068,64.9937,80061.0
2022-12-30 13:00:00,67.3,67.3,66.83,66.98,116515.0,65.0034,65.0034,64.5494,64.6943,116515.0
2022-12-30 13:30:00,66.96,67.09,66.96,66.98,138675.0,64.675,64.8006,64.675,64.6943,138675.0
2022-12-30 14:00:00,66.98,67.02,66.83,66.93,131636.0,64.6943,64.733,64.5494,64.646,131636.0
2022-12-30 14:30:00,66.92,66.97,66.81,66.87,89283.0,64.6364,64.6847,64.5301,64.5881,89283.0
2022-12-30 15:00:00,66.88,67.2,66.88,67.08,249145.0,64.5977,64.9068,64.5977,64.7909,249145.0
2022-12-30 15:30:00,67.08,67.5,67.07,67.45,426106.0,64.7909,65.1966,64.7813,65.1483,426106.0
2023-01-03 09:30:00,67.93,68.26,67.39,67.4,234892.0,65.6119,65.9306,65.0903,65.1,234892.0
2023-01-03 10:00:00,67.41,67.57,67.07,67.27,312681.0,65.1096,65.2642,64.7813,64.9744,312681.0
2023-01-03 10:30:00,67.27,67.58,67.14,67.58,296976.0,64.9744,65.2738,64.8489,65.2738,296976.0
2023-01-03 11:00:00,67.58,67.62,67.08,67.17,389597.0,65.2738,65.3125,64.7909,64.8778,389597.0
2023-01-03 11:30:00,67.17,67.17,66.85,66.95,57508.0,64.8778,64.8778,64.5688,64.6653,57508.0
2023-01-03 12:00:00,66.96,67.01,66.82,66.94,80115.0,64.675,64.7233,64.5398,64.6557,80115.0
2023-01-03 12:30:00,66.94,67.12,66.7,66.86,97105.0,64.6557,64.8295,64.4239,64.5784,97105.0
2023-01-03 13:00:00,66.86,67.09,66.82,67.06,106225.0,64.5784,64.8006,64.5398,64.7716,106225.0
2023-01-03 13:30:00,67.06,67.12,66.94,67.09,115640.0,64.7716,64.8295,64.6557,64.8006,115640.0
2023-01-03 14:00:00,67.08,67.12,66.8,66.83,78260.0,64.7909,64.8295,64.5205,64.5494,78260.0
2023-01-03 14:30:00,66.83,67.12,66.68,67.01,203682.0,64.5494,64.8295,64.4046,64.7233,203682.0
2023-01-03 15:00:00,67.01,67.21,66.98,67.1,312197.0,64.7233,64.9165,64.6943,64.8102,312197.0
2023-01-03 15:30:00,67.12,67.23,67.06,67.16,162487.0,64.8295,64.9358,64.7716,64.8682,162487.0
2023-01-04 09:30:00,67.65,68.05,67.61,67.98,116387.0,65.3415,65.7278,65.3028,65.6602,116387.0
2023-01-04 10:00:00,67.97,68.11,67.48,67.65,100254.0,65.6505,65.7858,65.1773,65.3415,100254.0
2023-01-04 10:30:00,67.74,67.97,67.63,67.97,59776.0,65.4284,65.6505,65.3221,65.6505,59776.0
2023-01-04 11:00:00,67.97,68.11,67.89,68.05,64761.0,65.6505,65.7858,65.5733,65.7278,64761.0
2023-01-04 11:30:00,68.05,68.47,68.05,68.45,37524.0,65.7278,66.1335,65.7278,66.1142,37524.0
2023-01-04 12:00:00,68.46,68.48,68.29,68.32,61960.0,66.1238,66.1431,65.9596,65.9886,61960.0
2023-01-04 12:30:00,68.32,68.47,68.28,68.28,55061.0,65.9886,66.1335,65.95,65.95,55061.0
2023-01-04 13:00:00,68.29,68.44,68.18,68.39,51354.0,65.9596,66.1045,65.8534,66.0562,51354.0
2023-01-04 13:30:00,68.4,68.5,68.24,68.3,49291.0,66.0659,66.1625,65.9113,65.9693,49291.0
2023-01-04 14:00:00,68.21,68.49,67.8,67.85,200154.0,65.8824,66.1528,65.4863,65.5346,200154.0
2023-01-04 14:30:00,67.8,68.19,67.79,68.18,131745.0,65.4863,65.863,65.4767,65.8534,131745.0
2023-01-04 15:00:00,68.19,68.31,68.07,68.09,265440.0,65.863,65.9789,65.7471,65.7664,265440.0
2023-01-04 15:30:00,68.07,68.21,67.78,68.2,189108.0,65.7471,65.8824,65.467,65.8727,189108.0
2023-01-05 09:30:00,67.73,67.76,67.17,67.42,97392.0,65.4187,65.4477,64.8778,65.1193,97392.0
2023-01-05 10:00:00,67.37,67.74,67.29,67.56,161477.0,65.071,65.4284,64.9937,65.2545,161477.0
2023-01-05 10:30:00,67.54,67.67,67.39,67.4,54209.0,65.2352,65.3608,65.0903,65.1,54209.0
2023-01-05 11:00:00,67.39,67.53,67.22,67.32,147049.0,65.0903,65.2256,64.9261,65.0227,147049.0
2023-01-05 11:30:00,67.29,67.43,67.28,67.3,46451.0,64.9937,65.129,64.9841,65.0034,46451.0
2023-01-05 12:00:00,67.29,67.45,67.25,67.38,67086.0,64.9937,65.1483,64.9551,65.0807,67086.0
2023-01-05 12:30:00,67.39,67.48,67.27,67.3,43276.0,65.0903,65.1773,64.9744,65.0034,43276.0
2023-01-05 13:00:00,67.27,67.65,67.22,67.55,160603.0,64.9744,65.3415,64.9261,65.2449,160603.0
2023-01-05 13:30:00,67.56,67.65,67.46,67.48,44326.0,65.2545,65.3415,65.1579,65.1773,44326.0
2023-01-05 14:00:00,67.47,67.55,67.41,67.42,47675.0,65.1676,65.2449,65.1096,65.1193,47675.0
2023-01-05 14:30:00,67.43,67.71,67.43,67.58,58234.0,65.129,65.3994,65.129,65.2738,58234.0
2023-01-05 15:00:00,67.53,67.57,67.33,67.37,47705.0,65.2256,65.2642,65.0324,65.071,47705.0
2023-01-05 15:30:00,67.35,67.45,67.29,67.4,142612.0,65.0517,65.1483,64.9937,65.1,142612.0
2023-01-06 09:30:00,68.06,68.28,67.56,67.72,109591.0,65.7375,65.95,65.2545,65.4091,109591.0
2023-01-06 10:00:00,67.74,68.32,67.72,68.1,54394.0,65.4284,65.9886,65.4091,65.7761,54394.0
2023-01-06 10:30:00,68.18,68.65,68.18,68.58,142964.0,65.8534,66.3073,65.8534,66.2397,142964.0
2023-01-06 11:00:00,68.61,68.7,68.51,68.55,70371.0,66.2687,66.3556,66.1721,66.2107,70371.0
2023-01-06 11:30:00,68.58,68.76,68.52,68.7,148572.0,66.2397,66.4136,66.1818,66.3556,148572.0
2023-01-06 12:00:00,68.7,68.71,68.5,68.52,51357.0,66.3556,66.3653,66.1625,66.1818,51357.0
2023-01-06 12:30:00,68.56,68.57,68.46,68.51,43822.0,66.2204,66.2301,66.1238,66.1721,43822.0
2023-01-06 13:00:00,68.5,68.65,68.47,68.64,155494.0,66.1625,66.3073,66.1335,66.2977,155494.0
2023-01-06 13:30:00,68.65,68.78,68.63,68.73,38329.0,66.3073,66.4329,66.288,66.3846,38329.0
2023-01-06 14:00:00,68.77,68.94,68.75,68.85,98941.0,66.4232,66.5874,66.4039,66.5005,98941.0
2023-01-06 14:30:00,68.86,69.04,68.85,69.01,95266.0,66.5102,66.684,66.5005,66.6551,95266.0
2023-01-06 15:00:00,69.0,69.12,68.94,68.95,223108.0,66.6454,66.7613,66.5874,66.5971,223108.0
2023-01-06 15:30:00,68.97,69.1,68.88,68.94,107560.0,66.6164,66.742,66.5295,66.5874,107560.0
2023-01-09 09:30:00,69.34,69.48,69.01,69.48,82989.0,66.9738,67.109,66.6551,67.109,82989.0
2023-01-09 10:00:00,69.49,69.61,69.45,69.52,99906.0,67.1187,67.2346,67.08,67.1476,99906.0
2023-01-09 10:30:00,69.53,69.74,69.51,69.65,84883.0,67.1573,67.3601,67.138,67.2732,84883.0
2023-01-09 11:00:00,69.66,69.87,69.65,69.86,65693.0,67.2829,67.4857,67.2732,67.476,65693.0
2023-01-09 11:30:00,69.84,69.91,69.73,69.88,376864.0,67.4567,67.5243,67.3505,67.4954,376864.0
2023-01-09 12:00:00,69.88,69.88,69.72,69.78,92123.0,67.4954,67.4954,67.3408,67.3988,92123.0
2023-01-09 12:30:00,69.81,69.84,69.67,69.75,139287.0,67.4278,67.4567,67.2925,67.3698,139287.0
2023-01-09 13:00:00,69.75,69.78,69.61,69.73,108408.0,67.3698,67.3988,67.2346,67.3505,108408.0
2023-01-09 13:30:00,69.73,69.74,69.42,69.52,51482.0,67.3505,67.3601,67.0511,67.1476,51482.0
2023-01-09 14:00:00,69.52,69.64,69.43,69.56,121219.0,67.1476,67.2636,67.0607,67.1863,121219.0
2023-01-09 14:30:00,69.55,69.56,69.25,69.26,67809.0,67.1766,67.1863,66.8869,66.8965,67809.0
2023-01-09 15:00:00,69.26,69.31,69.17,69.19,278871.0,66.8965,66.9448,66.8096,66.8289,278871.0
2023-01-09 15:30:00,69.2,69.21,69.06,69.1,167531.0,66.8386,66.8482,66.7033,66.742,167531.0
2023-01-10 09:30:00,69.02,69.31,68.88,69.15,162907.0,66.6647,66.9448,66.5295,66.7903,162907.0
2023-01-10 10:00:00,69.15,69.34,69.05,69.08,66740.0,66.7903,66.9738,66.6937,66.7227,66740.0
2023-01-10 10:30:00,69.1,69.13,68.79,69.13,68262.0,66.742,66.771,66.4426,66.771,68262.0
2023-01-10 11:00:00,69.13,69.27,69.09,69.13,72258.0,66.771,66.9062,66.7323,66.771,72258.0
2023-01-10 11:30:00,69.13,69.24,69.05,69.19,75856.0,66.771,66.8772,66.6937,66.8289,75856.0
2023-01-10 12:00:00,69.17,69.26,69.05,69.18,58422.0,66.8096,66.8965,66.6937,66.8192,58422.0
2023-01-10 12:30:00,69.19,69.37,69.18,69.31,94751.0,66.8289,67.0028,66.8192,66.9448,94751.0
2023-01-10 13:00:00,69.3,69.4,69.27,69.36,107876.0,66.9352,67.0317,66.9062,66.9931,107876.0
2023-01-10 13:30:00,69.36,69.48,69.34,69.48,67025.0,66.9931,67.109,66.9738,67.109,67025.0
2023-01-10 14:00:00,69.49,69.61,69.45,69.6,51465.0,67.1187,67.2346,67.08,67.2249,51465.0
2023-01-10 14:30:00,69.6,69.66,69.49,69.52,34805.0,67.2249,67.2829,67.1187,67.1476,34805.0
2023-01-10 15:00:00,69.52,69.58,69.4,69.51,101932.0,67.1476,67.2056,67.0317,67.138,101932.0
2023-01-10 15:30:00,69.51,69.72,69.48,69.7,116908.0,67.138,67.3408,67.109,67.3215,116908.0
2023-01-11 09:30:00,70.03,70.37,69.97,70.31,56387.0,67.6402,67.9686,67.5823,67.9107,56387.0
2023-01-11 10:00:00,70.3,70.38,70.24,70.38,23473.0,67.901,67.9783,67.8431,67.9783,23473.0
2023-01-11 10:30:00,70.36,70.36,70.07,70.08,52073.0,67.959,67.959,67.6789,67.6885,52073.0
2023-01-11 11:00:00,70.09,70.3,70.08,70.26,57458.0,67.6982,67.901,67.6885,67.8624,57458.0
2023-01-11 11:30:00,70.28,70.34,70.25,70.3,30794.0,67.8817,67.9397,67.8527,67.901,30794.0
2023-01-11 12:00:00,70.31,70.41,70.29,70.38,33300.0,67.9107,68.0073,67.8914,67.9783,33300.0
2023-01-11 12:30:00,70.37,70.37,70.3,70.35,35926.0,67.9686,67.9686,67.901,67.9493,35926.0
2023-01-11 13:00:00,70.36,70.52,70.33,70.47,83970.0,67.959,68.1135,67.93,68.0652,83970.0
2023-01-11 13:30:00,70.46,70.51,70.39,70.43,40635.0,68.0556,68.1039,67.988,68.0266,40635.0
2023-01-11 14:00:00,70.44,70.47,70.36,70.44,74376.0,68.0363,68.0652,67.959,68.0363,74376.0
2023-01-11 14:30:00,70.46,70.56,70.46,70.51,46537.0,68.0556,68.1522,68.0556,68.1039,46537.0
2023-01-11 15:00:00,70.52,70.62,70.5,70.54,70557.0,68.1135,68.2101,68.0942,68.1328,70557.0
2023-01-11 15:30:00,70.52,70.7,70.44,70.69,88183.0,68.1135,68.2874,68.0363,68.2777,88183.0
2023-01-12 09:30:00,70.91,71.05,70.19,70.36,95485.0,68.4902,68.6254,67.7948,67.959,95485.0
2023-01-12 10:00:00,70.42,70.92,70.42,70.79,84327.0,68.0169,68.4999,68.0169,68.3743,84327.0
2023-01-12 10:30:00,70.71,70.92,70.54,70.67,254877.0,68.297,68.4999,68.1328,68.2584,254877.0
2023-01-12 11:00:00,70.67,70.77,70.46,70.71,67444.0,68.2584,68.355,68.0556,68.297,67444.0
2023-01-12 11:30:00,70.71,70.84,70.55,70.82,78513.0,68.297,68.4226,68.1425,68.4033,78513.0
2023-01-12 12:00:00,70.8,71.09,70.8,71.08,76843.0,68.384,68.6641,68.384,68.6544,76843.0
2023-01-12 12:30:00,71.08,71.16,71.03,71.12,35837.0,68.6544,68.7317,68.6061,68.693,35837.0
2023-01-12 13:00:00,71.13,71.23,70.8,70.83,85424.0,68.7027,68.7993,68.384,68.4129,85424.0
2023-01-12 13:30:00,70.81,71.21,70.74,71.18,69483.0,68.3936,68.78,68.326,68.751,69483.0
2023-01-12 14:00:00,71.19,71.23,71.07,71.09,73833.0,68.7607,68.7993,68.6448,68.6641,73833.0
2023-01-12 14:30:00,71.08,71.17,70.97,71.07,68332.0,68.6544,68.7413,68.5482,68.6448,68332.0
2023-01-12 15:00:00,71.08,71.12,70.9,70.99,60575.0,68.6544,68.693,68.4806,68.5675,60575.0
2023-01-12 15:30:00,70.99,71.04,70.86,71.02,147518.0,68.5675,68.6158,68.4419,68.5965,147518.0
2023-01-13 09:30:00,70.44,70.69,70.38,70.68,62436.0,68.0363,68.2777,67.9783,68.2681,62436.0
2023-01-13 10:00:00,70.64,70.99,70.59,70.96,133251.0,68.2294,68.5675,68.1811,68.5385,133251.0
2023-01-13 10:30:00,70.99,71.02,70.86,70.92,150309.0,68.5675,68.5965,68.4419,68.4999,150309.0
2023-01-13 11:00:00,70.95,70.97,70.8,70.91,120730.0,68.5288,68.5482,68.384,68.4902,120730.0
2023-01-13 11:30:00,70.91,70.91,70.75,70.83,71167.0,68.4902,68.4902,68.3357,68.4129,71167.0
2023-01-13 12:00:00,70.83,71.0,70.82,71.0,182852.0,68.4129,68.5771,68.4033,68.5771,182852.0
2023-01-13 12:30:00,70.99,71.04,70.91,71.02,238876.0,68.5675,68.6158,68.4902,68.5965,238876.0
2023-01-13 13:00:00,71.01,71.04,70.89,70.92,100512.0,68.5868,68.6158,68.4709,68.4999,100512.0
2023-01-13 13:30:00,70.92,71.15,70.91,71.13,46608.0,68.4999,68.722,68.4902,68.7027,46608.0
2023-01-13 14:00:00,71.14,71.17,71.05,71.1,77213.0,68.7124,68.7413,68.6254,68.6737,77213.0
2023-01-13 14:30:00,71.11,71.17,71.05,71.15,123918.0,68.6834,68.7413,68.6254,68.722,123918.0
2023-01-13 15:00:00,71.15,71.27,71.13,71.27,105393.0,68.722,68.8379,68.7027,68.8379,105393.0
2023-01-13 15:30:00,71.27,71.37,71.21,71.27,158934.0,68.8379,68.9345,68.78,68.8379,158934.0
2023-01-17 09:30:00,71.24,71.45,71.15,71.36,120326.0,68.809,69.0118,68.722,68.9249,120326.0
2023-01-17 10:00:00,71.4,71.64,71.39,71.58,120821.0,68.9635,69.1953,68.9538,69.1373,120821.0
2023-01-17 10:30:00,71.6,71.61,71.28,71.34,88183.0,69.1567,69.1663,68.8476,68.9055,88183.0
2023-01-17 11:00:00,71.34,71.37,71.17,71.26,282967.0,68.9055,68.9345,68.7413,68.8283,282967.0
2023-01-17 11:30:00,71.26,71.32,71.21,71.29,116965.0,68.8283,68.8862,68.78,68.8572,116965.0
2023-01-17 12:00:00,71.3,71.4,71.17,71.19,223094.0,68.8669,68.9635,68.7413,68.7607,223094.0
2023-01-17 12:30:00,71.17,71.34,71.17,71.3,63140.0,68.7413,68.9055,68.7413,68.8669,63140.0
2023-01-17 13:00:00,71.3,71.35,71.27,71.31,71545.0,68.8669,68.9152,68.8379,68.8766,71545.0
2023-01-17 13:30:00,71.32,71.41,71.29,71.39,72903.0,68.8862,68.9732,68.8572,68.9538,72903.0
2023-01-17 14:00:00,71.38,71.43,71.2,71.24,61449.0,68.9442,68.9925,68.7703,68.809,61449.0
2023-01-17 14:30:00,71.24,71.39,71.24,71.31,56729.0,68.809,68.9538,68.809,68.8766,56729.0
2023-01-17 15:00:00,71.32,71.39,71.28,71.31,120815.0,68.8862,68.9538,68.8476,68.8766,120815.0
2023-01-17 15:30:00,71.31,71.36,71.19,71.27,89536.0,68.8766,68.9249,68.7607,68.8379,89536.0
2023-01-18 09:30:00,71.55,71.77,71.46,71.75,128706.0,69.1084,69.3209,69.0214,69.3015,128706.0
2023-01-18 10:00:00,71.79,71.9,71.7,71.86,35282.0,69.3402,69.4464,69.2533,69.4078,35282.0
2023-01-18 10:30:00,71.85,71.85,71.31,71.43,43663.0,69.3981,69.3981,68.8766,68.9925,43663.0
2023-01-18 11:00:00,71.42,71.47,70.96,71.02,70865.0,68.9828,69.0311,68.5385,68.5965,70865.0
2023-01-18 11:30:00,71.0,71.0,70.76,70.88,51164.0,68.5771,68.5771,68.3453,68.4612,51164.0
2023-01-18 12:00:00,70.88,70.92,70.63,70.64,41957.0,68.4612,68.4999,68.2198,68.2294,41957.0
2023-01-18 12:30:00,70.63,70.7,70.55,70.58,35221.0,68.2198,68.2874,68.1425,68.1715,35221.0
2023-01-18 13:00:00,70.58,70.64,70.43,70.62,64984.0,68.1715,68.2294,68.0266,68.2101,64984.0
2023-01-18 13:30:00,70.63,70.84,70.61,70.71,35418.0,68.2198,68.4226,68.2005,68.297,35418.0
2023-01-18 14:00:00,70.69,70.71,70.56,70.67,67172.0,68.2777,68.297,68.1522,68.2584,67172.0
2023-01-18 14:30:00,70.69,70.7,70.53,70.53,41068.0,68.2777,68.2874,68.1232,68.1232,41068.0
2023-01-18 15:00:00,70.54,70.61,70.46,70.47,47038.0,68.1328,68.2005,68.0556,68.0652,47038.0
2023-01-18 15:30:00,70.46,70.47,70.2,70.22,214039.0,68.0556,68.0652,67.8044,67.8238,214039.0
2023-01-19 09:30:00,69.67,69.9,69.53,69.62,100939.0,67.2925,67.5147,67.1573,67.2442,100939.0
2023-01-19 10:00:00,69.61,69.73,69.42,69.47,44798.0,67.2346,67.3505,67.0511,67.0994,44798.0
2023-01-19 10:30:00,69.44,69.45,69.16,69.21,38862.0,67.0704,67.08,66.7999,66.8482,38862.0
2023-01-19 11:00:00,69.22,69.4,69.17,69.19,49964.0,66.8579,67.0317,66.8096,66.8289,49964.0
2023-01-19 11:30:00,69.19,69.26,69.11,69.2,49451.0,66.8289,66.8965,66.7516,66.8386,49451.0
2023-01-19 12:00:00,69.2,69.45,69.2,69.33,76925.0,66.8386,67.08,66.8386,66.9641,76925.0
2023-01-19 12:30:00,69.33,69.35,69.23,69.35,86723.0,66.9641,66.9834,66.8675,66.9834,86723.0
2023-01-19 13:00:00,69.34,69.5,69.31,69.42,124954.0,66.9738,67.1283,66.9448,67.0511,124954.0
2023-01-19 13:30:00,69.42,69.69,69.41,69.55,87199.0,67.0511,67.3118,67.0414,67.1766,87199.0
2023-01-19 14:00:00,69.58,69.74,69.44,69.7,72732.0,67.2056,67.3601,67.0704,67.3215,72732.0
2023-01-19 14:30:00,69.68,69.79,69.62,69.7,47752.0,67.3022,67.4084,67.2442,67.3215,47752.0
2023-01-19 15:00:00,69.66,69.73,69.57,69.62,46839.0,67.2829,67.3505,67.1959,67.2442,46839.0
2023-01-19 15:30:00,69.62,69.62,69.35,69.36,339713.0,67.2442,67.2442,66.9834,66.9931,339713.0
2023-01-20 09:30:00,69.67,69.7,69.25,69.68,119126.0,67.2925,67.3215,66.8869,67.3022,119126.0
2023-01-20 10:00:00,69.66,69.91,69.62,69.9,58332.0,67.2829,67.5243,67.2442,67.5147,58332.0
2023-01-20 10:30:00,69.91,69.93,69.78,69.86,48804.0,67.5243,67.5437,67.3988,67.476,48804.0
2023-01-20 11:00:00,69.88,70.15,69.88,70.14,54019.0,67.4954,67.7561,67.4954,67.7465,54019.0
2023-01-20 11:30:00,70.14,70.17,70.04,70.08,64914.0,67.7465,67.7755,67.6499,67.6885,64914.0
2023-01-20 12:00:00,70.08,70.12,70.06,70.07,51785.0,67.6885,67.7272,67.6692,67.6789,51785.0
2023-01-20 12:30:00,70.08,70.12,70.02,70.03,15773.0,67.6885,67.7272,67.6306,67.6402,15773.0
2023-01-20 13:00:00,70.03,70.11,69.91,69.99,976397.0,67.6402,67.7175,67.5243,67.6016,976397.0
2023-01-20 13:30:00,70.02,70.31,70.02,70.28,55651.0,67.6306,67.9107,67.6306,67.8817,55651.0
2023-01-20 14:00:00,70.29,70.4,70.25,70.39,75542.0,67.8914,67.9976,67.8527,67.988,75542.0
2023-01-20 14:30:00,70.39,70.47,70.35,70.47,289869.0,67.988,68.0652,67.9493,68.0652,289869.0
2023-01-20 15:00:00,70.47,70.67,70.47,70.57,59865.0,68.0652,68.2584,68.0652,68.1618,59865.0
2023-01-20 15:30:00,70.58,70.74,70.52,70.69,312891.0,68.1715,68.326,68.1135,68.2777,312891.0
2023-01-23 09:30:00,70.89,71.13,70.7,71.05,68133.0,68.4709,68.7027,68.2874,68.6254,68133.0
2023-01-23 10:00:00,71.08,71.29,71.06,71.25,84063.0,68.6544,68.8572,68.6351,68.8186,84063.0
2023-01-23 10:30:00,71.28,71.4,71.23,71.38,73738.0,68.8476,68.9635,68.7993,68.9442,73738.0
2023-01-23 11:00:00,71.4,71.66,71.37,71.48,130814.0,68.9635,69.2146,68.9345,69.0408,130814.0
2023-01-23 11:30:00,71.51,71.63,71.47,71.62,91723.0,69.0697,69.1856,69.0311,69.176,91723.0
2023-01-23 12:00:00,71.62,71.63,71.44,71.58,72514.0,69.176,69.1856,69.0021,69.1373,72514.0
2023-01-23 12:30:00,71.58,71.74,71.55,71.73,526385.0,69.1373,69.2919,69.1084,69.2822,526385.0
2023-01-23 13:00:00,71.72,71.81,71.71,71.76,100023.0,69.2726,69.3595,69.2629,69.3112,100023.0
2023-01-23 13:30:00,71.76,71.9,71.76,71.82,49200.0,69.3112,69.4464,69.3112,69.3692,49200.0
2023-01-23 14:00:00,71.81,71.81,71.54,71.56,89586.0,69.3595,69.3595,69.0987,69.118,89586.0
2023-01-23 14:30:00,71.56,71.63,71.28,71.4,94958.0,69.118,69.1856,68.8476,68.9635,94958.0
2023-01-23 15:00:00,71.4,71.58,71.35,71.51,98587.0,68.9635,69.1373,68.9152,69.0697,98587.0
2023-01-23 15:30:00,71.51,71.7,71.45,71.67,153460.0,69.0697,69.2533,69.0118,69.2243,153460.0
2023-01-24 09:30:00,71.36,71.82,71.04,71.13,111478.0,68.9249,69.3692,68.6158,68.7027,111478.0
2023-01-24 10:00:00,71.18,71.49,71.06,71.36,41582.0,68.751,69.0504,68.6351,68.9249,41582.0
2023-01-24 10:30:00,71.36,71.65,71.27,71.62,74500.0,68.9249,69.205,68.8379,69.176,74500.0
2023-01-24 11:00:00,71.63,71.67,71.53,71.67,44647.0,69.1856,69.2243,69.0891,69.2243,44647.0
2023-01-24 11:30:00,71.67,71.67,71.53,71.54,29107.0,69.2243,69.2243,69.0891,69.0987,29107.0
2023-01-24 12:00:00,71.51,71.62,71.4,71.6,30593.0,69.0697,69.176,68.9635,69.1567,30593.0
2023-01-24 12:30:00,71.58,71.6,71.51,71.53,15847.0,69.1373,69.1567,69.0697,69.0891,15847.0
2023-01-24 13:00:00,71.53,71.61,71.46,71.58,37737.0,69.0891,69.1663,69.0214,69.1373,37737.0
2023-01-24 13:30:00,71.58,71.66,71.56,71.6,34819.0,69.1373,69.2146,69.118,69.1567,34819.0
2023-01-24 14:00:00,71.61,71.62,71.48,71.53,40855.0,69.1663,69.176,69.0408,69.0891,40855.0
2023-01-24 14:30:00,71.57,71.64,71.54,71.63,22749.0,69.1277,69.1953,69.0987,69.1856,22749.0
2023-01-24 15:00:00,71.65,71.67,71.53,71.58,46894.0,69.205,69.2243,69.0891,69.1373,46894.0
2023-01-24 15:30:00,71.57,71.58,71.36,71.45,114247.0,69.1277,69.1373,68.9249,69.0118,114247.0
2023-01-25 09:30:00,70.75,70.82,70.38,70.42,61452.0,68.3357,68.4033,67.9783,68.0169,61452.0
2023-01-25 10:00:00,70.38,70.72,70.37,70.52,54264.0,67.9783,68.3067,67.9686,68.1135,54264.0
2023-01-25 10:30:00,70.5,70.63,70.37,70.6,53179.0,68.0942,68.2198,67.9686,68.1908,53179.0
2023-01-25 11:00:00,70.59,70.84,70.58,70.79,56384.0,68.1811,68.4226,68.1715,68.3743,56384.0
2023-01-25 11:30:00,70.81,71.03,70.76,70.94,27545.0,68.3936,68.6061,68.3453,68.5192,27545.0
2023-01-25 12:00:00,70.95,70.98,70.83,70.86,41460.0,68.5288,68.5578,68.4129,68.4419,41460.0
2023-01-25 12:30:00,70.89,71.0,70.87,70.99,30413.0,68.4709,68.5771,68.4516,68.5675,30413.0
2023-01-25 13:00:00,70.98,71.25,70.96,71.25,39885.0,68.5578,68.8186,68.5385,68.8186,39885.0
2023-01-25 13:30:00,71.26,71.35,71.19,71.3,44927.0,68.8283,68.9152,68.7607,68.8669,44927.0
2023-01-25 14:00:00,71.31,71.51,71.27,71.37,59562.0,68.8766,69.0697,68.8379,68.9345,59562.0
2023-01-25 14:30:00,71.35,71.49,71.29,71.47,148197.0,68.9152,69.0504,68.8572,69.0311,148197.0
2023-01-25 15:00:00,71.45,71.61,71.44,71.54,61826.0,69.0118,69.1663,69.0021,69.0987,61826.0
2023-01-25 15:30:00,71.54,71.6,71.43,71.59,182274.0,69.0987,69.1567,68.9925,69.147,182274.0
2023-01-26 09:30:00,72.03,72.23,71.59,71.69,119582.0,69.572,69.7652,69.147,69.2436,119582.0
2023-01-26 10:00:00,71.71,71.98,71.58,71.85,28112.0,69.2629,69.5237,69.1373,69.3981,28112.0
2023-01-26 10:30:00,71.87,71.99,71.51,71.54,31860.0,69.4175,69.5334,69.0697,69.0987,31860.0
2023-01-26 11:00:00,71.55,71.77,71.51,71.66,27059.0,69.1084,69.3209,69.0697,69.2146,27059.0
2023-01-26 11:30:00,71.69,71.77,71.62,71.76,47625.0,69.2436,69.3209,69.176,69.3112,47625.0
2023-01-26 12:00:00,71.77,71.94,71.76,71.86,41631.0,69.3209,69.4851,69.3112,69.4078,41631.0
2023-01-26 12:30:00,71.86,71.93,71.75,71.84,36423.0,69.4078,69.4754,69.3015,69.3885,36423.0
2023-01-26 13:00:00,71.84,71.9,71.76,71.87,36197.0,69.3885,69.4464,69.3112,69.4175,36197.0
2023-01-26 13:30:00,71.89,72.07,71.88,71.98,54003.0,69.4368,69.6106,69.4271,69.5237,54003.0
2023-01-26 14:00:00,71.98,72.06,71.93,71.95,38275.0,69.5237,69.601,69.4754,69.4947,38275.0
2023-01-26 14:30:00,71.98,72.1,71.97,72.06,67559.0,69.5237,69.6396,69.514,69.601,67559.0
2023-01-26 15:00:00,72.07,72.16,72.0,72.11,29663.0,69.6106,69.6976,69.543,69.6493,29663.0
2023-01-26 15:30:00,72.09,72.31,72.06,72.28,115191.0,69.6299,69.8424,69.601,69.8135,115191.0
2023-01-27 09:30:00,72.07,72.39,71.91,72.33,57977.0,69.6106,69.9197,69.4561,69.8618,57977.0
2023-01-27 10:00:00,72.35,72.6,72.24,72.41,196998.0,69.8811,70.1225,69.7748,69.939,196998.0
2023-01-27 10:30:00,72.42,72.45,72.07,72.15,46234.0,69.9487,69.9777,69.6106,69.6879,46234.0
2023-01-27 11:00:00,72.15,72.23,72.04,72.22,62477.0,69.6879,69.7652,69.5817,69.7555,62477.0
2023-01-27 11:30:00,72.26,72.43,72.26,72.41,44943.0,69.7941,69.9583,69.7941,69.939,44943.0
2023-01-27 12:00:00,72.4,72.51,72.33,72.44,36610.0,69.9294,70.0356,69.8618,69.968,36610.0
2023-01-27 12:30:00,72.42,72.57,72.42,72.55,35394.0,69.9487,70.0936,69.9487,70.0742,35394.0
2023-01-27 13:00:00,72.55,72.57,72.48,72.53,21066.0,70.0742,70.0936,70.0066,70.0549,21066.0
2023-01-27 13:30:00,72.55,72.63,72.53,72.59,46179.0,70.0742,70.1515,70.0549,70.1129,46179.0
2023-01-27 14:00:00,72.59,72.71,72.58,72.68,67141.0,70.1129,70.2288,70.1032,70.1998,67141.0
2023-01-27 14:30:00,72.68,72.8,72.67,72.78,75807.0,70.1998,70.3157,70.1902,70.2964,75807.0
2023-01-27 15:00:00,72.78,72.89,72.73,72.82,66176.0,70.2964,70.4026,70.2481,70.335,66176.0
2023-01-27 15:30:00,72.84,72.86,72.54,72.58,77794.0,70.3544,70.3737,70.0646,70.1032,77794.0
2023-01-30 09:30:00,72.04,72.46,72.03,72.38,85830.0,69.5817,69.9873,69.572,69.91,85830.0
2023-01-30 10:00:00,72.42,72.6,72.29,72.39,37461.0,69.9487,70.1225,69.8231,69.9197,37461.0
2023-01-30 10:30:00,72.39,72.4,72.01,72.17,354743.0,69.9197,69.9294,69.5527,69.7072,354743.0
2023-01-30 11:00:00,72.16,72.35,72.11,72.27,166411.0,69.6976,69.8811,69.6493,69.8038,166411.0
2023-01-30 11:30:00,72.28,72.32,72.04,72.22,221030.0,69.8135,69.8521,69.5817,69.7555,221030.0
2023-01-30 12:00:00,72.19,72.28,72.08,72.2,45065.0,69.7265,69.8135,69.6203,69.7362,45065.0
2023-01-30 12:30:00,72.19,72.21,72.03,72.06,61555.0,69.7265,69.7459,69.572,69.601,61555.0
2023-01-30 13:00:00,72.05,72.24,71.99,72.15,51863.0,69.5913,69.7748,69.5334,69.6879,51863.0
2023-01-30 13:30:00,72.14,72.14,72.0,72.08,60245.0,69.6782,69.6782,69.543,69.6203,60245.0
2023-01-30 14:00:00,72.08,72.1,71.93,71.94,61073.0,69.6203,69.6396,69.4754,69.4851,61073.0
2023-01-30 14:30:00,71.94,71.99,71.82,71.9,69249.0,69.4851,69.5334,69.3692,69.4464,69249.0
2023-01-30 15:00:00,71.9,71.97,71.76,71.78,118137.0,69.4464,69.514,69.3112,69.3305,118137.0
2023-01-30 15:30:00,71.78,71.92,71.65,71.7,100714.0,69.3305,69.4657,69.205,69.2533,100714.0
2023-01-31 09:30:00,71.86,72.11,71.85,71.9,115060.0,69.4078,69.6493,69.3981,69.4464,115060.0
2023-01-31 10:00:00,71.89,72.12,71.76,72.12,84693.0,69.4368,69.6589,69.3112,69.6589,84693.0
2023-01-31 10:30:00,72.14,72.32,72.13,72.29,99188.0,69.6782,69.8521,69.6686,69.8231,99188.0
2023-01-31 11:00:00,72.32,72.4,72.28,72.32,46650.0,69.8521,69.9294,69.8135,69.8521,46650.0
2023-01-31 11:30:00,72.32,72.42,72.29,72.39,153479.0,69.8521,69.9487,69.8231,69.9197,153479.0
2023-01-31 12:00:00,72.38,72.46,72.29,72.41,112695.0,69.91,69.9873,69.8231,69.939,112695.0
2023-01-31 12:30:00,72.41,72.52,72.39,72.49,120660.0,69.939,70.0453,69.9197,70.0163,120660.0
2023-01-31 13:00:00,72.49,72.55,72.44,72.5,119933.0,70.0163,70.0742,69.968,70.026,119933.0
2023-01-31 13:30:00,72.51,72.62,72.45,72.61,44769.0,70.0356,70.1419,69.9777,70.1322,44769.0
2023-01-31 14:00:00,72.62,72.66,72.6,72.63,38563.0,70.1419,70.1805,70.1225,70.1515,38563.0
2023-01-31 14:30:00,72.64,72.69,72.59,72.64,48885.0,70.1612,70.2095,70.1129,70.1612,48885.0
2023-01-31 15:00:00,72.65,72.72,72.51,72.55,411919.0,70.1708,70.2384,70.0356,70.0742,411919.0
2023-01-31 15:30:00,72.55,73.09,72.54,73.08,474899.0,70.0742,70.5958,70.0646,70.5862,474899.0
2023-02-01 09:30:00,72.77,73.15,72.74,73.13,135801.0,70.2867,70.6538,70.2578,70.6345,135801.0
2023-02-01 10:00:00,73.15,73.16,72.81,73.0,435362.0,70.6538,70.6634,70.3254,70.5089,435362.0
2023-02-01 10:30:00,72.99,73.03,72.68,72.7,114451.0,70.4992,70.5379,70.1998,70.2191,114451.0
2023-02-01 11:00:00,72.68,72.9,72.67,72.89,33476.0,70.1998,70.4123,70.1902,70.4026,33476.0
2023-02-01 11:30:00,72.89,72.92,72.74,72.75,81591.0,70.4026,70.4316,70.2578,70.2674,81591.0
2023-02-01 12:00:00,72.73,72.73,72.6,72.68,32278.0,70.2481,70.2481,70.1225,70.1998,32278.0
2023-02-01 12:30:00,72.68,72.71,72.64,72.65,43414.0,70.1998,70.2288,70.1612,70.1708,43414.0
2023-02-01 13:00:00,72.66,72.76,72.62,72.75,51108.0,70.1805,70.2771,70.1419,70.2674,51108.0
2023-02-01 13:30:00,72.75,72.87,72.68,72.82,76981.0,70.2674,70.3833,70.1998,70.335,76981.0
2023-02-01 14:00:00,72.49,72.94,72.49,72.82,70666.0,70.0163,70.4509,70.0163,70.335,70666.0
2023-02-01 14:30:00,72.83,73.76,72.44,73.59,391598.0,70.3447,71.243,69.968,71.0788,391598.0
2023-02-01 15:00:00,73.61,74.07,73.6,74.05,187839.0,71.0981,71.5424,71.0884,71.5231,187839.0
2023-02-01 15:30:00,74.05,74.49,73.88,74.03,241421.0,71.5231,71.948,71.3589,71.5037,241421.0
2023-02-02 09:30:00,74.67,74.86,74.53,74.54,93841.0,72.1219,72.3054,71.9867,71.9963,93841.0
2023-02-02 10:00:00,74.55,74.8,74.45,74.76,75768.0,72.006,72.2475,71.9094,72.2088,75768.0
2023-02-02 10:30:00,74.79,75.29,74.78,75.26,90546.0,72.2378,72.7207,72.2282,72.6918,90546.0
2023-02-02 11:00:00,75.25,75.31,75.1,75.23,47154.0,72.6821,72.7401,72.5372,72.6628,47154.0
2023-02-02 11:30:00,75.22,75.27,75.06,75.07,33122.0,72.6531,72.7014,72.4986,72.5083,33122.0
2023-02-02 12:00:00,75.06,75.26,75.05,75.2,46496.0,72.4986,72.6918,72.4889,72.6338,46496.0
2023-02-02 12:30:00,75.2,75.27,75.14,75.25,88388.0,72.6338,72.7014,72.5759,72.6821,88388.0
2023-02-02 13:00:00,75.26,75.35,75.19,75.22,37699.0,72.6918,72.7787,72.6242,72.6531,37699.0
2023-02-02 13:30:00,75.22,75.42,75.22,75.42,69543.0,72.6531,72.8463,72.6531,72.8463,69543.0
2023-02-02 14:00:00,75.44,75.44,74.9,74.91,73354.0,72.8656,72.8656,72.3441,72.3537,73354.0
2023-02-02 14:30:00,74.92,74.95,74.55,74.6,156279.0,72.3634,72.3923,72.006,72.0543,156279.0
2023-02-02 15:00:00,74.57,74.84,74.51,74.79,129895.0,72.0253,72.2861,71.9674,72.2378,129895.0
2023-02-02 15:30:00,74.82,75.06,74.72,75.05,269729.0,72.2668,72.4986,72.1702,72.4889,269729.0
2023-02-03 09:30:00,74.07,74.48,74.06,74.29,214968.0,71.5424,71.9384,71.5327,71.7549,214968.0
2023-02-03 10:00:00,74.26,74.6,74.05,74.48,91314.0,71.7259,72.0543,71.5231,71.9384,91314.0
2023-02-03 10:30:00,74.51,74.79,74.49,74.6,47282.0,71.9674,72.2378,71.948,72.0543,47282.0
2023-02-03 11:00:00,74.62,74.76,74.6,74.7,22840.0,72.0736,72.2088,72.0543,72.1509,22840.0
2023-02-03 11:30:00,74.71,74.76,74.36,74.37,68890.0,72.1605,72.2088,71.8225,71.8321,68890.0
2023-02-03 12:00:00,74.37,74.67,74.36,74.65,52863.0,71.8321,72.1219,71.8225,72.1026,52863.0
2023-02-03 12:30:00,74.64,74.74,74.33,74.33,31989.0,72.0929,72.1895,71.7935,71.7935,31989.0
2023-02-03 13:00:00,74.34,74.36,74.11,74.16,34586.0,71.8032,71.8225,71.581,71.6293,34586.0
2023-02-03 13:30:00,74.13,74.22,73.95,74.12,51315.0,71.6003,71.6873,71.4265,71.5907,51315.0
2023-02-03 14:00:00,74.13,74.18,74.01,74.13,43246.0,71.6003,71.6486,71.4844,71.6003,43246.0
2023-02-03 14:30:00,74.11,74.25,73.99,74.02,45595.0,71.581,71.7162,71.4651,71.4941,45595.0
2023-02-03 15:00:00,74.02,74.21,73.87,74.12,147275.0,71.4941,71.6776,71.3492,71.5907,147275.0
2023-02-03 15:30:00,74.14,74.2,73.94,74.1,146212.0,71.61,71.6679,71.4168,71.5714,146212.0
2023-02-06 09:30:00,73.52,73.75,73.47,73.63,63759.0,71.0111,71.2333,70.9629,71.1174,63759.0
2023-02-06 10:00:00,73.59,73.72,73.34,73.39,58727.0,71.0788,71.2043,70.8373,70.8856,58727.0
2023-02-06 10:30:00,73.35,73.63,73.27,73.59,125155.0,70.8469,71.1174,70.7697,71.0788,125155.0
2023-02-06 11:00:00,73.59,73.78,73.55,73.72,53521.0,71.0788,71.2623,71.0401,71.2043,53521.0
2023-02-06 11:30:00,73.75,73.78,73.45,73.5,51563.0,71.2333,71.2623,70.9435,70.9918,51563.0
2023-02-06 12:00:00,73.47,73.55,73.39,73.45,47044.0,70.9629,71.0401,70.8856,70.9435,47044.0
2023-02-06 12:30:00,73.46,73.6,73.46,73.46,30675.0,70.9532,71.0884,70.9532,70.9532,30675.0
2023-02-06 13:00:00,73.46,73.52,73.33,73.43,45796.0,70.9532,71.0111,70.8276,70.9242,45796.0
2023-02-06 13:30:00,73.42,73.48,73.36,73.46,31892.0,70.9146,70.9725,70.8566,70.9532,31892.0
2023-02-06 14:00:00,73.46,73.62,73.45,73.48,143663.0,70.9532,71.1077,70.9435,70.9725,143663.0
2023-02-06 14:30:00,73.48,73.52,73.38,73.51,148325.0,70.9725,71.0111,70.8759,71.0015,148325.0
2023-02-06 15:00:00,73.51,73.52,73.31,73.35,82575.0,71.0015,71.0111,70.8083,70.8469,82575.0
2023-02-06 15:30:00,73.35,73.55,73.27,73.5,129542.0,70.8469,71.0401,70.7697,70.9918,129542.0
2023-02-07 09:30:00,73.27,73.39,73.01,73.16,97958.0,70.7697,70.8856,70.5186,70.6634,97958.0
2023-02-07 10:00:00,73.19,73.19,72.88,72.88,65213.0,70.6924,70.6924,70.393,70.393,65213.0
2023-02-07 10:30:00,72.9,73.08,72.89,72.95,62604.0,70.4123,70.5862,70.4026,70.4606,62604.0
2023-02-07 11:00:00,72.96,73.18,72.96,73.13,54892.0,70.4703,70.6828,70.4703,70.6345,54892.0
2023-02-07 11:30:00,73.15,73.29,73.14,73.22,247195.0,70.6538,70.789,70.6441,70.7214,247195.0
2023-02-07 12:00:00,73.21,73.34,73.21,73.23,58935.0,70.7117,70.8373,70.7117,70.731,58935.0
2023-02-07 12:30:00,73.24,74.11,73.23,74.01,161172.0,70.7407,71.581,70.731,71.4844,161172.0
2023-02-07 13:00:00,74.01,74.12,73.2,73.2,173827.0,71.4844,71.5907,70.7021,70.7021,173827.0
2023-02-07 13:30:00,73.17,73.2,72.84,73.12,150728.0,70.6731,70.7021,70.3544,70.6248,150728.0
2023-02-07 14:00:00,73.11,73.76,73.1,73.67,229924.0,70.6151,71.243,70.6055,71.156,229924.0
2023-02-07 14:30:00,73.69,73.94,73.65,73.94,118906.0,71.1753,71.4168,71.1367,71.4168,118906.0
2023-02-07 15:00:00,73.95,74.14,73.78,74.14,115501.0,71.4265,71.61,71.2623,71.61,115501.0
2023-02-07 15:30:00,74.12,74.42,74.01,74.22,172398.0,71.5907,71.8804,71.4844,71.6873,172398.0
2023-02-08 09:30:00,73.86,74.2,73.72,74.19,113023.0,71.3395,71.6679,71.2043,71.6583,113023.0
2023-02-08 10:00:00,74.18,74.23,73.99,73.99,75609.0,71.6486,71.6969,71.4651,71.4651,75609.0
2023-02-08 10:30:00,73.97,73.98,73.76,73.85,51200.0,71.4458,71.4555,71.243,71.3299,51200.0
2023-02-08 11:00:00,73.84,73.85,73.52,73.59,76079.0,71.3202,71.3299,71.0111,71.0788,76079.0
2023-02-08 11:30:00,73.59,73.67,73.46,73.67,87782.0,71.0788,71.156,70.9532,71.156,87782.0
2023-02-08 12:00:00,73.66,73.71,73.51,73.69,49943.0,71.1464,71.1947,71.0015,71.1753,49943.0
2023-02-08 12:30:00,73.71,73.75,73.55,73.7,25418.0,71.1947,71.2333,71.0401,71.185,25418.0
2023-02-08 13:00:00,73.76,73.88,73.71,73.72,65071.0,71.243,71.3589,71.1947,71.2043,65071.0
2023-02-08 13:30:00,73.7,73.72,73.58,73.65,124789.0,71.185,71.2043,71.0691,71.1367,124789.0
2023-02-08 14:00:00,73.64,73.77,73.54,73.61,79062.0,71.1271,71.2526,71.0305,71.0981,79062.0
2023-02-08 14:30:00,73.61,73.65,73.48,73.64,126372.0,71.0981,71.1367,70.9725,71.1271,126372.0
2023-02-08 15:00:00,73.63,73.63,73.4,73.54,62236.0,71.1174,71.1174,70.8952,71.0305,62236.0
2023-02-08 15:30:00,73.53,73.65,73.48,73.54,205012.0,71.0208,71.1367,70.9725,71.0305,205012.0
2023-02-09 09:30:00,74.12,74.31,73.9,73.97,114838.0,71.5907,71.7742,71.3782,71.4458,114838.0
2023-02-09 10:00:00,73.96,74.06,73.7,73.76,32361.0,71.4361,71.5327,71.185,71.243,32361.0
2023-02-09 10:30:00,73.75,73.92,73.74,73.87,50676.0,71.2333,71.3975,71.2236,71.3492,50676.0
2023-02-09 11:00:00,73.86,73.87,73.55,73.61,141725.0,71.3395,71.3492,71.0401,71.0981,141725.0
2023-02-09 11:30:00,73.6,73.63,73.49,73.56,74892.0,71.0884,71.1174,70.9822,71.0498,74892.0
2023-02-09 12:00:00,73.59,73.68,73.54,73.54,58831.0,71.0788,71.1657,71.0305,71.0305,58831.0
2023-02-09 12:30:00,73.53,73.55,73.17,73.34,45185.0,71.0208,71.0401,70.6731,70.8373,45185.0
2023-02-09 13:00:00,73.33,73.35,73.19,73.3,40979.0,70.8276,70.8469,70.6924,70.7987,40979.0
2023-02-09 13:30:00,73.26,73.39,73.15,73.19,26539.0,70.76,70.8856,70.6538,70.6924,26539.0
2023-02-09 14:00:00,73.23,73.26,73.01,73.03,66834.0,70.731,70.76,70.5186,70.5379,66834.0
2023-02-09 14:30:00,73.05,73.17,73.0,73.06,31313.0,70.5572,70.6731,70.5089,70.5668,31313.0
2023-02-09 15:00:00,73.07,73.07,72.71,72.75,31878.0,70.5765,70.5765,70.2288,70.2674,31878.0
2023-02-09 15:30:00,72.74,72.96,72.59,72.79,87440.0,70.2578,70.4703,70.1129,70.3061,87440.0
2023-02-10 09:30:00,72.5,72.68,72.43,72.59,82088.0,70.026,70.1998,69.9583,70.1129,82088.0
2023-02-10 10:00:00,72.58,72.91,72.36,72.83,93082.0,70.1032,70.422,69.8907,70.3447,93082.0
2023-02-10 10:30:00,72.83,72.92,72.54,72.68,96253.0,70.3447,70.4316,70.0646,70.1998,96253.0
2023-02-10 11:00:00,72.68,72.79,72.64,72.68,45225.0,70.1998,70.3061,70.1612,70.1998,45225.0
2023-02-10 11:30:00,72.69,72.74,72.58,72.6,63982.0,70.2095,70.2578,70.1032,70.1225,63982.0
2023-02-10 12:00:00,72.59,72.61,72.45,72.49,62998.0,70.1129,70.1322,69.9777,70.0163,62998.0
2023-02-10 12:30:00,72.5,72.69,72.48,72.69,60912.0,70.026,70.2095,70.0066,70.2095,60912.0
2023-02-10 13:00:00,72.71,72.88,72.66,72.78,58225.0,70.2288,70.393,70.1805,70.2964,58225.0
2023-02-10 13:30:00,72.78,72.78,72.6,72.62,50805.0,70.2964,70.2964,70.1225,70.1419,50805.0
2023-02-10 14:00:00,72.61,72.68,72.54,72.59,50226.0,70.1322,70.1998,70.0646,70.1129,50226.0
2023-02-10 14:30:00,72.59,72.76,72.55,72.75,61073.0,70.1129,70.2771,70.0742,70.2674,61073.0
2023-02-10 15:00:00,72.75,72.83,72.65,72.71,56065.0,70.2674,70.3447,70.1708,70.2288,56065.0
2023-02-10 15:30:00,72.72,72.93,72.72,72.86,118653.0,70.2384,70.4413,70.2384,70.3737,118653.0
2023-02-13 09:30:00,72.83,73.23,72.78,73.2,87982.0,70.3447,70.731,70.2964,70.7021,87982.0
2023-02-13 10:00:00,73.22,73.32,73.17,73.32,36857.0,70.7214,70.818,70.6731,70.818,36857.0
2023-02-13 10:30:00,73.31,73.53,73.28,73.45,24705.0,70.8083,71.0208,70.7793,70.9435,24705.0
2023-02-13 11:00:00,73.48,73.5,73.4,73.43,34073.0,70.9725,70.9918,70.8952,70.9242,34073.0
2023-02-13 11:30:00,73.42,73.55,73.34,73.48,30825.0,70.9146,71.0401,70.8373,70.9725,30825.0
2023-02-13 12:00:00,73.49,73.6,73.47,73.56,43703.0,70.9822,71.0884,70.9629,71.0498,43703.0
2023-02-13 12:30:00,73.56,73.64,73.53,73.61,27343.0,71.0498,71.1271,71.0208,71.0981,27343.0
2023-02-13 13:00:00,73.6,73.67,73.52,73.64,31530.0,71.0884,71.156,71.0111,71.1271,31530.0
2023-02-13 13:30:00,73.65,73.73,73.63,73.73,54628.0,71.1367,71.214,71.1174,71.214,54628.0
2023-02-13 14:00:00,73.73,73.75,73.59,73.59,21896.0,71.214,71.2333,71.0788,71.0788,21896.0
2023-02-13 14:30:00,73.59,73.61,73.48,73.56,51848.0,71.0788,71.0981,70.9725,71.0498,51848.0
2023-02-13 15:00:00,73.55,73.59,73.46,73.58,42234.0,71.0401,71.0788,70.9532,71.0691,42234.0
2023-02-13 15:30:00,73.58,73.7,73.57,73.7,108287.0,71.0691,71.185,71.0594,71.185,108287.0
2023-02-14 09:30:00,73.39,73.88,73.09,73.86,112623.0,70.8856,71.3589,70.5958,71.3395,112623.0
2023-02-14 10:00:00,73.88,74.27,73.87,73.94,125873.0,71.3589,71.7356,71.3492,71.4168,125873.0
2023-02-14 10:30:00,73.94,74.0,73.19,73.39,52847.0,71.4168,71.4748,70.6924,70.8856,52847.0
2023-02-14 11:00:00,73.39,73.64,73.28,73.3,52070.0,70.8856,71.1271,70.7793,70.7987,52070.0
2023-02-14 11:30:00,73.28,73.28,73.02,73.22,63502.0,70.7793,70.7793,70.5282,70.7214,63502.0
2023-02-14 12:00:00,73.19,73.44,73.18,73.4,57294.0,70.6924,70.9339,70.6828,70.8952,57294.0
2023-02-14 12:30:00,73.36,73.51,73.36,73.49,21219.0,70.8566,71.0015,70.8566,70.9822,21219.0
2023-02-14 13:00:00,73.46,73.88,73.46,73.72,55979.0,70.9532,71.3589,70.9532,71.2043,55979.0
2023-02-14 13:30:00,73.72,73.79,73.6,73.67,26836.0,71.2043,71.2719,71.0884,71.156,26836.0
2023-02-14 14:00:00,73.66,73.76,73.48,73.7,35997.0,71.1464,71.243,70.9725,71.185,35997.0
2023-02-14 14:30:00,73.71,73.9,73.71,73.86,24504.0,71.1947,71.3782,71.1947,71.3395,24504.0
2023-02-14 15:00:00,73.84,73.9,73.75,73.83,32220.0,71.3202,71.3782,71.2333,71.3106,32220.0
2023-02-14 15:30:00,73.83,73.94,73.75,73.77,115296.0,71.3106,71.4168,71.2333,71.2526,115296.0
2023-02-15 09:30:00,73.4,73.68,73.34,73.48,178132.0,70.8952,71.1657,70.8373,70.9725,178132.0
2023-02-15 10:00:00,73.46,73.78,73.42,73.72,247388.0,70.9532,71.2623,70.9146,71.2043,247388.0
2023-02-15 10:30:00,73.7,73.89,73.7,73.77,28200.0,71.185,71.3685,71.185,71.2526,28200.0
2023-02-15 11:00:00,73.78,74.0,73.77,74.0,116444.0,71.2623,71.4748,71.2526,71.4748,116444.0
2023-02-15 11:30:00,74.0,74.1,73.89,74.01,96403.0,71.4748,71.5714,71.3685,71.4844,96403.0
2023-02-15 12:00:00,74.03,74.03,73.78,73.79,61399.0,71.5037,71.5037,71.2623,71.2719,61399.0
2023-02-15 12:30:00,73.8,73.99,73.79,73.95,37883.0,71.2816,71.4651,71.2719,71.4265,37883.0
2023-02-15 13:00:00,73.96,74.12,73.91,74.11,215488.0,71.4361,71.5907,71.3878,71.581,215488.0
2023-02-15 13:30:00,74.12,74.23,74.1,74.23,86538.0,71.5907,71.6969,71.5714,71.6969,86538.0
2023-02-15 14:00:00,74.24,74.34,74.21,74.31,275265.0,71.7066,71.8032,71.6776,71.7742,275265.0
2023-02-15 14:30:00,74.31,74.36,74.19,74.2,111132.0,71.7742,71.8225,71.6583,71.6679,111132.0
2023-02-15 15:00:00,74.21,74.35,74.21,74.31,48140.0,71.6776,71.8128,71.6776,71.7742,48140.0
2023-02-15 15:30:00,74.34,74.45,74.29,74.43,92095.0,71.8032,71.9094,71.7549,71.8901,92095.0
2023-02-16 09:30:00,73.54,73.74,73.36,73.53,114533.0,71.0305,71.2236,70.8566,71.0208,114533.0
2023-02-16 10:00:00,73.52,73.87,73.47,73.84,35174.0,71.0111,71.3492,70.9629,71.3202,35174.0
2023-02-16 10:30:00,73.86,74.07,73.86,73.99,34795.0,71.3395,71.5424,71.3395,71.4651,34795.0
2023-02-16 11:00:00,73.98,74.1,73.91,74.04,82638.0,71.4555,71.5714,71.3878,71.5134,82638.0
2023-02-16 11:30:00,74.07,74.17,74.01,74.05,39226.0,71.5424,71.639,71.4844,71.5231,39226.0
2023-02-16 12:00:00,74.05,74.21,73.99,74.16,46712.0,71.5231,71.6776,71.4651,71.6293,46712.0
2023-02-16 12:30:00,74.16,74.32,74.15,74.15,36537.0,71.6293,71.7838,71.6196,71.6196,36537.0
2023-02-16 13:00:00,74.19,74.26,74.03,74.05,24445.0,71.6583,71.7259,71.5037,71.5231,24445.0
2023-02-16 13:30:00,74.01,74.21,74.01,74.17,121375.0,71.4844,71.6776,71.4844,71.639,121375.0
2023-02-16 14:00:00,74.2,74.3,74.15,74.29,54584.0,71.6679,71.7645,71.6196,71.7549,54584.0
2023-02-16 14:30:00,74.27,74.32,74.19,74.2,40280.0,71.7356,71.7838,71.6583,71.6679,40280.0
2023-02-16 15:00:00,74.2,74.21,73.75,73.75,98936.0,71.6679,71.6776,71.2333,71.2333,98936.0
2023-02-16 15:30:00,73.75,73.83,73.6,73.6,109147.0,71.2333,71.3106,71.0884,71.0884,109147.0
2023-02-17 09:30:00,73.28,73.41,72.81,72.87,85432.0,70.7793,70.9049,70.3254,70.3833,85432.0
2023-02-17 10:00:00,72.88,73.37,72.88,73.2,50475.0,70.393,70.8663,70.393,70.7021,50475.0
2023-02-17 10:30:00,73.19,73.42,72.99,73.02,41473.0,70.6924,70.9146,70.4992,70.5282,41473.0
2023-02-17 11:00:00,73.01,73.07,72.86,72.9,27957.0,70.5186,70.5765,70.3737,70.4123,27957.0
2023-02-17 11:30:00,72.9,73.09,72.83,72.95,99597.0,70.4123,70.5958,70.3447,70.4606,99597.0
2023-02-17 12:00:00,72.99,73.18,72.99,73.12,25996.0,70.4992,70.6828,70.4992,70.6248,25996.0
2023-02-17 12:30:00,73.09,73.12,72.87,72.94,37555.0,70.5958,70.6248,70.3833,70.4509,37555.0
2023-02-17 13:00:00,72.94,73.12,72.9,73.0,34983.0,70.4509,70.6248,70.4123,70.5089,34983.0
2023-02-17 13:30:00,72.99,73.06,72.96,73.03,16303.0,70.4992,70.5668,70.4703,70.5379,16303.0
2023-02-17 14:00:00,73.05,73.23,73.03,73.17,38617.0,70.5572,70.731,70.5379,70.6731,38617.0
2023-02-17 14:30:00,73.19,73.34,73.15,73.28,22780.0,70.6924,70.8373,70.6538,70.7793,22780.0
2023-02-17 15:00:00,73.33,73.37,73.22,73.23,41131.0,70.8276,70.8663,70.7214,70.731,41131.0
2023-02-17 15:30:00,73.22,73.39,73.2,73.33,62647.0,70.7214,70.8856,70.7021,70.8276,62647.0
2023-02-21 09:30:00,72.51,72.67,72.26,72.3,143395.0,70.0356,70.1902,69.7941,69.8328,143395.0
2023-02-21 10:00:00,72.29,72.35,72.05,72.08,56021.0,69.8231,69.8811,69.5913,69.6203,56021.0
2023-02-21 10:30:00,72.06,72.22,71.98,71.98,36375.0,69.601,69.7555,69.5237,69.5237,36375.0
2023-02-21 11:00:00,72.0,72.07,71.88,71.89,32414.0,69.543,69.6106,69.4271,69.4368,32414.0
2023-02-21 11:30:00,71.92,71.95,71.78,71.8,26087.0,69.4657,69.4947,69.3305,69.3498,26087.0
2023-02-21 12:00:00,71.79,71.83,71.7,71.73,73422.0,69.3402,69.3788,69.2533,69.2822,73422.0
2023-02-21 12:30:00,71.73,71.87,71.7,71.87,37034.0,69.2822,69.4175,69.2533,69.4175,37034.0
2023-02-21 13:00:00,71.86,71.88,71.67,71.69,24521.0,69.4078,69.4271,69.2243,69.2436,24521.0
2023-02-21 13:30:00,71.68,71.69,71.59,71.63,25274.0,69.2339,69.2436,69.147,69.1856,25274.0
2023-02-21 14:00:00,71.63,71.63,71.49,71.6,55520.0,69.1856,69.1856,69.0504,69.1567,55520.0
2023-02-21 14:30:00,71.61,71.76,71.59,71.7,91436.0,69.1663,69.3112,69.147,69.2533,91436.0
2023-02-21 15:00:00,71.7,71.77,71.62,71.68,58310.0,69.2533,69.3209,69.176,69.2339,58310.0
2023-02-21 15:30:00,71.7,71.81,71.58,71.6,93363.0,69.2533,69.3595,69.1373,69.1567,93363.0
2023-02-22 09:30:00,71.65,72.02,71.65,71.83,95010.0,69.205,69.5623,69.205,69.3788,95010.0
2023-02-22 10:00:00,71.84,71.86,71.55,71.62,74513.0,69.3885,69.4078,69.1084,69.176,74513.0
2023-02-22 10:30:00,71.61,71.77,71.43,71.74,60545.0,69.1663,69.3209,68.9925,69.2919,60545.0
2023-02-22 11:00:00,71.74,71.81,71.67,71.7,44487.0,69.2919,69.3595,69.2243,69.2533,44487.0
2023-02-22 11:30:00,71.71,71.8,71.68,71.77,73235.0,69.2629,69.3498,69.2339,69.3209,73235.0
2023-02-22 12:00:00,71.77,71.91,71.72,71.85,31037.0,69.3209,69.4561,69.2726,69.3981,31037.0
2023-02-22 12:30:00,71.85,71.97,71.82,71.87,42904.0,69.3981,69.514,69.3692,69.4175,42904.0
2023-02-22 13:00:00,71.88,72.04,71.83,72.04,100376.0,69.4271,69.5817,69.3788,69.5817,100376.0
2023-02-22 13:30:00,72.05,72.06,71.91,71.92,88587.0,69.5913,69.601,69.4561,69.4657,88587.0
2023-02-22 14:00:00,71.91,72.07,71.65,71.77,148845.0,69.4561,69.6106,69.205,69.3209,148845.0
2023-02-22 14:30:00,71.73,71.78,71.45,71.45,91881.0,69.2822,69.3305,69.0118,69.0118,91881.0
2023-02-22 15:00:00,71.43,71.61,71.41,71.48,53725.0,68.9925,69.1663,68.9732,69.0408,53725.0
2023-02-22 15:30:00,71.42,71.6,71.36,71.59,107275.0,68.9828,69.1567,68.9249,69.147,107275.0
2023-02-23 09:30:00,71.94,72.18,71.94,72.05,156658.0,69.4851,69.7169,69.4851,69.5913,156658.0
2023-02-23 10:00:00,72.07,72.13,71.8,71.91,79772.0,69.6106,69.6686,69.3498,69.4561,79772.0
2023-02-23 10:30:00,71.92,71.93,71.5,71.59,59031.0,69.4657,69.4754,69.0601,69.147,59031.0
2023-02-23 11:00:00,71.57,71.68,71.35,71.38,40216.0,69.1277,69.2339,68.9152,68.9442,40216.0
2023-02-23 11:30:00,71.36,71.42,71.09,71.09,51133.0,68.9249,68.9828,68.6641,68.6641,51133.0
2023-02-23 12:00:00,71.1,71.2,71.04,71.12,35237.0,68.6737,68.7703,68.6158,68.693,35237.0
2023-02-23 12:30:00,71.14,71.31,71.11,71.3,69850.0,68.7124,68.8766,68.6834,68.8669,69850.0
2023-02-23 13:00:00,71.3,71.37,71.23,71.33,87784.0,68.8669,68.9345,68.7993,68.8959,87784.0
2023-02-23 13:30:00,71.3,71.44,71.28,71.4,54415.0,68.8669,69.0021,68.8476,68.9635,54415.0
2023-02-23 14:00:00,71.37,71.69,71.35,71.68,52698.0,68.9345,69.2436,68.9152,69.2339,52698.0
2023-02-23 14:30:00,71.67,71.81,71.67,71.72,46661.0,69.2243,69.3595,69.2243,69.2726,46661.0
2023-02-23 15:00:00,71.72,71.98,71.72,71.97,54962.0,69.2726,69.5237,69.2726,69.514,54962.0
2023-02-23 15:30:00,71.97,72.02,71.81,71.84,99985.0,69.514,69.5623,69.3595,69.3885,99985.0
2023-02-24 09:30:00,71.0,71.12,70.66,70.78,131854.0,68.5771,68.693,68.2487,68.3646,131854.0
2023-02-24 10:00:00,70.76,71.0,70.68,70.79,66011.0,68.3453,68.5771,68.2681,68.3743,66011.0
2023-02-24 10:30:00,70.8,70.88,70.69,70.78,60680.0,68.384,68.4612,68.2777,68.3646,60680.0
2023-02-24 11:00:00,70.78,71.12,70.77,71.11,55671.0,68.3646,68.693,68.355,68.6834,55671.0
2023-02-24 11:30:00,71.08,71.31,71.0,71.18,52726.0,68.6544,68.8766,68.5771,68.751,52726.0
2023-02-24 12:00:00,71.19,71.21,71.02,71.08,79734.0,68.7607,68.78,68.5965,68.6544,79734.0
2023-02-24 12:30:00,71.1,71.15,70.89,70.91,52653.0,68.6737,68.722,68.4709,68.4902,52653.0
2023-02-24 13:00:00,70.9,71.03,70.87,70.99,47291.0,68.4806,68.6061,68.4516,68.5675,47291.0
2023-02-24 13:30:00,70.98,71.13,70.89,71.09,35592.0,68.5578,68.7027,68.4709,68.6641,35592.0
2023-02-24 14:00:00,71.11,71.19,71.04,71.13,60905.0,68.6834,68.7607,68.6158,68.7027,60905.0
2023-02-24 14:30:00,71.12,71.35,71.02,71.32,79303.0,68.693,68.9152,68.5965,68.8862,79303.0
2023-02-24 15:00:00,71.33,71.41,71.25,71.29,63122.0,68.8959,68.9732,68.8186,68.8572,63122.0
2023-02-24 15:30:00,71.29,71.3,71.04,71.27,189992.0,68.8572,68.8669,68.6158,68.8379,189992.0
2023-02-27 09:30:00,71.88,72.02,71.72,72.02,131369.0,69.4271,69.5623,69.2726,69.5623,131369.0
2023-02-27 10:00:00,72.02,72.18,71.99,72.08,87409.0,69.5623,69.7169,69.5334,69.6203,87409.0
2023-02-27 10:30:00,72.07,72.1,71.69,71.8,94654.0,69.6106,69.6396,69.2436,69.3498,94654.0
2023-02-27 11:00:00,71.81,71.91,71.69,71.71,94995.0,69.3595,69.4561,69.2436,69.2629,94995.0
2023-02-27 11:30:00,71.71,71.72,71.56,71.67,81759.0,69.2629,69.2726,69.118,69.2243,81759.0
2023-02-27 12:00:00,71.67,71.68,71.5,71.58,53060.0,69.2243,69.2339,69.0601,69.1373,53060.0
2023-02-27 12:30:00,71.57,71.66,71.57,71.64,50360.0,69.1277,69.2146,69.1277,69.1953,50360.0
2023-02-27 13:00:00,71.65,71.7,71.61,71.63,31871.0,69.205,69.2533,69.1663,69.1856,31871.0
2023-02-27 13:30:00,71.66,71.69,71.54,71.69,41460.0,69.2146,69.2436,69.0987,69.2436,41460.0
2023-02-27 14:00:00,71.68,71.75,71.54,71.59,51263.0,69.2339,69.3015,69.0987,69.147,51263.0
2023-02-27 14:30:00,71.59,71.61,71.4,71.46,45663.0,69.147,69.1663,68.9635,69.0214,45663.0
2023-02-27 15:00:00,71.44,71.48,71.32,71.39,115183.0,69.0021,69.0408,68.8862,68.9538,115183.0
2023-02-27 15:30:00,71.39,71.44,71.24,71.42,359490.0,68.9538,69.0021,68.809,68.9828,359490.0
2023-02-28 09:30:00,71.35,71.67,71.29,71.55,91380.0,68.9152,69.2243,68.8572,69.1084,91380.0
2023-02-28 10:00:00,71.55,71.75,71.52,71.61,57106.0,69.1084,69.3015,69.0794,69.1663,57106.0
2023-02-28 10:30:00,71.62,71.71,71.49,71.62,50217.0,69.176,69.2629,69.0504,69.176,50217.0
2023-02-28 11:00:00,71.62,71.82,71.62,71.75,46246.0,69.176,69.3692,69.176,69.3015,46246.0
2023-02-28 11:30:00,71.75,71.78,71.56,71.6,36672.0,69.3015,69.3305,69.118,69.1567,36672.0
2023-02-28 12:00:00,71.62,71.76,71.61,71.75,29516.0,69.176,69.3112,69.1663,69.3015,29516.0
2023-02-28 12:30:00,71.75,71.81,71.63,71.8,18264.0,69.3015,69.3595,69.1856,69.3498,18264.0
2023-02-28 13:00:00,71.8,71.85,71.75,71.78,29125.0,69.3498,69.3981,69.3015,69.3305,29125.0
2023-02-28 13:30:00,71.8,71.83,71.73,71.75,47505.0,69.3498,69.3788,69.2822,69.3015,47505.0
2023-02-28 14:00:00,71.76,71.81,71.62,71.62,96136.0,69.3112,69.3595,69.176,69.176,96136.0
2023-02-28 14:30:00,71.62,71.68,71.53,71.53,89276.0,69.176,69.2339,69.0891,69.0891,89276.0
2023-02-28 15:00:00,71.54,71.54,71.41,71.43,57124.0,69.0987,69.0987,68.9732,68.9925,57124.0
2023-02-28 15:30:00,71.43,71.44,71.24,71.25,177582.0,68.9925,69.0021,68.809,68.8186,177582.0
2023-03-01 09:30:00,71.12,71.48,71.02,71.38,126185.0,68.693,69.0408,68.5965,68.9442,126185.0
2023-03-01 10:00:00,71.38,71.4,71.0,71.15,60377.0,68.9442,68.9635,68.5771,68.722,60377.0
2023-03-01 10:30:00,71.14,71.41,71.04,71.35,51763.0,68.7124,68.9732,68.6158,68.9152,51763.0
2023-03-01 11:00:00,71.32,71.32,70.86,71.02,53774.0,68.8862,68.8862,68.4419,68.5965,53774.0
2023-03-01 11:30:00,71.02,71.31,71.02,71.26,40496.0,68.5965,68.8766,68.5965,68.8283,40496.0
2023-03-01 12:00:00,71.26,71.41,71.23,71.34,37703.0,68.8283,68.9732,68.7993,68.9055,37703.0
2023-03-01 12:30:00,71.34,71.41,71.28,71.31,41383.0,68.9055,68.9732,68.8476,68.8766,41383.0
2023-03-01 13:00:00,71.3,71.31,71.17,71.18,24876.0,68.8669,68.8766,68.7413,68.751,24876.0
2023-03-01 13:30:00,71.16,71.18,71.07,71.16,39009.0,68.7317,68.751,68.6448,68.7317,39009.0
2023-03-01 14:00:00,71.16,71.16,71.01,71.01,32400.0,68.7317,68.7317,68.5868,68.5868,32400.0
2023-03-01 14:30:00,71.0,71.04,70.92,70.99,45442.0,68.5771,68.6158,68.4999,68.5675,45442.0
2023-03-01 15:00:00,70.98,71.17,70.98,71.07,171641.0,68.5578,68.7413,68.5578,68.6448,171641.0
2023-03-01 15:30:00,71.06,71.24,71.06,71.17,186654.0,68.6351,68.809,68.6351,68.7413,186654.0
2023-03-02 09:30:00,70.71,70.88,70.59,70.83,154969.0,68.297,68.4612,68.1811,68.4129,154969.0
2023-03-02 10:00:00,70.83,71.0,70.71,70.93,59026.0,68.4129,68.5771,68.297,68.5095,59026.0
2023-03-02 10:30:00,70.95,71.06,70.91,71.02,40418.0,68.5288,68.6351,68.4902,68.5965,40418.0
2023-03-02 11:00:00,71.03,71.11,70.98,71.0,29237.0,68.6061,68.6834,68.5578,68.5771,29237.0
2023-03-02 11:30:00,71.0,71.06,70.96,71.04,29130.0,68.5771,68.6351,68.5385,68.6158,29130.0
2023-03-02 12:00:00,71.04,71.12,70.99,71.11,50492.0,68.6158,68.693,68.5675,68.6834,50492.0
2023-03-02 12:30:00,71.1,71.21,71.1,71.19,36686.0,68.6737,68.78,68.6737,68.7607,36686.0
2023-03-02 13:00:00,71.19,71.21,71.1,71.1,98941.0,68.7607,68.78,68.6737,68.6737,98941.0
2023-03-02 13:30:00,71.12,71.47,71.11,71.47,125227.0,68.693,69.0311,68.6834,69.0311,125227.0
2023-03-02 14:00:00,71.48,71.66,71.45,71.63,46851.0,69.0408,69.2146,69.0118,69.1856,46851.0
2023-03-02 14:30:00,71.66,71.67,71.53,71.6,32566.0,69.2146,69.2243,69.0891,69.1567,32566.0
2023-03-02 15:00:00,71.62,71.7,71.52,71.68,58717.0,69.176,69.2533,69.0794,69.2339,58717.0
2023-03-02 15:30:00,71.68,71.88,71.68,71.75,106318.0,69.2339,69.4271,69.2339,69.3015,106318.0
2023-03-03 09:30:00,72.04,72.2,71.85,72.04,85945.0,69.5817,69.7362,69.3981,69.5817,85945.0
2023-03-03 10:00:00,72.14,72.25,71.83,72.2,90465.0,69.6782,69.7845,69.3788,69.7362,90465.0
2023-03-03 10:30:00,72.23,72.26,72.13,72.14,39676.0,69.7652,69.7941,69.6686,69.6782,39676.0
2023-03-03 11:00:00,72.17,72.32,72.16,72.31,50067.0,69.7072,69.8521,69.6976,69.8424,50067.0
2023-03-03 11:30:00,72.31,72.48,72.28,72.45,68126.0,69.8424,70.0066,69.8135,69.9777,68126.0
2023-03-03 12:00:00,72.45,72.57,72.44,72.55,62253.0,69.9777,70.0936,69.968,70.0742,62253.0
2023-03-03 12:30:00,72.54,72.64,72.52,72.63,155800.0,70.0646,70.1612,70.0453,70.1515,155800.0
2023-03-03 13:00:00,72.64,72.68,72.59,72.66,28233.0,70.1612,70.1998,70.1129,70.1805,28233.0
2023-03-03 13:30:00,72.65,72.67,72.61,72.63,34586.0,70.1708,70.1902,70.1322,70.1515,34586.0
2023-03-03 14:00:00,72.65,72.77,72.6,72.77,339227.0,70.1708,70.2867,70.1225,70.2867,339227.0
2023-03-03 14:30:00,72.75,72.8,72.73,72.79,16813.0,70.2674,70.3157,70.2481,70.3061,16813.0
2023-03-03 15:00:00,72.81,72.89,72.75,72.79,33207.0,70.3254,70.4026,70.2674,70.3061,33207.0
2023-03-03 15:30:00,72.8,72.8,72.69,72.78,92671.0,70.3157,70.3157,70.2095,70.2964,92671.0
2023-03-06 09:30:00,72.74,72.9,72.73,72.85,92806.0,70.2578,70.4123,70.2481,70.364,92806.0
2023-03-06 10:00:00,72.86,73.04,72.75,72.98,35694.0,70.3737,70.5475,70.2674,70.4896,35694.0
2023-03-06 10:30:00,72.98,73.04,72.87,72.9,171580.0,70.4896,70.5475,70.3833,70.4123,171580.0
2023-03-06 11:00:00,72.89,72.99,72.79,72.82,57094.0,70.4026,70.4992,70.3061,70.335,57094.0
2023-03-06 11:30:00,72.82,72.85,72.74,72.83,27056.0,70.335,70.364,70.2578,70.3447,27056.0
2023-03-06 12:00:00,72.82,72.87,72.76,72.78,35737.0,70.335,70.3833,70.2771,70.2964,35737.0
2023-03-06 12:30:00,72.78,72.78,72.51,72.54,37475.0,70.2964,70.2964,70.0356,70.0646,37475.0
2023-03-06 13:00:00,72.54,72.54,72.43,72.47,17599.0,70.0646,70.0646,69.9583,69.997,17599.0
2023-03-06 13:30:00,72.47,72.48,72.27,72.31,40805.0,69.997,70.0066,69.8038,69.8424,40805.0
2023-03-06 14:00:00,72.32,72.4,72.27,72.34,98137.0,69.8521,69.9294,69.8038,69.8714,98137.0
2023-03-06 14:30:00,72.34,72.38,72.26,72.3,118851.0,69.8714,69.91,69.7941,69.8328,118851.0
2023-03-06 15:00:00,72.3,72.37,72.16,72.16,84622.0,69.8328,69.9004,69.6976,69.6976,84622.0
2023-03-06 15:30:00,72.16,72.32,72.15,72.24,125018.0,69.6976,69.8521,69.6879,69.7748,125018.0
2023-03-07 09:30:00,72.26,72.43,72.15,72.37,83687.0,69.7941,69.9583,69.6879,69.9004,83687.0
2023-03-07 10:00:00,72.4,72.4,71.72,71.9,68349.0,69.9294,69.9294,69.2726,69.4464,68349.0
2023-03-07 10:30:00,71.92,72.14,71.6,71.6,50992.0,69.4657,69.6782,69.1567,69.1567,50992.0
2023-03-07 11:00:00,71.6,71.79,71.56,71.56,39329.0,69.1567,69.3402,69.118,69.118,39329.0
2023-03-07 11:30:00,71.58,71.73,71.53,71.53,45578.0,69.1373,69.2822,69.0891,69.0891,45578.0
2023-03-07 12:00:00,71.54,71.91,71.51,71.75,54679.0,69.0987,69.4561,69.0697,69.3015,54679.0
2023-03-07 12:30:00,71.77,71.79,71.61,71.61,39213.0,69.3209,69.3402,69.1663,69.1663,39213.0
2023-03-07 13:00:00,71.61,71.62,71.41,71.42,44258.0,69.1663,69.176,68.9732,68.9828,44258.0
2023-03-07 13:30:00,71.43,71.49,71.2,71.22,30385.0,68.9925,69.0504,68.7703,68.7896,30385.0
2023-03-07 14:00:00,71.21,71.32,71.2,71.22,35849.0,68.78,68.8862,68.7703,68.7896,35849.0
2023-03-07 14:30:00,71.22,71.25,71.1,71.13,39703.0,68.7896,68.8186,68.6737,68.7027,39703.0
2023-03-07 15:00:00,71.16,71.32,71.14,71.22,227957.0,68.7317,68.8862,68.7124,68.7896,227957.0
2023-03-07 15:30:00,71.22,71.41,71.18,71.18,151082.0,68.7896,68.9732,68.751,68.751,151082.0
2023-03-08 09:30:00,71.2,71.36,71.04,71.33,82311.0,68.7703,68.9249,68.6158,68.8959,82311.0
2023-03-08 10:00:00,71.3,71.5,71.05,71.37,56776.0,68.8669,69.0601,68.6254,68.9345,56776.0
2023-03-08 10:30:00,71.38,71.57,71.25,71.3,62286.0,68.9442,69.1277,68.8186,68.8669,62286.0
2023-03-08 11:00:00,71.32,71.44,71.31,71.34,33322.0,68.8862,69.0021,68.8766,68.9055,33322.0
2023-03-08 11:30:00,71.33,71.5,71.19,71.43,82579.0,68.8959,69.0601,68.7607,68.9925,82579.0
2023-03-08 12:00:00,71.43,71.44,71.17,71.19,37010.0,68.9925,69.0021,68.7413,68.7607,37010.0
2023-03-08 12:30:00,71.18,71.23,71.07,71.16,34150.0,68.751,68.7993,68.6448,68.7317,34150.0
2023-03-08 13:00:00,71.16,71.2,70.95,70.96,33307.0,68.7317,68.7703,68.5288,68.5385,33307.0
2023-03-08 13:30:00,70.95,71.01,70.92,70.96,20541.0,68.5288,68.5868,68.4999,68.5385,20541.0
2023-03-08 14:00:00,71.03,71.11,70.99,71.09,24528.0,68.6061,68.6834,68.5675,68.6641,24528.0
2023-03-08 14:30:00,71.09,71.11,71.0,71.02,41445.0,68.6641,68.6834,68.5771,68.5965,41445.0
2023-03-08 15:00:00,71.02,71.06,70.98,71.06,85752.0,68.5965,68.6351,68.5578,68.6351,85752.0
2023-03-08 15:30:00,71.06,71.39,71.05,71.34,77265.0,68.6351,68.9538,68.6254,68.9055,77265.0
2023-03-09 09:30:00,71.39,71.59,71.24,71.35,113311.0,68.9538,69.147,68.809,68.9152,113311.0
2023-03-09 10:00:00,71.39,71.51,71.13,71.26,55675.0,68.9538,69.0697,68.7027,68.8283,55675.0
2023-03-09 10:30:00,71.27,71.42,71.2,71.2,33796.0,68.8379,68.9828,68.7703,68.7703,33796.0
2023-03-09 11:00:00,71.2,71.2,71.01,71.02,55256.0,68.7703,68.7703,68.5868,68.5965,55256.0
2023-03-09 11:30:00,71.02,71.06,70.94,70.95,50150.0,68.5965,68.6351,68.5192,68.5288,50150.0
2023-03-09 12:00:00,70.95,71.0,70.79,71.0,35424.0,68.5288,68.5771,68.3743,68.5771,35424.0
2023-03-09 12:30:00,71.0,71.02,70.77,70.78,44429.0,68.5771,68.5965,68.355,68.3646,44429.0
2023-03-09 13:00:00,70.78,70.84,70.49,70.53,123699.0,68.3646,68.4226,68.0845,68.1232,123699.0
2023-03-09 13:30:00,70.52,70.54,70.22,70.3,74653.0,68.1135,68.1328,67.8238,67.901,74653.0
2023-03-09 14:00:00,70.3,70.34,70.12,70.26,68277.0,67.901,67.9397,67.7272,67.8624,68277.0
2023-03-09 14:30:00,70.24,70.26,69.97,69.99,61022.0,67.8431,67.8624,67.5823,67.6016,61022.0
2023-03-09 15:00:00,69.99,70.03,69.52,69.69,137877.0,67.6016,67.6402,67.1476,67.3118,137877.0
2023-03-09 15:30:00,69.7,69.86,69.59,69.63,275535.0,67.3215,67.476,67.2153,67.2539,275535.0
2023-03-10 09:30:00,69.35,69.35,68.17,68.46,195161.0,66.9834,66.9834,65.8437,66.1238,195161.0
2023-03-10 10:00:00,68.46,68.79,68.38,68.54,93493.0,66.1238,66.4426,66.0465,66.2011,93493.0
2023-03-10 10:30:00,68.57,68.93,68.33,68.9,119168.0,66.2301,66.5778,65.9983,66.5488,119168.0
2023-03-10 11:00:00,68.91,69.27,68.8,69.26,113088.0,66.5585,66.9062,66.4522,66.8965,113088.0
2023-03-10 11:30:00,69.25,69.39,68.6,68.63,84569.0,66.8869,67.0221,66.259,66.288,84569.0
2023-03-10 12:00:00,68.62,68.71,68.22,68.33,58496.0,66.2784,66.3653,65.892,65.9983,58496.0
2023-03-10 12:30:00,68.37,68.57,68.06,68.06,117306.0,66.0369,66.2301,65.7375,65.7375,117306.0
2023-03-10 13:00:00,68.07,68.17,67.61,67.69,83431.0,65.7471,65.8437,65.3028,65.3801,83431.0
2023-03-10 13:30:00,67.68,67.7,67.36,67.41,94090.0,65.3704,65.3898,65.0614,65.1096,94090.0
2023-03-10 14:00:00,67.42,67.96,67.42,67.62,133274.0,65.1193,65.6409,65.1193,65.3125,133274.0
2023-03-10 14:30:00,67.62,68.23,67.61,68.05,113607.0,65.3125,65.9017,65.3028,65.7278,113607.0
2023-03-10 15:00:00,68.04,68.16,67.79,67.93,139437.0,65.7182,65.8341,65.4767,65.6119,139437.0
2023-03-10 15:30:00,67.93,67.94,67.6,67.74,196867.0,65.6119,65.6216,65.2932,65.4284,196867.0
2023-03-13 09:30:00,66.63,67.13,66.08,66.95,371533.0,64.3563,64.8392,63.825,64.6653,371533.0
2023-03-13 10:00:00,66.94,67.16,66.44,66.49,282875.0,64.6557,64.8682,64.1728,64.221,282875.0
2023-03-13 10:30:00,66.51,67.35,66.48,67.3,233097.0,64.2404,65.0517,64.2114,65.0034,233097.0
2023-03-13 11:00:00,67.34,67.88,67.2,67.84,218200.0,65.042,65.5636,64.9068,65.525,218200.0
2023-03-13 11:30:00,67.83,67.85,67.31,67.57,223316.0,65.5153,65.5346,65.0131,65.2642,223316.0
2023-03-13 12:00:00,67.59,67.88,67.2,67.35,153350.0,65.2835,65.5636,64.9068,65.0517,153350.0
2023-03-13 12:30:00,67.35,67.51,66.99,67.06,200777.0,65.0517,65.2062,64.704,64.7716,200777.0
2023-03-13 13:00:00,67.09,67.28,66.85,67.06,149257.0,64.8006,64.9841,64.5688,64.7716,149257.0
2023-03-13 13:30:00,67.08,67.41,66.91,67.36,289779.0,64.7909,65.1096,64.6267,65.0614,289779.0
2023-03-13 14:00:00,67.36,67.61,67.35,67.48,173281.0,65.0614,65.3028,65.0517,65.1773,173281.0
2023-03-13 14:30:00,67.52,67.69,67.35,67.52,184853.0,65.2159,65.3801,65.0517,65.2159,184853.0
2023-03-13 15:00:00,67.51,67.58,66.98,67.08,261842.0,65.2062,65.2738,64.6943,64.7909,261842.0
2023-03-13 15:30:00,67.06,67.35,66.93,66.96,355402.0,64.7716,65.0517,64.646,64.675,355402.0
2023-03-14 09:30:00,68.31,68.46,68.06,68.21,160905.0,65.9789,66.1238,65.7375,65.8824,160905.0
2023-03-14 10:00:00,68.21,68.45,68.04,68.43,102322.0,65.8824,66.1142,65.7182,66.0948,102322.0
2023-03-14 10:30:00,68.43,68.57,68.31,68.32,133145.0,66.0948,66.2301,65.9789,65.9886,133145.0
2023-03-14 11:00:00,68.34,68.67,68.32,68.59,112511.0,66.0079,66.3267,65.9886,66.2494,112511.0
2023-03-14 11:30:00,68.59,68.63,68.43,68.49,119375.0,66.2494,66.288,66.0948,66.1528,119375.0
2023-03-14 12:00:00,68.5,68.54,68.28,68.29,78264.0,66.1625,66.2011,65.95,65.9596,78264.0
2023-03-14 12:30:00,68.28,68.43,68.15,68.19,81493.0,65.95,66.0948,65.8244,65.863,81493.0
2023-03-14 13:00:00,68.19,68.23,67.58,67.78,187121.0,65.863,65.9017,65.2738,65.467,187121.0
2023-03-14 13:30:00,67.77,67.9,67.61,67.65,174135.0,65.4574,65.5829,65.3028,65.3415,174135.0
2023-03-14 14:00:00,67.68,67.74,67.4,67.7,127309.0,65.3704,65.4284,65.1,65.3898,127309.0
2023-03-14 14:30:00,67.69,67.79,67.58,67.59,87674.0,65.3801,65.4767,65.2738,65.2835,87674.0
2023-03-14 15:00:00,67.6,67.66,67.24,67.44,171501.0,65.2932,65.3511,64.9455,65.1386,171501.0
2023-03-14 15:30:00,67.43,68.03,67.41,67.95,348725.0,65.129,65.7085,65.1096,65.6312,348725.0
2023-03-15 09:30:00,66.71,66.97,66.33,66.42,189894.0,64.4335,64.6847,64.0665,64.1534,189894.0
2023-03-15 10:00:00,66.41,66.76,66.33,66.45,141770.0,64.1438,64.4818,64.0665,64.1824,141770.0
2023-03-15 10:30:00,66.45,66.67,66.18,66.5,255560.0,64.1824,64.3949,63.9216,64.2307,255560.0
2023-03-15 11:00:00,66.51,66.75,66.42,66.53,234828.0,64.2404,64.4722,64.1534,64.2597,234828.0
2023-03-15 11:30:00,66.53,66.62,66.25,66.31,176145.0,64.2597,64.3466,63.9892,64.0472,176145.0
2023-03-15 12:00:00,66.31,66.37,65.98,66.09,146537.0,64.0472,64.1051,63.7284,63.8347,146537.0
2023-03-15 12:30:00,66.09,66.2,65.83,65.92,150812.0,63.8347,63.9409,63.5836,63.6705,150812.0
2023-03-15 13:00:00,65.9,66.29,65.84,66.28,151285.0,63.6512,64.0279,63.5932,64.0182,151285.0
2023-03-15 13:30:00,66.28,66.31,65.98,66.23,156462.0,64.0182,64.0472,63.7284,63.9699,156462.0
2023-03-15 14:00:00,66.23,66.82,66.04,66.63,200901.0,63.9699,64.5398,63.7864,64.3563,200901.0
2023-03-15 14:30:00,66.66,66.79,66.42,66.67,184629.0,64.3852,64.5108,64.1534,64.3949,184629.0
2023-03-15 15:00:00,66.69,66.8,66.45,66.74,215880.0,64.4142,64.5205,64.1824,64.4625,215880.0
2023-03-15 15:30:00,66.72,66.79,66.42,66.77,257249.0,64.4432,64.5108,64.1534,64.4915,257249.0
2023-03-16 09:30:00,66.18,66.63,66.09,66.59,153424.0,63.9216,64.3563,63.8347,64.3176,153424.0
2023-03-16 10:00:00,66.59,66.62,66.01,66.22,82121.0,64.3176,64.3466,63.7574,63.9603,82121.0
2023-03-16 10:30:00,66.23,67.15,66.21,67.03,206441.0,63.9699,64.8585,63.9506,64.7426,206441.0
2023-03-16 11:00:00,67.05,67.32,66.89,67.24,189753.0,64.7619,65.0227,64.6074,64.9455,189753.0
2023-03-16 11:30:00,67.26,67.5,67.14,67.37,181519.0,64.9648,65.1966,64.8489,65.071,181519.0
2023-03-16 12:00:00,67.35,67.39,67.08,67.27,311575.0,65.0517,65.0903,64.7909,64.9744,311575.0
2023-03-16 12:30:00,67.28,67.6,67.15,67.59,128662.0,64.9841,65.2932,64.8585,65.2835,128662.0
2023-03-16 13:00:00,67.62,67.86,67.52,67.63,137757.0,65.3125,65.5443,65.2159,65.3221,137757.0
2023-03-16 13:30:00,67.62,67.66,67.48,67.58,89473.0,65.3125,65.3511,65.1773,65.2738,89473.0
2023-03-16 14:00:00,67.58,67.58,67.35,67.46,101275.0,65.2738,65.2738,65.0517,65.1579,101275.0
2023-03-16 14:30:00,67.47,67.6,67.27,67.58,102325.0,65.1676,65.2932,64.9744,65.2738,102325.0
2023-03-16 15:00:00,67.59,67.78,67.56,67.76,116360.0,65.2835,65.467,65.2545,65.4477,116360.0
2023-03-16 15:30:00,67.77,67.82,67.6,67.7,421379.0,65.4574,65.5057,65.2932,65.3898,421379.0
2023-03-17 09:30:00,67.36,67.37,66.88,66.94,149334.0,65.0614,65.071,64.5977,64.6557,149334.0
2023-03-17 10:00:00,66.96,67.27,66.51,66.67,120654.0,64.675,64.9744,64.2404,64.3949,120654.0
2023-03-17 10:30:00,66.66,66.69,66.31,66.39,168026.0,64.3852,64.4142,64.0472,64.1245,168026.0
2023-03-17 11:00:00,66.37,66.56,66.23,66.33,126196.0,64.1051,64.2887,63.9699,64.0665,126196.0
2023-03-17 11:30:00,66.31,66.46,66.17,66.34,101372.0,64.0472,64.1921,63.912,64.0762,101372.0
2023-03-17 12:00:00,66.38,66.56,66.33,66.54,153573.0,64.1148,64.2887,64.0665,64.2693,153573.0
2023-03-17 12:30:00,66.55,66.72,66.37,66.43,128396.0,64.279,64.4432,64.1051,64.1631,128396.0
2023-03-17 13:00:00,66.45,66.64,66.41,66.52,77490.0,64.1824,64.3659,64.1438,64.25,77490.0
2023-03-17 13:30:00,66.53,66.63,66.41,66.54,107270.0,64.2597,64.3563,64.1438,64.2693,107270.0
2023-03-17 14:00:00,66.55,66.62,66.21,66.23,117453.0,64.279,64.3466,63.9506,63.9699,117453.0
2023-03-17 14:30:00,66.22,66.44,66.17,66.38,131404.0,63.9603,64.1728,63.912,64.1148,131404.0
2023-03-17 15:00:00,66.39,66.58,66.29,66.56,191931.0,64.1245,64.308,64.0279,64.2887,191931.0
2023-03-17 15:30:00,66.56,66.56,66.29,66.41,218450.0,64.2887,64.2887,64.0279,64.1438,218450.0
2023-03-20 09:30:00,66.74,67.23,66.68,67.18,127132.0,64.4625,64.9358,64.4046,64.8875,127132.0
2023-03-20 10:00:00,67.2,67.33,66.99,67.33,82989.0,64.9068,65.0324,64.704,65.0324,82989.0
2023-03-20 10:30:00,67.34,67.46,67.22,67.46,92357.0,65.042,65.1579,64.9261,65.1579,92357.0
2023-03-20 11:00:00,67.46,67.58,67.33,67.52,86055.0,65.1579,65.2738,65.0324,65.2159,86055.0
2023-03-20 11:30:00,67.53,67.54,67.2,67.22,59074.0,65.2256,65.2352,64.9068,64.9261,59074.0
2023-03-20 12:00:00,67.21,67.23,66.82,67.0,81970.0,64.9165,64.9358,64.5398,64.7136,81970.0
2023-03-20 12:30:00,67.01,67.3,66.97,67.25,77166.0,64.7233,65.0034,64.6847,64.9551,77166.0
2023-03-20 13:00:00,67.25,67.45,67.24,67.35,69736.0,64.9551,65.1483,64.9455,65.0517,69736.0
2023-03-20 13:30:00,67.33,67.39,67.17,67.19,66600.0,65.0324,65.0903,64.8778,64.8972,66600.0
2023-03-20 14:00:00,67.21,67.24,67.07,67.17,69608.0,64.9165,64.9455,64.7813,64.8778,69608.0
2023-03-20 14:30:00,67.16,67.22,66.99,67.1,159166.0,64.8682,64.9261,64.704,64.8102,159166.0
2023-03-20 15:00:00,67.1,67.22,67.05,67.19,92957.0,64.8102,64.9261,64.7619,64.8972,92957.0
2023-03-20 15:30:00,67.19,67.38,67.17,67.26,189126.0,64.8972,65.0807,64.8778,64.9648,189126.0
2023-03-21 09:30:00,68.09,68.4,68.09,68.36,92819.0,65.7664,66.0659,65.7664,66.0272,92819.0
2023-03-21 10:00:00,68.37,68.45,68.01,68.09,90958.0,66.0369,66.1142,65.6892,65.7664,90958.0
2023-03-21 10:30:00,68.1,68.24,67.99,68.08,52210.0,65.7761,65.9113,65.6699,65.7568,52210.0
2023-03-21 11:00:00,68.09,68.38,68.08,68.35,46680.0,65.7664,66.0465,65.7568,66.0176,46680.0
2023-03-21 11:30:00,68.34,68.4,68.09,68.11,83674.0,66.0079,66.0659,65.7664,65.7858,83674.0
2023-03-21 12:00:00,68.11,68.21,68.08,68.19,86748.0,65.7858,65.8824,65.7568,65.863,86748.0
2023-03-21 12:30:00,68.2,68.24,68.06,68.1,83326.0,65.8727,65.9113,65.7375,65.7761,83326.0
2023-03-21 13:00:00,68.09,68.2,68.03,68.2,56361.0,65.7664,65.8727,65.7085,65.8727,56361.0
2023-03-21 13:30:00,68.21,68.27,68.03,68.05,99746.0,65.8824,65.9403,65.7085,65.7278,99746.0
2023-03-21 14:00:00,68.04,68.16,68.02,68.13,25951.0,65.7182,65.8341,65.6988,65.8051,25951.0
2023-03-21 14:30:00,68.14,68.26,68.12,68.23,50394.0,65.8147,65.9306,65.7954,65.9017,50394.0
2023-03-21 15:00:00,68.21,68.38,68.21,68.31,58155.0,65.8824,66.0465,65.8824,65.9789,58155.0
2023-03-21 15:30:00,68.31,68.52,68.26,68.35,129107.0,65.9789,66.1818,65.9306,66.0176,129107.0
2023-03-22 09:30:00,68.28,68.39,68.02,68.17,69228.0,65.95,66.0562,65.6988,65.8437,69228.0
2023-03-22 10:00:00,68.17,68.39,68.14,68.38,19732.0,65.8437,66.0562,65.8147,66.0465,19732.0
2023-03-22 10:30:00,68.38,68.4,68.21,68.23,39937.0,66.0465,66.0659,65.8824,65.9017,39937.0
2023-03-22 11:00:00,68.23,68.25,68.04,68.05,34007.0,65.9017,65.921,65.7182,65.7278,34007.0
2023-03-22 11:30:00,68.07,68.11,67.98,68.01,93790.0,65.7471,65.7858,65.6602,65.6892,93790.0
2023-03-22 12:00:00,68.03,68.04,67.91,68.01,24473.0,65.7085,65.7182,65.5926,65.6892,24473.0
2023-03-22 12:30:00,68.0,68.0,67.91,67.93,17941.0,65.6795,65.6795,65.5926,65.6119,17941.0
2023-03-22 13:00:00,67.92,67.95,67.82,67.94,25572.0,65.6022,65.6312,65.5057,65.6216,25572.0
2023-03-22 13:30:00,67.96,68.02,67.9,67.99,28793.0,65.6409,65.6988,65.5829,65.6699,28793.0
2023-03-22 14:00:00,68.03,68.55,68.02,68.16,93927.0,65.7085,66.2107,65.6988,65.8341,93927.0
2023-03-22 14:30:00,68.17,68.63,67.72,67.94,202889.0,65.8437,66.288,65.4091,65.6216,202889.0
2023-03-22 15:00:00,67.9,68.12,67.4,67.94,147200.0,65.5829,65.7954,65.1,65.6216,147200.0
2023-03-22 15:30:00,67.96,67.99,66.74,66.74,155219.0,65.6409,65.6699,64.4625,64.4625,155219.0
2023-03-23 09:30:00,66.86,67.09,66.82,67.02,94776.0,64.8283,65.0513,64.7895,64.9835,94776.0
2023-03-23 10:00:00,67.03,67.22,67.0,67.1,69175.0,64.9932,65.1774,64.9641,65.061,69175.0
2023-03-23 10:30:00,67.1,67.53,67.07,67.44,99606.0,65.061,65.478,65.0319,65.3907,99606.0
2023-03-23 11:00:00,67.46,67.62,67.36,67.36,65281.0,65.4101,65.5652,65.3131,65.3131,65281.0
2023-03-23 11:30:00,67.37,67.48,67.3,67.31,69846.0,65.3228,65.4295,65.2549,65.2646,69846.0
2023-03-23 12:00:00,67.31,67.33,67.08,67.13,51148.0,65.2646,65.284,65.0416,65.0901,51148.0
2023-03-23 12:30:00,67.16,67.2,66.89,66.92,50365.0,65.1192,65.158,64.8574,64.8865,50365.0
2023-03-23 13:00:00,66.92,67.0,66.6,66.71,61560.0,64.8865,64.9641,64.5762,64.6829,61560.0
2023-03-23 13:30:00,66.67,66.83,66.59,66.59,44040.0,64.6441,64.7992,64.5665,64.5665,44040.0
2023-03-23 14:00:00,66.64,66.72,66.26,66.26,46996.0,64.615,64.6926,64.2465,64.2465,46996.0
2023-03-23 14:30:00,66.22,66.29,65.8,66.08,100824.0,64.2078,64.2756,63.8005,64.072,100824.0
2023-03-23 15:00:00,66.09,66.56,65.79,66.01,231446.0,64.0817,64.5374,63.7908,64.0041,231446.0
2023-03-23 15:30:00,65.97,66.58,65.93,66.27,248235.0,63.9654,64.5568,63.9266,64.2562,248235.0
2023-03-24 09:30:00,65.81,65.9,65.37,65.8,147791.0,63.8102,63.8975,63.3836,63.8005,147791.0
2023-03-24 10:00:00,65.82,66.08,65.55,66.04,123816.0,63.8199,64.072,63.5581,64.0332,123816.0
2023-03-24 10:30:00,66.04,66.13,65.65,65.77,59741.0,64.0332,64.1205,63.6551,63.7714,59741.0
2023-03-24 11:00:00,65.76,65.83,65.49,65.69,83387.0,63.7617,63.8296,63.4999,63.6939,83387.0
2023-03-24 11:30:00,65.67,66.13,65.63,66.09,86311.0,63.6745,64.1205,63.6357,64.0817,86311.0
2023-03-24 12:00:00,66.13,66.27,65.94,66.06,120058.0,64.1205,64.2562,63.9363,64.0526,120058.0
2023-03-24 12:30:00,66.07,66.34,66.03,66.25,52056.0,64.0623,64.3241,64.0235,64.2369,52056.0
2023-03-24 13:00:00,66.3,66.36,66.12,66.26,66761.0,64.2853,64.3435,64.1108,64.2465,66761.0
2023-03-24 13:30:00,66.31,66.41,66.19,66.28,44297.0,64.295,64.392,64.1787,64.2659,44297.0
2023-03-24 14:00:00,66.29,66.47,66.28,66.4,45143.0,64.2756,64.4502,64.2659,64.3823,45143.0
2023-03-24 14:30:00,66.39,66.56,66.38,66.47,77267.0,64.3726,64.5374,64.3629,64.4502,77267.0
2023-03-24 15:00:00,66.49,66.71,66.4,66.67,100212.0,64.4696,64.6829,64.3823,64.6441,100212.0
2023-03-24 15:30:00,66.68,66.74,66.49,66.68,144435.0,64.6538,64.712,64.4696,64.6538,144435.0
2023-03-27 09:30:00,67.37,67.49,67.16,67.27,134961.0,65.3228,65.4392,65.1192,65.2259,134961.0
2023-03-27 10:00:00,67.25,67.3,67.05,67.1,169128.0,65.2065,65.2549,65.0125,65.061,169128.0
2023-03-27 10:30:00,67.1,67.13,66.96,66.96,72528.0,65.061,65.0901,64.9253,64.9253,72528.0
2023-03-27 11:00:00,66.97,67.04,66.86,67.03,113753.0,64.935,65.0028,64.8283,64.9932,113753.0
2023-03-27 11:30:00,67.03,67.11,66.94,67.04,62514.0,64.9932,65.0707,64.9059,65.0028,62514.0
2023-03-27 12:00:00,67.02,67.25,66.99,67.21,58314.0,64.9835,65.2065,64.9544,65.1677,58314.0
2023-03-27 12:30:00,67.22,67.26,67.15,67.25,82466.0,65.1774,65.2162,65.1095,65.2065,82466.0
2023-03-27 13:00:00,67.27,67.38,67.2,67.36,54592.0,65.2259,65.3325,65.158,65.3131,54592.0
2023-03-27 13:30:00,67.39,67.46,67.33,67.34,50959.0,65.3422,65.4101,65.284,65.2937,50959.0
2023-03-27 14:00:00,67.35,67.43,67.27,67.41,33808.0,65.3034,65.381,65.2259,65.3616,33808.0
2023-03-27 14:30:00,67.41,67.54,67.41,67.51,56138.0,65.3616,65.4877,65.3616,65.4586,56138.0
2023-03-27 15:00:00,67.51,67.56,67.38,67.46,83947.0,65.4586,65.507,65.3325,65.4101,83947.0
2023-03-27 15:30:00,67.48,67.5,67.15,67.2,144523.0,65.4295,65.4489,65.1095,65.158,144523.0
2023-03-28 09:30:00,67.06,67.48,67.06,67.39,129857.0,65.0222,65.4295,65.0222,65.3422,129857.0
2023-03-28 10:00:00,67.38,67.56,67.3,67.44,44883.0,65.3325,65.507,65.2549,65.3907,44883.0
2023-03-28 10:30:00,67.46,67.46,67.2,67.28,89515.0,65.4101,65.4101,65.158,65.2356,89515.0
2023-03-28 11:00:00,67.27,67.43,67.27,67.4,61029.0,65.2259,65.381,65.2259,65.3519,61029.0
2023-03-28 11:30:00,67.4,67.5,67.38,67.44,29765.0,65.3519,65.4489,65.3325,65.3907,29765.0
2023-03-28 12:00:00,67.47,67.48,67.35,67.38,47958.0,65.4198,65.4295,65.3034,65.3325,47958.0
2023-03-28 12:30:00,67.36,67.44,67.32,67.36,22641.0,65.3131,65.3907,65.2743,65.3131,22641.0
2023-03-28 13:00:00,67.38,67.39,67.22,67.25,53421.0,65.3325,65.3422,65.1774,65.2065,53421.0
2023-03-28 13:30:00,67.23,67.25,67.03,67.06,38468.0,65.1871,65.2065,64.9932,65.0222,38468.0
2023-03-28 14:00:00,67.04,67.16,67.04,67.12,55430.0,65.0028,65.1192,65.0028,65.0804,55430.0
2023-03-28 14:30:00,67.14,67.28,67.08,67.26,47778.0,65.0998,65.2356,65.0416,65.2162,47778.0
2023-03-28 15:00:00,67.27,67.34,67.18,67.2,74523.0,65.2259,65.2937,65.1386,65.158,74523.0
2023-03-28 15:30:00,67.2,67.39,67.17,67.37,151196.0,65.158,65.3422,65.1289,65.3228,151196.0
2023-03-29 09:30:00,68.05,68.2,67.96,68.09,137196.0,65.9822,66.1276,65.8949,66.0209,137196.0
2023-03-29 10:00:00,68.12,68.2,68.02,68.08,63958.0,66.05,66.1276,65.9531,66.0112,63958.0
2023-03-29 10:30:00,68.1,68.13,67.88,67.89,49310.0,66.0306,66.0597,65.8173,65.827,49310.0
2023-03-29 11:00:00,67.89,68.02,67.88,67.99,49302.0,65.827,65.9531,65.8173,65.924,49302.0
2023-03-29 11:30:00,68.0,68.12,67.98,68.11,67946.0,65.9337,66.05,65.9143,66.0403,67946.0
2023-03-29 12:00:00,68.11,68.16,68.05,68.12,45143.0,66.0403,66.0888,65.9822,66.05,45143.0
2023-03-29 12:30:00,68.13,68.19,68.04,68.05,29178.0,66.0597,66.1179,65.9725,65.9822,29178.0
2023-03-29 13:00:00,68.06,68.19,68.02,68.19,45524.0,65.9919,66.1179,65.9531,66.1179,45524.0
2023-03-29 13:30:00,68.17,68.18,68.07,68.1,51284.0,66.0985,66.1082,66.0015,66.0306,51284.0
2023-03-29 14:00:00,68.09,68.18,68.05,68.14,32756.0,66.0209,66.1082,65.9822,66.0694,32756.0
2023-03-29 14:30:00,68.15,68.32,68.14,68.29,64990.0,66.0791,66.244,66.0694,66.2149,64990.0
2023-03-29 15:00:00,68.3,68.41,68.18,68.39,98910.0,66.2246,66.3312,66.1082,66.3118,98910.0
2023-03-29 15:30:00,68.39,68.46,68.32,68.41,111696.0,66.3118,66.3797,66.244,66.3312,111696.0
2023-03-30 09:30:00,68.95,69.12,68.9,69.09,70563.0,66.8548,67.0196,66.8063,66.9906,70563.0
2023-03-30 10:00:00,69.12,69.13,68.78,68.95,106852.0,67.0196,67.0293,66.69,66.8548,106852.0
2023-03-30 10:30:00,68.96,69.02,68.85,68.9,44275.0,66.8645,66.9227,66.7578,66.8063,44275.0
2023-03-30 11:00:00,68.9,68.97,68.78,68.84,58573.0,66.8063,66.8742,66.69,66.7482,58573.0
2023-03-30 11:30:00,68.85,68.85,68.65,68.71,57925.0,66.7578,66.7578,66.5639,66.6221,57925.0
2023-03-30 12:00:00,68.7,68.72,68.63,68.65,25006.0,66.6124,66.6318,66.5445,66.5639,25006.0
2023-03-30 12:30:00,68.63,68.64,68.51,68.59,34991.0,66.5445,66.5542,66.4282,66.5057,34991.0
2023-03-30 13:00:00,68.59,68.66,68.56,68.58,25432.0,66.5057,66.5736,66.4767,66.4961,25432.0
2023-03-30 13:30:00,68.59,68.59,68.46,68.56,15739.0,66.5057,66.5057,66.3797,66.4767,15739.0
2023-03-30 14:00:00,68.56,68.71,68.56,68.7,171070.0,66.4767,66.6221,66.4767,66.6124,171070.0
2023-03-30 14:30:00,68.7,68.77,68.62,68.67,54332.0,66.6124,66.6803,66.5348,66.5833,54332.0
2023-03-30 15:00:00,68.66,68.72,68.6,68.67,52120.0,66.5736,66.6318,66.5154,66.5833,52120.0
2023-03-30 15:30:00,68.67,68.74,68.64,68.72,55215.0,66.5833,66.6512,66.5542,66.6318,55215.0
2023-03-31 09:30:00,69.03,69.29,68.97,69.15,73044.0,66.9324,67.1845,66.8742,67.0487,73044.0
2023-03-31 10:00:00,69.16,69.36,69.16,69.3,240359.0,67.0584,67.2523,67.0584,67.1942,240359.0
2023-03-31 10:30:00,69.29,69.41,69.27,69.41,153571.0,67.1845,67.3008,67.1651,67.3008,153571.0
2023-03-31 11:00:00,69.41,69.64,69.4,69.58,98429.0,67.3008,67.5238,67.2911,67.4657,98429.0
2023-03-31 11:30:00,69.58,69.63,69.55,69.61,31815.0,67.4657,67.5141,67.4366,67.4948,31815.0
2023-03-31 12:00:00,69.61,69.72,69.61,69.65,49491.0,67.4948,67.6014,67.4948,67.5335,49491.0
2023-03-31 12:30:00,69.66,69.66,69.52,69.56,27072.0,67.5432,67.5432,67.4075,67.4463,27072.0
2023-03-31 13:00:00,69.56,69.57,69.47,69.47,39162.0,67.4463,67.456,67.359,67.359,39162.0
2023-03-31 13:30:00,69.47,69.48,69.39,69.47,17060.0,67.359,67.3687,67.2814,67.359,17060.0
2023-03-31 14:00:00,69.47,69.57,69.43,69.46,24137.0,67.359,67.456,67.3202,67.3493,24137.0
2023-03-31 14:30:00,69.48,69.54,69.44,69.52,32771.0,67.3687,67.4269,67.3299,67.4075,32771.0
2023-03-31 15:00:00,69.53,69.81,69.53,69.78,76042.0,67.4172,67.6887,67.4172,67.6596,76042.0
2023-03-31 15:30:00,69.81,69.94,69.61,69.9,221470.0,67.6887,67.8147,67.4948,67.7759,221470.0
2023-04-03 09:30:00,69.89,70.01,69.77,69.9,408802.0,67.7662,67.8826,67.6499,67.7759,408802.0
2023-04-03 10:00:00,69.93,70.13,69.91,70.12,97317.0,67.805,67.999,67.7856,67.9893,97317.0
2023-04-03 10:30:00,70.12,70.15,69.54,69.56,62681.0,67.9893,68.0183,67.4269,67.4463,62681.0
2023-04-03 11:00:00,69.56,69.6,69.43,69.53,59912.0,67.4463,67.4851,67.3202,67.4172,59912.0
2023-04-03 11:30:00,69.52,69.7,69.52,69.69,59740.0,67.4075,67.582,67.4075,67.5723,59740.0
2023-04-03 12:00:00,69.7,69.8,69.69,69.78,91228.0,67.582,67.679,67.5723,67.6596,91228.0
2023-04-03 12:30:00,69.78,69.8,69.69,69.69,78063.0,67.6596,67.679,67.5723,67.5723,78063.0
2023-04-03 13:00:00,69.69,69.8,69.64,69.67,26353.0,67.5723,67.679,67.5238,67.5529,26353.0
2023-04-03 13:30:00,69.65,69.68,69.55,69.6,22108.0,67.5335,67.5626,67.4366,67.4851,22108.0
2023-04-03 14:00:00,69.6,69.66,69.58,69.65,91280.0,67.4851,67.5432,67.4657,67.5335,91280.0
2023-04-03 14:30:00,69.65,69.77,69.65,69.71,39521.0,67.5335,67.6499,67.5335,67.5917,39521.0
2023-04-03 15:00:00,69.72,69.84,69.71,69.81,60530.0,67.6014,67.7178,67.5917,67.6887,60530.0
2023-04-03 15:30:00,69.81,69.9,69.78,69.84,80031.0,67.6887,67.7759,67.6596,67.7178,80031.0
2023-04-04 09:30:00,70.0,70.09,69.6,69.65,79758.0,67.8729,67.9602,67.4851,67.5335,79758.0
2023-04-04 10:00:00,69.66,69.83,69.32,69.36,56739.0,67.5432,67.7081,67.2136,67.2523,56739.0
2023-04-04 10:30:00,69.38,69.48,69.1,69.12,40773.0,67.2717,67.3687,67.0003,67.0196,40773.0
2023-04-04 11:00:00,69.09,69.1,68.84,68.97,45962.0,66.9906,67.0003,66.7482,66.8742,45962.0
2023-04-04 11:30:00,68.96,68.98,68.79,68.79,46242.0,66.8645,66.8839,66.6997,66.6997,46242.0
2023-04-04 12:00:00,68.82,68.9,68.69,68.89,25580.0,66.7288,66.8063,66.6027,66.7966,25580.0
2023-04-04 12:30:00,68.91,68.98,68.87,68.92,26016.0,66.816,66.8839,66.7772,66.8257,26016.0
2023-04-04 13:00:00,68.9,69.1,68.89,69.1,76474.0,66.8063,67.0003,66.7966,67.0003,76474.0
2023-04-04 13:30:00,69.1,69.14,68.98,68.99,51740.0,67.0003,67.039,66.8839,66.8936,51740.0
2023-04-04 14:00:00,68.97,69.04,68.84,68.85,41231.0,66.8742,66.9421,66.7482,66.7578,41231.0
2023-04-04 14:30:00,68.84,68.95,68.81,68.88,57342.0,66.7482,66.8548,66.7191,66.7869,57342.0
2023-04-04 15:00:00,68.86,68.98,68.83,68.83,63576.0,66.7675,66.8839,66.7385,66.7385,63576.0
2023-04-04 15:30:00,68.84,69.02,68.78,69.01,170901.0,66.7482,66.9227,66.69,66.913,170901.0
2023-04-05 09:30:00,68.8,68.88,68.59,68.77,141090.0,66.7094,66.7869,66.5057,66.6803,141090.0
2023-04-05 10:00:00,68.8,68.87,68.45,68.5,54139.0,66.7094,66.7772,66.37,66.4185,54139.0
2023-04-05 10:30:00,68.48,68.65,68.3,68.33,67129.0,66.3991,66.5639,66.2246,66.2536,67129.0
2023-04-05 11:00:00,68.31,68.46,68.29,68.33,52882.0,66.2343,66.3797,66.2149,66.2536,52882.0
2023-04-05 11:30:00,68.34,68.51,68.34,68.44,63706.0,66.2633,66.4282,66.2633,66.3603,63706.0
2023-04-05 12:00:00,68.45,68.45,68.24,68.29,71619.0,66.37,66.37,66.1664,66.2149,71619.0
2023-04-05 12:30:00,68.3,68.34,68.22,68.28,26031.0,66.2246,66.2633,66.147,66.2052,26031.0
2023-04-05 13:00:00,68.3,68.49,68.28,68.44,54639.0,66.2246,66.4088,66.2052,66.3603,54639.0
2023-04-05 13:30:00,68.45,68.46,68.32,68.44,73153.0,66.37,66.3797,66.244,66.3603,73153.0
2023-04-05 14:00:00,68.44,68.54,68.39,68.41,79258.0,66.3603,66.4573,66.3118,66.3312,79258.0
2023-04-05 14:30:00,68.41,68.5,68.4,68.44,53779.0,66.3312,66.4185,66.3215,66.3603,53779.0
2023-04-05 15:00:00,68.43,68.49,68.35,68.46,36910.0,66.3506,66.4088,66.273,66.3797,36910.0
2023-04-05 15:30:00,68.47,68.58,68.47,68.55,313377.0,66.3894,66.4961,66.3894,66.467,313377.0
2023-04-06 09:30:00,68.52,68.54,68.17,68.29,88909.0,66.4379,66.4573,66.0985,66.2149,88909.0
2023-04-06 10:00:00,68.3,68.53,68.3,68.37,74121.0,66.2246,66.4476,66.2246,66.2924,74121.0
2023-04-06 10:30:00,68.37,68.44,68.19,68.28,41560.0,66.2924,66.3603,66.1179,66.2052,41560.0
2023-04-06 11:00:00,68.28,68.42,68.25,68.32,52897.0,66.2052,66.3409,66.1761,66.244,52897.0
2023-04-06 11:30:00,68.31,68.49,68.3,68.48,43276.0,66.2343,66.4088,66.2246,66.3991,43276.0
2023-04-06 12:00:00,68.49,68.55,68.48,68.54,41154.0,66.4088,66.467,66.3991,66.4573,41154.0
2023-04-06 12:30:00,68.53,68.69,68.53,68.59,31778.0,66.4476,66.6027,66.4476,66.5057,31778.0
2023-04-06 13:00:00,68.59,68.67,68.56,68.63,243936.0,66.5057,66.5833,66.4767,66.5445,243936.0
2023-04-06 13:30:00,68.63,68.67,68.48,68.48,252637.0,66.5445,66.5833,66.3991,66.3991,252637.0
2023-04-06 14:00:00,68.48,68.58,68.47,68.58,323645.0,66.3991,66.4961,66.3894,66.4961,323645.0
2023-04-06 14:30:00,68.58,68.6,68.49,68.5,302165.0,66.4961,66.5154,66.4088,66.4185,302165.0
2023-04-06 15:00:00,68.51,68.55,68.42,68.49,137963.0,66.4282,66.467,66.3409,66.4088,137963.0
2023-04-06 15:30:00,68.52,68.6,68.49,68.58,66038.0,66.4379,66.5154,66.4088,66.4961,66038.0
2023-04-10 09:30:00,68.28,68.75,68.25,68.59,218551.0,66.2052,66.6609,66.1761,66.5057,218551.0
2023-04-10 10:00:00,68.57,68.82,68.57,68.72,131789.0,66.4864,66.7288,66.4864,66.6318,131789.0
2023-04-10 10:30:00,68.76,68.9,68.73,68.73,34242.0,66.6706,66.8063,66.6415,66.6415,34242.0
2023-04-10 11:00:00,68.74,68.81,68.72,68.78,36001.0,66.6512,66.7191,66.6318,66.69,36001.0
2023-04-10 11:30:00,68.78,68.8,68.57,68.58,43300.0,66.69,66.7094,66.4864,66.4961,43300.0
2023-04-10 12:00:00,68.58,68.6,68.5,68.59,36638.0,66.4961,66.5154,66.4185,66.5057,36638.0
2023-04-10 12:30:00,68.59,68.88,68.58,68.87,107843.0,66.5057,66.7869,66.4961,66.7772,107843.0
2023-04-10 13:00:00,68.87,68.99,68.87,68.94,19990.0,66.7772,66.8936,66.7772,66.8451,19990.0
2023-04-10 13:30:00,68.96,68.99,68.88,68.92,76915.0,66.8645,66.8936,66.7869,66.8257,76915.0
2023-04-10 14:00:00,68.93,69.02,68.89,68.97,18980.0,66.8354,66.9227,66.7966,66.8742,18980.0
2023-04-10 14:30:00,68.98,69.04,68.93,69.03,45249.0,66.8839,66.9421,66.8354,66.9324,45249.0
2023-04-10 15:00:00,69.05,69.09,69.0,69.02,40278.0,66.9518,66.9906,66.9033,66.9227,40278.0
2023-04-10 15:30:00,69.04,69.15,69.02,69.14,180608.0,66.9421,67.0487,66.9227,67.039,180608.0
2023-04-11 09:30:00,69.37,69.57,69.31,69.43,109530.0,67.262,67.456,67.2039,67.3202,109530.0
2023-04-11 10:00:00,69.46,69.63,69.42,69.6,19404.0,67.3493,67.5141,67.3105,67.4851,19404.0
2023-04-11 10:30:00,69.6,69.63,69.37,69.49,80260.0,67.4851,67.5141,67.262,67.3784,80260.0
2023-04-11 11:00:00,69.51,69.64,69.48,69.59,45799.0,67.3978,67.5238,67.3687,67.4754,45799.0
2023-04-11 11:30:00,69.59,69.69,69.53,69.67,74975.0,67.4754,67.5723,67.4172,67.5529,74975.0
2023-04-11 12:00:00,69.67,69.79,69.67,69.73,24815.0,67.5529,67.6693,67.5529,67.6111,24815.0
2023-04-11 12:30:00,69.75,69.77,69.65,69.74,34942.0,67.6305,67.6499,67.5335,67.6208,34942.0
2023-04-11 13:00:00,69.73,69.8,69.69,69.73,22350.0,67.6111,67.679,67.5723,67.6111,22350.0
2023-04-11 13:30:00,69.74,69.84,69.7,69.84,51136.0,67.6208,67.7178,67.582,67.7178,51136.0
2023-04-11 14:00:00,69.83,69.85,69.77,69.84,53873.0,67.7081,67.7275,67.6499,67.7178,53873.0
2023-04-11 14:30:00,69.85,69.91,69.85,69.89,46766.0,67.7275,67.7856,67.7275,67.7662,46766.0
2023-04-11 15:00:00,69.88,69.95,69.81,69.93,90397.0,67.7565,67.8244,67.6887,67.805,90397.0
2023-04-11 15:30:00,69.94,69.95,69.61,69.66,254816.0,67.8147,67.8244,67.4948,67.5432,254816.0
2023-04-12 09:30:00,70.15,70.25,69.83,69.91,74708.0,68.0183,68.1153,67.7081,67.7856,74708.0
2023-04-12 10:00:00,69.9,70.07,69.83,70.0,75592.0,67.7759,67.9408,67.7081,67.8729,75592.0
2023-04-12 10:30:00,70.01,70.02,69.63,69.63,54309.0,67.8826,67.8923,67.5141,67.5141,54309.0
2023-04-12 11:00:00,69.62,69.7,69.4,69.66,36593.0,67.5044,67.582,67.2911,67.5432,36593.0
2023-04-12 11:30:00,69.68,69.8,69.62,69.79,41760.0,67.5626,67.679,67.5044,67.6693,41760.0
2023-04-12 12:00:00,69.8,69.86,69.74,69.79,43399.0,67.679,67.7372,67.6208,67.6693,43399.0
2023-04-12 12:30:00,69.81,69.86,69.74,69.85,18034.0,67.6887,67.7372,67.6208,67.7275,18034.0
2023-04-12 13:00:00,69.84,69.97,69.79,69.94,42524.0,67.7178,67.8438,67.6693,67.8147,42524.0
2023-04-12 13:30:00,69.94,69.98,69.84,69.84,49724.0,67.8147,67.8535,67.7178,67.7178,49724.0
2023-04-12 14:00:00,69.88,69.96,69.63,69.66,88570.0,67.7565,67.8341,67.5141,67.5432,88570.0
2023-04-12 14:30:00,69.64,69.64,69.46,69.56,62960.0,67.5238,67.5238,67.3493,67.4463,62960.0
2023-04-12 15:00:00,69.55,69.62,69.28,69.3,84499.0,67.4366,67.5044,67.1748,67.1942,84499.0
2023-04-12 15:30:00,69.31,69.48,69.28,69.34,108394.0,67.2039,67.3687,67.1748,67.233,108394.0
2023-04-13 09:30:00,69.55,69.55,69.24,69.3,129020.0,67.4366,67.4366,67.136,67.1942,129020.0
2023-04-13 10:00:00,69.3,69.54,69.23,69.53,65855.0,67.1942,67.4269,67.1263,67.4172,65855.0
2023-04-13 10:30:00,69.54,69.56,69.4,69.42,53734.0,67.4269,67.4463,67.2911,67.3105,53734.0
2023-04-13 11:00:00,69.43,69.49,69.39,69.47,41809.0,67.3202,67.3784,67.2814,67.359,41809.0
2023-04-13 11:30:00,69.47,69.55,69.43,69.55,34090.0,67.359,67.4366,67.3202,67.4366,34090.0
2023-04-13 12:00:00,69.58,69.69,69.57,69.67,37230.0,67.4657,67.5723,67.456,67.5529,37230.0
2023-04-13 12:30:00,69.67,69.69,69.62,69.69,24686.0,67.5529,67.5723,67.5044,67.5723,24686.0
2023-04-13 13:00:00,69.7,69.8,69.62,69.75,38578.0,67.582,67.679,67.5044,67.6305,38578.0
2023-04-13 13:30:00,69.75,69.89,69.73,69.87,25621.0,67.6305,67.7662,67.6111,67.7469,25621.0
2023-04-13 14:00:00,69.88,69.98,69.86,69.94,34267.0,67.7565,67.8535,67.7372,67.8147,34267.0
2023-04-13 14:30:00,69.94,70.01,69.9,70.0,83351.0,67.8147,67.8826,67.7759,67.8729,83351.0
2023-04-13 15:00:00,70.0,70.03,69.93,69.97,144073.0,67.8729,67.902,67.805,67.8438,144073.0
2023-04-13 15:30:00,69.96,69.98,69.86,69.9,136561.0,67.8341,67.8535,67.7372,67.7759,136561.0
2023-04-14 09:30:00,69.86,70.28,69.78,70.27,83045.0,67.7372,68.1444,67.6596,68.1347,83045.0
2023-04-14 10:00:00,70.18,70.28,69.74,69.8,123220.0,68.0474,68.1444,67.6208,67.679,123220.0
2023-04-14 10:30:00,69.8,69.87,69.66,69.71,48880.0,67.679,67.7469,67.5432,67.5917,48880.0
2023-04-14 11:00:00,69.72,69.72,69.46,69.5,51419.0,67.6014,67.6014,67.3493,67.3881,51419.0
2023-04-14 11:30:00,69.51,69.54,69.41,69.51,33814.0,67.3978,67.4269,67.3008,67.3978,33814.0
2023-04-14 12:00:00,69.49,69.53,69.39,69.42,59999.0,67.3784,67.4172,67.2814,67.3105,59999.0
2023-04-14 12:30:00,69.41,69.44,69.25,69.29,29663.0,67.3008,67.3299,67.1457,67.1845,29663.0
2023-04-14 13:00:00,69.29,69.46,69.29,69.34,34760.0,67.1845,67.3493,67.1845,67.233,34760.0
2023-04-14 13:30:00,69.28,69.35,69.17,69.33,26103.0,67.1748,67.2427,67.0681,67.2233,26103.0
2023-04-14 14:00:00,69.33,69.45,69.26,69.44,46970.0,67.2233,67.3396,67.1554,67.3299,46970.0
2023-04-14 14:30:00,69.46,69.49,69.4,69.45,28628.0,67.3493,67.3784,67.2911,67.3396,28628.0
2023-04-14 15:00:00,69.45,69.45,69.23,69.43,73054.0,67.3396,67.3396,67.1263,67.3202,73054.0
2023-04-14 15:30:00,69.43,69.62,69.41,69.58,116874.0,67.3202,67.5044,67.3008,67.4657,116874.0
2023-04-17 09:30:00,69.64,69.85,69.5,69.76,131242.0,67.5238,67.7275,67.3881,67.6402,131242.0
2023-04-17 10:00:00,69.76,69.84,69.69,69.76,77229.0,67.6402,67.7178,67.5723,67.6402,77229.0
2023-04-17 10:30:00,69.78,69.85,69.64,69.68,80884.0,67.6596,67.7275,67.5238,67.5626,80884.0
2023-04-17 11:00:00,69.71,69.78,69.62,69.69,107112.0,67.5917,67.6596,67.5044,67.5723,107112.0
2023-04-17 11:30:00,69.69,69.7,69.52,69.65,180306.0,67.5723,67.582,67.4075,67.5335,180306.0
2023-04-17 12:00:00,69.65,69.71,69.6,69.65,47114.0,67.5335,67.5917,67.4851,67.5335,47114.0
2023-04-17 12:30:00,69.68,69.72,69.61,69.64,24588.0,67.5626,67.6014,67.4948,67.5238,24588.0
2023-04-17 13:00:00,69.64,69.73,69.59,69.67,26056.0,67.5238,67.6111,67.4754,67.5529,26056.0
2023-04-17 13:30:00,69.68,69.7,69.51,69.53,80817.0,67.5626,67.582,67.3978,67.4172,80817.0
2023-04-17 14:00:00,69.53,69.61,69.46,69.61,44037.0,67.4172,67.4948,67.3493,67.4948,44037.0
2023-04-17 14:30:00,69.6,69.85,69.59,69.84,62345.0,67.4851,67.7275,67.4754,67.7178,62345.0
2023-04-17 15:00:00,69.84,70.0,69.84,70.0,56764.0,67.7178,67.8729,67.7178,67.8729,56764.0
2023-04-17 15:30:00,69.99,70.05,69.86,70.03,81840.0,67.8632,67.9214,67.7372,67.902,81840.0
2023-04-18 09:30:00,70.32,70.42,70.07,70.08,70649.0,68.1832,68.2801,67.9408,67.9505,70649.0
2023-04-18 10:00:00,70.1,70.27,70.02,70.06,75209.0,67.9699,68.1347,67.8923,67.9311,75209.0
2023-04-18 10:30:00,70.05,70.08,69.91,69.98,58734.0,67.9214,67.9505,67.7856,67.8535,58734.0
2023-04-18 11:00:00,69.98,70.04,69.86,69.94,38193.0,67.8535,67.9117,67.7372,67.8147,38193.0
2023-04-18 11:30:00,69.95,70.03,69.85,69.92,55160.0,67.8244,67.902,67.7275,67.7953,55160.0
2023-04-18 12:00:00,69.92,70.06,69.89,70.05,38133.0,67.7953,67.9311,67.7662,67.9214,38133.0
2023-04-18 12:30:00,70.06,70.06,69.93,69.95,42799.0,67.9311,67.9311,67.805,67.8244,42799.0
2023-04-18 13:00:00,69.95,70.03,69.89,69.91,32368.0,67.8244,67.902,67.7662,67.7856,32368.0
2023-04-18 13:30:00,69.89,70.05,69.89,69.96,46306.0,67.7662,67.9214,67.7662,67.8341,46306.0
2023-04-18 14:00:00,69.95,70.06,69.92,70.04,84600.0,67.8244,67.9311,67.7953,67.9117,84600.0
2023-04-18 14:30:00,70.03,70.08,69.85,69.99,45310.0,67.902,67.9505,67.7275,67.8632,45310.0
2023-04-18 15:00:00,70.0,70.1,69.99,70.05,79120.0,67.8729,67.9699,67.8632,67.9214,79120.0
2023-04-18 15:30:00,70.03,70.16,70.02,70.1,186507.0,67.902,68.028,67.8923,67.9699,186507.0
2023-04-19 09:30:00,69.76,69.86,69.68,69.7,169339.0,67.6402,67.7372,67.5626,67.582,169339.0
2023-04-19 10:00:00,69.71,69.85,69.67,69.81,56696.0,67.5917,67.7275,67.5529,67.6887,56696.0
2023-04-19 10:30:00,69.8,69.9,69.78,69.86,57495.0,67.679,67.7759,67.6596,67.7372,57495.0
2023-04-19 11:00:00,69.86,69.87,69.73,69.77,39891.0,67.7372,67.7469,67.6111,67.6499,39891.0
2023-04-19 11:30:00,69.77,69.83,69.7,69.82,45232.0,67.6499,67.7081,67.582,67.6984,45232.0
2023-04-19 12:00:00,69.82,69.88,69.78,69.87,49631.0,67.6984,67.7565,67.6596,67.7469,49631.0
2023-04-19 12:30:00,69.88,69.98,69.87,69.96,25887.0,67.7565,67.8535,67.7469,67.8341,25887.0
2023-04-19 13:00:00,69.97,70.06,69.93,70.01,41816.0,67.8438,67.9311,67.805,67.8826,41816.0
2023-04-19 13:30:00,70.02,70.11,69.99,70.11,44412.0,67.8923,67.9796,67.8632,67.9796,44412.0
2023-04-19 14:00:00,70.11,70.17,70.06,70.16,35294.0,67.9796,68.0377,67.9311,68.028,35294.0
2023-04-19 14:30:00,70.17,70.18,70.1,70.14,106823.0,68.0377,68.0474,67.9699,68.0086,106823.0
2023-04-19 15:00:00,70.15,70.2,70.1,70.16,38438.0,68.0183,68.0668,67.9699,68.028,38438.0
2023-04-19 15:30:00,70.16,70.19,69.97,70.11,89825.0,68.028,68.0571,67.8438,67.9796,89825.0
2023-04-20 09:30:00,69.56,69.8,69.56,69.69,89819.0,67.4463,67.679,67.4463,67.5723,89819.0
2023-04-20 10:00:00,69.66,69.95,69.65,69.92,85654.0,67.5432,67.8244,67.5335,67.7953,85654.0
2023-04-20 10:30:00,69.96,70.03,69.94,69.97,43611.0,67.8341,67.902,67.8147,67.8438,43611.0
2023-04-20 11:00:00,70.0,70.01,69.79,69.79,49923.0,67.8729,67.8826,67.6693,67.6693,49923.0
2023-04-20 11:30:00,69.79,69.86,69.73,69.81,79174.0,67.6693,67.7372,67.6111,67.6887,79174.0
2023-04-20 12:00:00,69.82,69.88,69.73,69.88,52601.0,67.6984,67.7565,67.6111,67.7565,52601.0
2023-04-20 12:30:00,69.87,69.98,69.86,69.98,36677.0,67.7469,67.8535,67.7372,67.8535,36677.0
2023-04-20 13:00:00,69.98,70.03,69.95,70.02,24097.0,67.8535,67.902,67.8244,67.8923,24097.0
2023-04-20 13:30:00,70.02,70.04,69.95,69.96,25258.0,67.8923,67.9117,67.8244,67.8341,25258.0
2023-04-20 14:00:00,69.96,69.96,69.86,69.87,45185.0,67.8341,67.8341,67.7372,67.7469,45185.0
2023-04-20 14:30:00,69.86,69.88,69.66,69.73,111127.0,67.7372,67.7565,67.5432,67.6111,111127.0
2023-04-20 15:00:00,69.74,69.77,69.52,69.53,196952.0,67.6208,67.6499,67.4075,67.4172,196952.0
2023-04-20 15:30:00,69.53,69.78,69.53,69.76,143708.0,67.4172,67.6596,67.4172,67.6402,143708.0
2023-04-21 09:30:00,69.88,69.88,69.59,69.6,94304.0,67.7565,67.7565,67.4754,67.4851,94304.0
2023-04-21 10:00:00,69.59,69.79,69.47,69.73,106087.0,67.4754,67.6693,67.359,67.6111,106087.0
2023-04-21 10:30:00,69.74,69.78,69.33,69.39,56519.0,67.6208,67.6596,67.2233,67.2814,56519.0
2023-04-21 11:00:00,69.41,69.6,69.39,69.56,58297.0,67.3008,67.4851,67.2814,67.4463,58297.0
2023-04-21 11:30:00,69.55,69.64,69.45,69.58,55064.0,67.4366,67.5238,67.3396,67.4657,55064.0
2023-04-21 12:00:00,69.59,69.65,69.55,69.55,44378.0,67.4754,67.5335,67.4366,67.4366,44378.0
2023-04-21 12:30:00,69.56,69.6,69.51,69.6,34453.0,67.4463,67.4851,67.3978,67.4851,34453.0
2023-04-21 13:00:00,69.58,69.64,69.53,69.56,30459.0,67.4657,67.5238,67.4172,67.4463,30459.0
2023-04-21 13:30:00,69.56,69.76,69.55,69.74,37008.0,67.4463,67.6402,67.4366,67.6208,37008.0
2023-04-21 14:00:00,69.74,69.82,69.74,69.79,38220.0,67.6208,67.6984,67.6208,67.6693,38220.0
2023-04-21 14:30:00,69.79,69.8,69.69,69.76,40207.0,67.6693,67.679,67.5723,67.6402,40207.0
2023-04-21 15:00:00,69.77,69.77,69.65,69.65,36819.0,67.6499,67.6499,67.5335,67.5335,36819.0
2023-04-21 15:30:00,69.68,69.78,69.63,69.75,56977.0,67.5626,67.6596,67.5141,67.6305,56977.0
2023-04-24 09:30:00,69.72,69.93,69.72,69.84,70176.0,67.6014,67.805,67.6014,67.7178,70176.0
2023-04-24 10:00:00,69.85,69.92,69.78,69.89,110114.0,67.7275,67.7953,67.6596,67.7662,110114.0
2023-04-24 10:30:00,69.95,69.95,69.58,69.59,73702.0,67.8244,67.8244,67.4657,67.4754,73702.0
2023-04-24 11:00:00,69.59,69.61,69.48,69.53,55702.0,67.4754,67.4948,67.3687,67.4172,55702.0
2023-04-24 11:30:00,69.54,69.62,69.51,69.53,99061.0,67.4269,67.5044,67.3978,67.4172,99061.0
2023-04-24 12:00:00,69.54,69.63,69.49,69.63,26254.0,67.4269,67.5141,67.3784,67.5141,26254.0
2023-04-24 12:30:00,69.63,69.69,69.62,69.69,13052.0,67.5141,67.5723,67.5044,67.5723,13052.0
2023-04-24 13:00:00,69.68,69.7,69.61,69.69,24743.0,67.5626,67.582,67.4948,67.5723,24743.0
2023-04-24 13:30:00,69.7,69.78,69.7,69.76,30074.0,67.582,67.6596,67.582,67.6402,30074.0
2023-04-24 14:00:00,69.77,69.78,69.62,69.66,96292.0,67.6499,67.6596,67.5044,67.5432,96292.0
2023-04-24 14:30:00,69.67,69.68,69.61,69.67,32275.0,67.5529,67.5626,67.4948,67.5529,32275.0
2023-04-24 15:00:00,69.68,69.78,69.68,69.73,64032.0,67.5626,67.6596,67.5626,67.6111,64032.0
2023-04-24 15:30:00,69.73,69.82,69.69,69.78,94467.0,67.6111,67.6984,67.5723,67.6596,94467.0
2023-04-25 09:30:00,69.39,69.43,69.06,69.12,121388.0,67.2814,67.3202,66.9615,67.0196,121388.0
2023-04-25 10:00:00,69.1,69.23,69.0,69.02,112174.0,67.0003,67.1263,66.9033,66.9227,112174.0
2023-04-25 10:30:00,69.04,69.1,68.91,69.07,45215.0,66.9421,67.0003,66.816,66.9712,45215.0
2023-04-25 11:00:00,69.09,69.14,69.02,69.03,65329.0,66.9906,67.039,66.9227,66.9324,65329.0
2023-04-25 11:30:00,69.02,69.02,68.89,68.9,57240.0,66.9227,66.9227,66.7966,66.8063,57240.0
2023-04-25 12:00:00,68.9,68.97,68.86,68.89,59790.0,66.8063,66.8742,66.7675,66.7966,59790.0
2023-04-25 12:30:00,68.88,68.94,68.79,68.8,30141.0,66.7869,66.8451,66.6997,66.7094,30141.0
2023-04-25 13:00:00,68.81,68.85,68.51,68.59,67874.0,66.7191,66.7578,66.4282,66.5057,67874.0
2023-04-25 13:30:00,68.59,68.62,68.53,68.58,37535.0,66.5057,66.5348,66.4476,66.4961,37535.0
2023-04-25 14:00:00,68.56,68.64,68.52,68.64,64532.0,66.4767,66.5542,66.4379,66.5542,64532.0
2023-04-25 14:30:00,68.64,68.66,68.49,68.52,88584.0,66.5542,66.5736,66.4088,66.4379,88584.0
2023-04-25 15:00:00,68.51,68.66,68.5,68.58,38599.0,66.4282,66.5736,66.4185,66.4961,38599.0
2023-04-25 15:30:00,68.58,68.62,68.4,68.4,126891.0,66.4961,66.5348,66.3215,66.3215,126891.0
2023-04-26 09:30:00,68.21,68.48,68.1,68.32,143696.0,66.1373,66.3991,66.0306,66.244,143696.0
2023-04-26 10:00:00,68.31,68.44,68.05,68.12,42468.0,66.2343,66.3603,65.9822,66.05,42468.0
2023-04-26 10:30:00,68.13,68.31,68.13,68.3,54102.0,66.0597,66.2343,66.0597,66.2246,54102.0
2023-04-26 11:00:00,68.32,68.49,68.32,68.38,84736.0,66.244,66.4088,66.244,66.3021,84736.0
2023-04-26 11:30:00,68.41,68.43,68.29,68.38,81108.0,66.3312,66.3506,66.2149,66.3021,81108.0
2023-04-26 12:00:00,68.38,68.46,68.28,68.3,56301.0,66.3021,66.3797,66.2052,66.2246,56301.0
2023-04-26 12:30:00,68.3,68.34,68.21,68.29,33874.0,66.2246,66.2633,66.1373,66.2149,33874.0
2023-04-26 13:00:00,68.31,68.36,68.19,68.21,73819.0,66.2343,66.2827,66.1179,66.1373,73819.0
2023-04-26 13:30:00,68.23,68.26,68.01,68.02,46992.0,66.1567,66.1858,65.9434,65.9531,46992.0
2023-04-26 14:00:00,68.04,68.05,67.9,68.03,54841.0,65.9725,65.9822,65.8367,65.9628,54841.0
2023-04-26 14:30:00,68.03,68.04,67.76,67.82,127053.0,65.9628,65.9725,65.701,65.7591,127053.0
2023-04-26 15:00:00,67.82,67.9,67.76,67.81,82693.0,65.7591,65.8367,65.701,65.7494,82693.0
2023-04-26 15:30:00,67.83,67.91,67.67,67.83,114145.0,65.7688,65.8464,65.6137,65.7688,114145.0
2023-04-27 09:30:00,68.06,68.2,67.89,68.14,148609.0,65.9919,66.1276,65.827,66.0694,148609.0
2023-04-27 10:00:00,68.16,68.22,68.06,68.14,105605.0,66.0888,66.147,65.9919,66.0694,105605.0
2023-04-27 10:30:00,68.16,68.17,67.9,67.94,79817.0,66.0888,66.0985,65.8367,65.8755,79817.0
2023-04-27 11:00:00,67.96,68.17,67.83,68.13,78385.0,65.8949,66.0985,65.7688,66.0597,78385.0
2023-04-27 11:30:00,68.14,68.28,68.1,68.28,69629.0,66.0694,66.2052,66.0306,66.2052,69629.0
2023-04-27 12:00:00,68.29,68.44,68.29,68.41,55587.0,66.2149,66.3603,66.2149,66.3312,55587.0
2023-04-27 12:30:00,68.42,68.44,68.36,68.41,274681.0,66.3409,66.3603,66.2827,66.3312,274681.0
2023-04-27 13:00:00,68.41,68.48,68.38,68.48,37510.0,66.3312,66.3991,66.3021,66.3991,37510.0
2023-04-27 13:30:00,68.5,68.66,68.49,68.61,45416.0,66.4185,66.5736,66.4088,66.5251,45416.0
2023-04-27 14:00:00,68.59,68.75,68.59,68.75,78240.0,66.5057,66.6609,66.5057,66.6609,78240.0
2023-04-27 14:30:00,68.74,68.87,68.73,68.87,73057.0,66.6512,66.7772,66.6415,66.7772,73057.0
2023-04-27 15:00:00,68.87,68.9,68.78,68.81,43468.0,66.7772,66.8063,66.69,66.7191,43468.0
2023-04-27 15:30:00,68.81,68.89,68.78,68.89,77257.0,66.7191,66.7966,66.69,66.7966,77257.0
2023-04-28 09:30:00,68.68,69.09,68.68,69.0,102033.0,66.593,66.9906,66.593,66.9033,102033.0
2023-04-28 10:00:00,68.93,69.44,68.93,69.38,121481.0,66.8354,67.3299,66.8354,67.2717,121481.0
2023-04-28 10:30:00,69.39,69.49,69.11,69.17,109458.0,67.2814,67.3784,67.0099,67.0681,109458.0
2023-04-28 11:00:00,69.16,69.36,68.98,69.33,43082.0,67.0584,67.2523,66.8839,67.2233,43082.0
2023-04-28 11:30:00,69.34,69.45,69.31,69.43,48869.0,67.233,67.3396,67.2039,67.3202,48869.0
2023-04-28 12:00:00,69.47,69.48,69.38,69.45,140248.0,67.359,67.3687,67.2717,67.3396,140248.0
2023-04-28 12:30:00,69.47,69.58,69.44,69.57,36223.0,67.359,67.4657,67.3299,67.456,36223.0
2023-04-28 13:00:00,69.58,69.58,69.49,69.54,27014.0,67.4657,67.4657,67.3784,67.4269,27014.0
2023-04-28 13:30:00,69.55,69.58,69.41,69.44,82274.0,67.4366,67.4657,67.3008,67.3299,82274.0
2023-04-28 14:00:00,69.46,69.56,69.38,69.4,33522.0,67.3493,67.4463,67.2717,67.2911,33522.0
2023-04-28 14:30:00,69.41,69.44,69.29,69.39,67849.0,67.3008,67.3299,67.1845,67.2814,67849.0
2023-04-28 15:00:00,69.39,69.54,69.39,69.42,62883.0,67.2814,67.4269,67.2814,67.3105,62883.0
2023-04-28 15:30:00,69.42,69.54,69.37,69.52,124004.0,67.3105,67.4269,67.262,67.4075,124004.0
2023-05-01 09:30:00,69.39,69.78,69.38,69.68,55025.0,67.2814,67.6596,67.2717,67.5626,55025.0
2023-05-01 10:00:00,69.66,69.86,69.57,69.67,101880.0,67.5432,67.7372,67.456,67.5529,101880.0
2023-05-01 10:30:00,69.72,69.94,69.66,69.89,35294.0,67.6014,67.8147,67.5432,67.7662,35294.0
2023-05-01 11:00:00,69.88,69.9,69.55,69.61,61078.0,67.7565,67.7759,67.4366,67.4948,61078.0
2023-05-01 11:30:00,69.6,69.69,69.56,69.68,114402.0,67.4851,67.5723,67.4463,67.5626,114402.0
2023-05-01 12:00:00,69.69,69.79,69.68,69.78,22947.0,67.5723,67.6693,67.5626,67.6596,22947.0
2023-05-01 12:30:00,69.79,69.88,69.74,69.76,32155.0,67.6693,67.7565,67.6208,67.6402,32155.0
2023-05-01 13:00:00,69.77,69.81,69.65,69.66,43430.0,67.6499,67.6887,67.5335,67.5432,43430.0
2023-05-01 13:30:00,69.66,69.71,69.62,69.7,37062.0,67.5432,67.5917,67.5044,67.582,37062.0
2023-05-01 14:00:00,69.7,69.73,69.59,69.61,34206.0,67.582,67.6111,67.4754,67.4948,34206.0
2023-05-01 14:30:00,69.61,69.61,69.44,69.54,60786.0,67.4948,67.4948,67.3299,67.4269,60786.0
2023-05-01 15:00:00,69.55,69.57,69.46,69.51,45463.0,67.4366,67.456,67.3493,67.3978,45463.0
2023-05-01 15:30:00,69.52,69.63,69.45,69.53,92584.0,67.4075,67.5141,67.3396,67.4172,92584.0
2023-05-02 09:30:00,69.24,69.24,68.79,68.84,113362.0,67.136,67.136,66.6997,66.7482,113362.0
2023-05-02 10:00:00,68.89,68.89,68.17,68.22,107417.0,66.7966,66.7966,66.0985,66.147,107417.0
2023-05-02 10:30:00,68.21,68.22,67.89,67.91,108664.0,66.1373,66.147,65.827,65.8464,108664.0
2023-05-02 11:00:00,67.91,67.95,67.74,67.87,111005.0,65.8464,65.8852,65.6816,65.8076,111005.0
2023-05-02 11:30:00,67.88,68.1,67.72,67.97,150372.0,65.8173,66.0306,65.6622,65.9046,150372.0
2023-05-02 12:00:00,67.99,68.08,67.89,68.05,118871.0,65.924,66.0112,65.827,65.9822,118871.0
2023-05-02 12:30:00,68.06,68.17,68.02,68.17,71754.0,65.9919,66.0985,65.9531,66.0985,71754.0
2023-05-02 13:00:00,68.17,68.28,68.12,68.26,57107.0,66.0985,66.2052,66.05,66.1858,57107.0
2023-05-02 13:30:00,68.25,68.47,68.21,68.38,126033.0,66.1761,66.3894,66.1373,66.3021,126033.0
2023-05-02 14:00:00,68.38,68.38,68.16,68.25,113826.0,66.3021,66.3021,66.0888,66.1761,113826.0
2023-05-02 14:30:00,68.26,68.47,68.21,68.46,223429.0,66.1858,66.3894,66.1373,66.3797,223429.0
2023-05-02 15:00:00,68.45,68.55,68.39,68.54,95449.0,66.37,66.467,66.3118,66.4573,95449.0
2023-05-02 15:30:00,68.53,68.54,68.38,68.44,113549.0,66.4476,66.4573,66.3021,66.3603,113549.0
2023-05-03 09:30:00,68.61,69.01,68.44,68.86,127303.0,66.5251,66.913,66.3603,66.7675,127303.0
2023-05-03 10:00:00,68.88,68.91,68.68,68.76,39925.0,66.7869,66.816,66.593,66.6706,39925.0
2023-05-03 10:30:00,68.75,68.83,68.51,68.65,80995.0,66.6609,66.7385,66.4282,66.5639,80995.0
2023-05-03 11:00:00,68.66,68.66,68.53,68.61,38409.0,66.5736,66.5736,66.4476,66.5251,38409.0
2023-05-03 11:30:00,68.6,68.72,68.56,68.68,78804.0,66.5154,66.6318,66.4767,66.593,78804.0
2023-05-03 12:00:00,68.69,68.79,68.64,68.76,33706.0,66.6027,66.6997,66.5542,66.6706,33706.0
2023-05-03 12:30:00,68.75,68.83,68.71,68.82,34695.0,66.6609,66.7385,66.6221,66.7288,34695.0
2023-05-03 13:00:00,68.84,68.96,68.82,68.94,61833.0,66.7482,66.8645,66.7288,66.8451,61833.0
2023-05-03 13:30:00,68.95,68.96,68.85,68.9,71827.0,66.8548,66.8645,66.7578,66.8063,71827.0
2023-05-03 14:00:00,68.88,69.11,68.71,68.97,200692.0,66.7869,67.0099,66.6221,66.8742,200692.0
2023-05-03 14:30:00,68.98,69.26,68.6,69.03,231779.0,66.8839,67.1554,66.5154,66.9324,231779.0
2023-05-03 15:00:00,69.06,69.13,68.28,68.33,165402.0,66.9615,67.0293,66.2052,66.2536,165402.0
2023-05-03 15:30:00,68.32,68.36,68.08,68.11,170086.0,66.244,66.2827,66.0112,66.0403,170086.0
2023-05-04 09:30:00,67.97,68.1,67.45,67.74,159224.0,65.9046,66.0306,65.4004,65.6816,159224.0
2023-05-04 10:00:00,67.72,67.79,67.38,67.39,113877.0,65.6622,65.7301,65.3325,65.3422,113877.0
2023-05-04 10:30:00,67.35,67.65,67.33,67.45,125017.0,65.3034,65.5943,65.284,65.4004,125017.0
2023-05-04 11:00:00,67.43,67.77,67.42,67.51,150813.0,65.381,65.7107,65.3713,65.4586,150813.0
2023-05-04 11:30:00,67.51,67.55,67.3,67.34,105321.0,65.4586,65.4974,65.2549,65.2937,105321.0
2023-05-04 12:00:00,67.36,67.59,67.22,67.57,97218.0,65.3131,65.5361,65.1774,65.5167,97218.0
2023-05-04 12:30:00,67.59,67.62,67.43,67.61,112429.0,65.5361,65.5652,65.381,65.5555,112429.0
2023-05-04 13:00:00,67.62,67.87,67.54,67.76,83374.0,65.5652,65.8076,65.4877,65.701,83374.0
2023-05-04 13:30:00,67.78,67.86,67.6,67.71,78999.0,65.7204,65.7979,65.5458,65.6525,78999.0
2023-05-04 14:00:00,67.73,67.73,67.52,67.52,79984.0,65.6719,65.6719,65.4683,65.4683,79984.0
2023-05-04 14:30:00,67.5,67.58,67.4,67.53,83739.0,65.4489,65.5264,65.3519,65.478,83739.0
2023-05-04 15:00:00,67.54,67.69,67.4,67.53,107747.0,65.4877,65.6331,65.3519,65.478,107747.0
2023-05-04 15:30:00,67.52,67.67,67.41,67.49,152991.0,65.4683,65.6137,65.3616,65.4392,152991.0
2023-05-05 09:30:00,68.13,68.5,68.03,68.33,334452.0,66.0597,66.4185,65.9628,66.2536,334452.0
2023-05-05 10:00:00,68.36,68.5,68.28,68.36,77223.0,66.2827,66.4185,66.2052,66.2827,77223.0
2023-05-05 10:30:00,68.37,68.47,68.33,68.35,43087.0,66.2924,66.3894,66.2536,66.273,43087.0
2023-05-05 11:00:00,68.35,68.45,68.29,68.42,68708.0,66.273,66.37,66.2149,66.3409,68708.0
2023-05-05 11:30:00,68.42,68.49,68.34,68.43,28841.0,66.3409,66.4088,66.2633,66.3506,28841.0
2023-05-05 12:00:00,68.44,68.52,68.36,68.43,46177.0,66.3603,66.4379,66.2827,66.3506,46177.0
2023-05-05 12:30:00,68.42,68.46,68.26,68.44,33567.0,66.3409,66.3797,66.1858,66.3603,33567.0
2023-05-05 13:00:00,68.45,68.53,68.44,68.52,62853.0,66.37,66.4476,66.3603,66.4379,62853.0
2023-05-05 13:30:00,68.54,68.6,68.53,68.56,35866.0,66.4573,66.5154,66.4476,66.4767,35866.0
2023-05-05 14:00:00,68.56,68.68,68.54,68.66,36582.0,66.4767,66.593,66.4573,66.5736,36582.0
2023-05-05 14:30:00,68.67,68.88,68.66,68.81,44258.0,66.5833,66.7869,66.5736,66.7191,44258.0
2023-05-05 15:00:00,68.79,68.84,68.71,68.77,75260.0,66.6997,66.7482,66.6221,66.6803,75260.0
2023-05-05 15:30:00,68.77,68.79,68.64,68.7,239536.0,66.6803,66.6997,66.5542,66.6124,239536.0
2023-05-08 09:30:00,68.88,68.99,68.56,68.67,133430.0,66.7869,66.8936,66.4767,66.5833,133430.0
2023-05-08 10:00:00,68.67,68.73,68.47,68.49,76565.0,66.5833,66.6415,66.3894,66.4088,76565.0
2023-05-08 10:30:00,68.51,68.67,68.51,68.65,59758.0,66.4282,66.5833,66.4282,66.5639,59758.0
2023-05-08 11:00:00,68.65,68.71,68.52,68.53,25321.0,66.5639,66.6221,66.4379,66.4476,25321.0
2023-05-08 11:30:00,68.52,68.66,68.48,68.64,38858.0,66.4379,66.5736,66.3991,66.5542,38858.0
2023-05-08 12:00:00,68.63,68.65,68.54,68.58,22645.0,66.5445,66.5639,66.4573,66.4961,22645.0
2023-05-08 12:30:00,68.59,68.62,68.51,68.58,24867.0,66.5057,66.5348,66.4282,66.4961,24867.0
2023-05-08 13:00:00,68.58,68.65,68.55,68.61,28687.0,66.4961,66.5639,66.467,66.5251,28687.0
2023-05-08 13:30:00,68.61,68.71,68.61,68.68,21909.0,66.5251,66.6221,66.5251,66.593,21909.0
2023-05-08 14:00:00,68.69,68.72,68.41,68.69,55131.0,66.6027,66.6318,66.3312,66.6027,55131.0
2023-05-08 14:30:00,68.71,68.74,68.69,68.71,33365.0,66.6221,66.6512,66.6027,66.6221,33365.0
2023-05-08 15:00:00,68.73,68.74,68.6,68.62,63699.0,66.6415,66.6512,66.5154,66.5348,63699.0
2023-05-08 15:30:00,68.62,68.76,68.62,68.67,55505.0,66.5348,66.6706,66.5348,66.5833,55505.0
2023-05-09 09:30:00,68.26,68.37,68.18,68.36,78796.0,66.1858,66.2924,66.1082,66.2827,78796.0
2023-05-09 10:00:00,68.36,68.41,68.2,68.36,29051.0,66.2827,66.3312,66.1276,66.2827,29051.0
2023-05-09 10:30:00,68.4,68.45,68.31,68.41,33218.0,66.3215,66.37,66.2343,66.3312,33218.0
2023-05-09 11:00:00,68.43,68.52,68.37,68.4,30450.0,66.3506,66.4379,66.2924,66.3215,30450.0
2023-05-09 11:30:00,68.41,68.51,68.4,68.42,15830.0,66.3312,66.4282,66.3215,66.3409,15830.0
2023-05-09 12:00:00,68.41,68.49,68.37,68.4,27321.0,66.3312,66.4088,66.2924,66.3215,27321.0
2023-05-09 12:30:00,68.43,68.5,68.38,68.49,27738.0,66.3506,66.4185,66.3021,66.4088,27738.0
2023-05-09 13:00:00,68.49,68.51,68.42,68.51,19391.0,66.4088,66.4282,66.3409,66.4282,19391.0
2023-05-09 13:30:00,68.52,68.64,68.48,68.64,36699.0,66.4379,66.5542,66.3991,66.5542,36699.0
2023-05-09 14:00:00,68.64,68.67,68.59,68.6,39029.0,66.5542,66.5833,66.5057,66.5154,39029.0
2023-05-09 14:30:00,68.61,68.64,68.5,68.57,39254.0,66.5251,66.5542,66.4185,66.4864,39254.0
2023-05-09 15:00:00,68.58,68.66,68.55,68.6,41951.0,66.4961,66.5736,66.467,66.5154,41951.0
2023-05-09 15:30:00,68.59,68.63,68.46,68.46,61301.0,66.5057,66.5445,66.3797,66.3797,61301.0
2023-05-10 09:30:00,69.08,69.25,68.53,68.64,106890.0,66.9809,67.1457,66.4476,66.5542,106890.0
2023-05-10 10:00:00,68.67,68.83,68.41,68.53,98355.0,66.5833,66.7385,66.3312,66.4476,98355.0
2023-05-10 10:30:00,68.55,68.6,68.23,68.37,234187.0,66.467,66.5154,66.1567,66.2924,234187.0
2023-05-10 11:00:00,68.38,68.58,68.38,68.55,55841.0,66.3021,66.4961,66.3021,66.467,55841.0
2023-05-10 11:30:00,68.55,68.61,68.45,68.48,78347.0,66.467,66.5251,66.37,66.3991,78347.0
2023-05-10 12:00:00,68.47,68.51,68.36,68.45,50380.0,66.3894,66.4282,66.2827,66.37,50380.0
2023-05-10 12:30:00,68.47,68.49,68.24,68.29,24440.0,66.3894,66.4088,66.1664,66.2149,24440.0
2023-05-10 13:00:00,68.28,68.29,67.96,68.02,51985.0,66.2052,66.2149,65.8949,65.9531,51985.0
2023-05-10 13:30:00,68.01,68.18,67.93,68.18,37300.0,65.9434,66.1082,65.8658,66.1082,37300.0
2023-05-10 14:00:00,68.18,68.3,68.18,68.28,50143.0,66.1082,66.2246,66.1082,66.2052,50143.0
2023-05-10 14:30:00,68.28,68.47,68.28,68.39,43228.0,66.2052,66.3894,66.2052,66.3118,43228.0
2023-05-10 15:00:00,68.39,68.7,68.37,68.63,80224.0,66.3118,66.6124,66.2924,66.5445,80224.0
2023-05-10 15:30:00,68.63,68.75,68.53,68.55,114984.0,66.5445,66.6609,66.4476,66.467,114984.0
2023-05-11 09:30:00,68.3,68.4,68.08,68.12,151485.0,66.2246,66.3215,66.0112,66.05,151485.0
2023-05-11 10:00:00,68.14,68.17,67.93,68.11,82628.0,66.0694,66.0985,65.8658,66.0403,82628.0
2023-05-11 10:30:00,68.11,68.18,67.95,68.06,75754.0,66.0403,66.1082,65.8852,65.9919,75754.0
2023-05-11 11:00:00,68.08,68.13,67.94,68.0,41661.0,66.0112,66.0597,65.8755,65.9337,41661.0
2023-05-11 11:30:00,68.02,68.19,68.01,68.14,37369.0,65.9531,66.1179,65.9434,66.0694,37369.0
2023-05-11 12:00:00,68.17,68.24,68.06,68.16,76982.0,66.0985,66.1664,65.9919,66.0888,76982.0
2023-05-11 12:30:00,68.19,68.19,68.13,68.18,24456.0,66.1179,66.1179,66.0597,66.1082,24456.0
2023-05-11 13:00:00,68.18,68.19,68.06,68.07,22581.0,66.1082,66.1179,65.9919,66.0015,22581.0
2023-05-11 13:30:00,68.07,68.14,67.88,68.07,56708.0,66.0015,66.0694,65.8173,66.0015,56708.0
2023-05-11 14:00:00,68.08,68.08,67.97,68.08,66488.0,66.0112,66.0112,65.9046,66.0112,66488.0
2023-05-11 14:30:00,68.08,68.21,68.06,68.18,61014.0,66.0112,66.1373,65.9919,66.1082,61014.0
2023-05-11 15:00:00,68.18,68.21,68.11,68.18,31690.0,66.1082,66.1373,66.0403,66.1082,31690.0
2023-05-11 15:30:00,68.16,68.25,68.1,68.21,68670.0,66.0888,66.1761,66.0306,66.1373,68670.0
2023-05-12 09:30:00,68.5,68.62,68.32,68.55,61109.0,66.4185,66.5348,66.244,66.467,61109.0
2023-05-12 10:00:00,68.44,68.44,68.24,68.26,47266.0,66.3603,66.3603,66.1664,66.1858,47266.0
2023-05-12 10:30:00,68.26,68.27,68.1,68.17,46162.0,66.1858,66.1955,66.0306,66.0985,46162.0
2023-05-12 11:00:00,68.19,68.25,68.04,68.07,28521.0,66.1179,66.1761,65.9725,66.0015,28521.0
2023-05-12 11:30:00,68.05,68.11,67.98,68.11,35862.0,65.9822,66.0403,65.9143,66.0403,35862.0
2023-05-12 12:00:00,68.14,68.14,67.85,67.89,48718.0,66.0694,66.0694,65.7882,65.827,48718.0
2023-05-12 12:30:00,67.88,67.93,67.78,67.8,21954.0,65.8173,65.8658,65.7204,65.7398,21954.0
2023-05-12 13:00:00,67.81,68.02,67.78,67.98,28112.0,65.7494,65.9531,65.7204,65.9143,28112.0
2023-05-12 13:30:00,67.96,68.02,67.78,67.81,41195.0,65.8949,65.9531,65.7204,65.7494,41195.0
2023-05-12 14:00:00,67.79,67.9,67.77,67.86,37351.0,65.7301,65.8367,65.7107,65.7979,37351.0
2023-05-12 14:30:00,67.87,67.92,67.75,67.89,51279.0,65.8076,65.8561,65.6913,65.827,51279.0
2023-05-12 15:00:00,67.89,68.01,67.87,67.97,40428.0,65.827,65.9434,65.8076,65.9046,40428.0
2023-05-12 15:30:00,68.0,68.23,68.0,68.22,71552.0,65.9337,66.1567,65.9337,66.147,71552.0
2023-05-15 09:30:00,68.39,68.39,68.16,68.22,78753.0,66.3118,66.3118,66.0888,66.147,78753.0
2023-05-15 10:00:00,68.27,68.35,68.15,68.34,75230.0,66.1955,66.273,66.0791,66.2633,75230.0
2023-05-15 10:30:00,68.34,68.45,68.34,68.36,43416.0,66.2633,66.37,66.2633,66.2827,43416.0
2023-05-15 11:00:00,68.36,68.49,68.36,68.47,35927.0,66.2827,66.4088,66.2827,66.3894,35927.0
2023-05-15 11:30:00,68.46,68.49,68.37,68.42,41964.0,66.3797,66.4088,66.2924,66.3409,41964.0
2023-05-15 12:00:00,68.42,68.5,68.36,68.49,38983.0,66.3409,66.4185,66.2827,66.4088,38983.0
2023-05-15 12:30:00,68.49,68.72,68.48,68.71,31239.0,66.4088,66.6318,66.3991,66.6221,31239.0
2023-05-15 13:00:00,68.72,68.85,68.66,68.67,37405.0,66.6318,66.7578,66.5736,66.5833,37405.0
2023-05-15 13:30:00,68.67,68.69,68.53,68.62,25391.0,66.5833,66.6027,66.4476,66.5348,25391.0
2023-05-15 14:00:00,68.63,68.67,68.57,68.59,32224.0,66.5445,66.5833,66.4864,66.5057,32224.0
2023-05-15 14:30:00,68.59,68.68,68.56,68.62,43963.0,66.5057,66.593,66.4767,66.5348,43963.0
2023-05-15 15:00:00,68.63,68.69,68.61,68.68,55210.0,66.5445,66.6027,66.5251,66.593,55210.0
2023-05-15 15:30:00,68.66,68.71,68.63,68.71,55692.0,66.5736,66.6221,66.5445,66.6221,55692.0
2023-05-16 09:30:00,68.31,68.33,67.96,68.04,217252.0,66.2343,66.2536,65.8949,65.9725,217252.0
2023-05-16 10:00:00,68.02,68.08,67.81,67.95,369019.0,65.9531,66.0112,65.7494,65.8852,369019.0
2023-05-16 10:30:00,67.98,68.01,67.84,67.88,134301.0,65.9143,65.9434,65.7785,65.8173,134301.0
2023-05-16 11:00:00,67.9,67.94,67.85,67.94,47154.0,65.8367,65.8755,65.7882,65.8755,47154.0
2023-05-16 11:30:00,67.93,68.01,67.79,67.95,43060.0,65.8658,65.9434,65.7301,65.8852,43060.0
2023-05-16 12:00:00,67.95,67.96,67.86,67.89,39656.0,65.8852,65.8949,65.7979,65.827,39656.0
2023-05-16 12:30:00,67.9,68.0,67.87,67.95,37520.0,65.8367,65.9337,65.8076,65.8852,37520.0
2023-05-16 13:00:00,67.97,67.98,67.82,67.83,26474.0,65.9046,65.9143,65.7591,65.7688,26474.0
2023-05-16 13:30:00,67.85,67.86,67.76,67.86,30209.0,65.7882,65.7979,65.701,65.7979,30209.0
2023-05-16 14:00:00,67.86,67.87,67.73,67.8,32292.0,65.7979,65.8076,65.6719,65.7398,32292.0
2023-05-16 14:30:00,67.79,67.89,67.76,67.87,37894.0,65.7301,65.827,65.701,65.8076,37894.0
2023-05-16 15:00:00,67.86,67.9,67.81,67.89,40294.0,65.7979,65.8367,65.7494,65.827,40294.0
2023-05-16 15:30:00,67.88,67.89,67.62,67.62,61496.0,65.8173,65.827,65.5652,65.5652,61496.0
2023-05-17 09:30:00,68.05,68.09,67.71,67.71,68018.0,65.9822,66.0209,65.6525,65.6525,68018.0
2023-05-17 10:00:00,67.7,67.98,67.66,67.98,46380.0,65.6428,65.9143,65.604,65.9143,46380.0
2023-05-17 10:30:00,67.99,68.02,67.94,67.96,76708.0,65.924,65.9531,65.8755,65.8949,76708.0
2023-05-17 11:00:00,67.98,68.17,67.95,68.12,52032.0,65.9143,66.0985,65.8852,66.05,52032.0
2023-05-17 11:30:00,68.12,68.24,68.11,68.17,27696.0,66.05,66.1664,66.0403,66.0985,27696.0
2023-05-17 12:00:00,68.18,68.23,68.16,68.23,34842.0,66.1082,66.1567,66.0888,66.1567,34842.0
2023-05-17 12:30:00,68.25,68.55,68.24,68.53,38676.0,66.1761,66.467,66.1664,66.4476,38676.0
2023-05-17 13:00:00,68.55,68.66,68.53,68.61,32504.0,66.467,66.5736,66.4476,66.5251,32504.0
2023-05-17 13:30:00,68.62,68.69,68.6,68.66,49717.0,66.5348,66.6027,66.5154,66.5736,49717.0
2023-05-17 14:00:00,68.65,68.66,68.5,68.51,30732.0,66.5639,66.5736,66.4185,66.4282,30732.0
2023-05-17 14:30:00,68.52,68.54,68.43,68.43,63329.0,66.4379,66.4573,66.3506,66.3506,63329.0
2023-05-17 15:00:00,68.43,68.57,68.41,68.41,81414.0,66.3506,66.4864,66.3312,66.3312,81414.0
2023-05-17 15:30:00,68.42,68.56,68.39,68.5,63613.0,66.3409,66.4767,66.3118,66.4185,63613.0
2023-05-18 09:30:00,68.47,68.52,68.33,68.41,50651.0,66.3894,66.4379,66.2536,66.3312,50651.0
2023-05-18 10:00:00,68.42,68.8,68.41,68.78,56759.0,66.3409,66.7094,66.3312,66.69,56759.0
2023-05-18 10:30:00,68.8,68.92,68.79,68.92,51430.0,66.7094,66.8257,66.6997,66.8257,51430.0
2023-05-18 11:00:00,68.94,69.01,68.86,68.89,32830.0,66.8451,66.913,66.7675,66.7966,32830.0
2023-05-18 11:30:00,68.9,69.0,68.77,68.82,74600.0,66.8063,66.9033,66.6803,66.7288,74600.0
2023-05-18 12:00:00,68.83,68.83,68.59,68.59,83122.0,66.7385,66.7385,66.5057,66.5057,83122.0
2023-05-18 12:30:00,68.65,68.69,68.59,68.63,48582.0,66.5639,66.6027,66.5057,66.5445,48582.0
2023-05-18 13:00:00,68.68,68.78,68.64,68.64,87344.0,66.593,66.69,66.5542,66.5542,87344.0
2023-05-18 13:30:00,68.6,68.69,68.49,68.53,27693.0,66.5154,66.6027,66.4088,66.4476,27693.0
2023-05-18 14:00:00,68.53,68.77,68.52,68.77,115609.0,66.4476,66.6803,66.4379,66.6803,115609.0
2023-05-18 14:30:00,68.74,68.85,68.74,68.83,25020.0,66.6512,66.7578,66.6512,66.7385,25020.0
2023-05-18 15:00:00,68.84,69.0,68.8,68.94,58263.0,66.7482,66.9033,66.7094,66.8451,58263.0
2023-05-18 15:30:00,68.95,69.29,68.95,69.21,98906.0,66.8548,67.1845,66.8548,67.1069,98906.0
2023-05-19 09:30:00,69.48,69.5,69.31,69.42,169240.0,67.3687,67.3881,67.2039,67.3105,169240.0
2023-05-19 10:00:00,69.45,69.45,69.34,69.38,53351.0,67.3396,67.3396,67.233,67.2717,53351.0
2023-05-19 10:30:00,69.39,69.41,69.25,69.33,46299.0,67.2814,67.3008,67.1457,67.2233,46299.0
2023-05-19 11:00:00,69.37,69.41,68.93,68.93,75706.0,67.262,67.3008,66.8354,66.8354,75706.0
2023-05-19 11:30:00,68.93,68.99,68.68,68.9,108219.0,66.8354,66.8936,66.593,66.8063,108219.0
2023-05-19 12:00:00,68.89,68.94,68.82,68.86,88713.0,66.7966,66.8451,66.7288,66.7675,88713.0
2023-05-19 12:30:00,68.83,68.97,68.74,68.94,40118.0,66.7385,66.8742,66.6512,66.8451,40118.0
2023-05-19 13:00:00,68.95,69.01,68.87,68.88,34170.0,66.8548,66.913,66.7772,66.7869,34170.0
2023-05-19 13:30:00,68.92,68.92,68.82,68.82,32000.0,66.8257,66.8257,66.7288,66.7288,32000.0
2023-05-19 14:00:00,68.81,68.91,68.75,68.79,38407.0,66.7191,66.816,66.6609,66.6997,38407.0
2023-05-19 14:30:00,68.78,68.94,68.76,68.93,26457.0,66.69,66.8451,66.6706,66.8354,26457.0
2023-05-19 15:00:00,68.93,68.94,68.84,68.84,41751.0,66.8354,66.8451,66.7482,66.7482,41751.0
2023-05-19 15:30:00,68.86,68.99,68.82,68.92,85846.0,66.7675,66.8936,66.7288,66.8257,85846.0
2023-05-22 09:30:00,69.04,69.32,68.98,69.03,72175.0,66.9421,67.2136,66.8839,66.9324,72175.0
2023-05-22 10:00:00,69.02,69.18,68.75,69.15,67767.0,66.9227,67.0778,66.6609,67.0487,67767.0
2023-05-22 10:30:00,69.15,69.19,68.9,69.05,88479.0,67.0487,67.0875,66.8063,66.9518,88479.0
2023-05-22 11:00:00,69.06,69.23,69.06,69.23,44176.0,66.9615,67.1263,66.9615,67.1263,44176.0
2023-05-22 11:30:00,69.23,69.32,69.16,69.3,49050.0,67.1263,67.2136,67.0584,67.1942,49050.0
2023-05-22 12:00:00,69.31,69.37,69.21,69.25,52502.0,67.2039,67.262,67.1069,67.1457,52502.0
2023-05-22 12:30:00,69.25,69.29,69.21,69.29,26859.0,67.1457,67.1845,67.1069,67.1845,26859.0
2023-05-22 13:00:00,69.3,69.35,69.13,69.27,88005.0,67.1942,67.2427,67.0293,67.1651,88005.0
2023-05-22 13:30:00,69.26,69.34,69.25,69.29,30559.0,67.1554,67.233,67.1457,67.1845,30559.0
2023-05-22 14:00:00,69.29,69.37,69.25,69.37,31080.0,67.1845,67.262,67.1457,67.262,31080.0
2023-05-22 14:30:00,69.37,69.5,69.34,69.43,61936.0,67.262,67.3881,67.233,67.3202,61936.0
2023-05-22 15:00:00,69.43,69.47,69.24,69.3,107093.0,67.3202,67.359,67.136,67.1942,107093.0
2023-05-22 15:30:00,69.29,69.3,69.16,69.2,140044.0,67.1845,67.1942,67.0584,67.0972,140044.0
2023-05-23 09:30:00,69.04,69.13,68.81,69.1,97239.0,66.9421,67.0293,66.7191,67.0003,97239.0
2023-05-23 10:00:00,69.11,69.2,69.01,69.17,73896.0,67.0099,67.0972,66.913,67.0681,73896.0
2023-05-23 10:30:00,69.17,69.26,69.07,69.08,58577.0,67.0681,67.1554,66.9712,66.9809,58577.0
2023-05-23 11:00:00,69.09,69.18,69.07,69.17,72413.0,66.9906,67.0778,66.9712,67.0681,72413.0
2023-05-23 11:30:00,69.17,69.19,69.09,69.09,70841.0,67.0681,67.0875,66.9906,66.9906,70841.0
2023-05-23 12:00:00,69.11,69.14,68.88,68.89,88905.0,67.0099,67.039,66.7869,66.7966,88905.0
2023-05-23 12:30:00,68.88,68.92,68.63,68.7,92419.0,66.7869,66.8257,66.5445,66.6124,92419.0
2023-05-23 13:00:00,68.7,68.84,68.62,68.63,54995.0,66.6124,66.7482,66.5348,66.5445,54995.0
2023-05-23 13:30:00,68.63,68.73,68.52,68.65,72901.0,66.5445,66.6415,66.4379,66.5639,72901.0
2023-05-23 14:00:00,68.64,68.75,68.29,68.4,79056.0,66.5542,66.6609,66.2149,66.3215,79056.0
2023-05-23 14:30:00,68.38,68.52,68.33,68.51,57805.0,66.3021,66.4379,66.2536,66.4282,57805.0
2023-05-23 15:00:00,68.51,68.53,68.35,68.51,86105.0,66.4282,66.4476,66.273,66.4282,86105.0
2023-05-23 15:30:00,68.52,68.57,68.35,68.35,134548.0,66.4379,66.4864,66.273,66.273,134548.0
2023-05-24 09:30:00,68.1,68.1,67.62,67.62,59045.0,66.0306,66.0306,65.5652,65.5652,59045.0
2023-05-24 10:00:00,67.61,67.68,67.52,67.62,52562.0,65.5555,65.6234,65.4683,65.5652,52562.0
2023-05-24 10:30:00,67.63,67.8,67.63,67.66,46153.0,65.5749,65.7398,65.5749,65.604,46153.0
2023-05-24 11:00:00,67.65,67.86,67.54,67.72,65092.0,65.5943,65.7979,65.4877,65.6622,65092.0
2023-05-24 11:30:00,67.72,67.73,67.55,67.6,86763.0,65.6622,65.6719,65.4974,65.5458,86763.0
2023-05-24 12:00:00,67.59,67.68,67.51,67.55,84047.0,65.5361,65.6234,65.4586,65.4974,84047.0
2023-05-24 12:30:00,67.56,67.68,67.54,67.62,35368.0,65.507,65.6234,65.4877,65.5652,35368.0
2023-05-24 13:00:00,67.62,67.65,67.46,67.56,50911.0,65.5652,65.5943,65.4101,65.507,50911.0
2023-05-24 13:30:00,67.56,67.74,67.56,67.67,77696.0,65.507,65.6816,65.507,65.6137,77696.0
2023-05-24 14:00:00,67.67,67.71,67.51,67.55,56071.0,65.6137,65.6525,65.4586,65.4974,56071.0
2023-05-24 14:30:00,67.53,67.68,67.5,67.56,56589.0,65.478,65.6234,65.4489,65.507,56589.0
2023-05-24 15:00:00,67.55,67.87,67.5,67.8,67857.0,65.4974,65.8076,65.4489,65.7398,67857.0
2023-05-24 15:30:00,67.81,67.95,67.57,67.62,317082.0,65.7494,65.8852,65.5167,65.5652,317082.0
2023-05-25 09:30:00,67.73,67.77,67.5,67.65,114760.0,65.6719,65.7107,65.4489,65.5943,114760.0
2023-05-25 10:00:00,67.67,67.75,67.4,67.53,58738.0,65.6137,65.6913,65.3519,65.478,58738.0
2023-05-25 10:30:00,67.53,67.58,67.41,67.46,60871.0,65.478,65.5264,65.3616,65.4101,60871.0
2023-05-25 11:00:00,67.47,67.54,67.27,67.3,68040.0,65.4198,65.4877,65.2259,65.2549,68040.0
2023-05-25 11:30:00,67.29,67.35,67.16,67.34,82670.0,65.2453,65.3034,65.1192,65.2937,82670.0
2023-05-25 12:00:00,67.36,67.54,67.36,67.43,73980.0,65.3131,65.4877,65.3131,65.381,73980.0
2023-05-25 12:30:00,67.45,67.51,67.37,67.41,77637.0,65.4004,65.4586,65.3228,65.3616,77637.0
2023-05-25 13:00:00,67.41,67.67,67.36,67.66,21168.0,65.3616,65.6137,65.3131,65.604,21168.0
2023-05-25 13:30:00,67.63,67.7,67.58,67.64,59936.0,65.5749,65.6428,65.5264,65.5846,59936.0
2023-05-25 14:00:00,67.66,67.86,67.64,67.72,119571.0,65.604,65.7979,65.5846,65.6622,119571.0
2023-05-25 14:30:00,67.72,67.72,67.51,67.59,120925.0,65.6622,65.6622,65.4586,65.5361,120925.0
2023-05-25 15:00:00,67.58,67.79,67.56,67.75,84837.0,65.5264,65.7301,65.507,65.6913,84837.0
2023-05-25 15:30:00,67.76,67.82,67.61,67.62,137233.0,65.701,65.7591,65.5555,65.5652,137233.0
2023-05-26 09:30:00,67.84,68.01,67.69,67.8,69074.0,65.7785,65.9434,65.6331,65.7398,69074.0
2023-05-26 10:00:00,67.83,68.2,67.76,68.2,44509.0,65.7688,66.1276,65.701,66.1276,44509.0
2023-05-26 10:30:00,68.21,68.29,68.11,68.14,50172.0,66.1373,66.2149,66.0403,66.0694,50172.0
2023-05-26 11:00:00,68.12,68.18,67.92,67.94,84948.0,66.05,66.1082,65.8561,65.8755,84948.0
2023-05-26 11:30:00,67.94,68.06,67.91,67.96,45895.0,65.8755,65.9919,65.8464,65.8949,45895.0
2023-05-26 12:00:00,67.97,68.26,67.95,68.23,29244.0,65.9046,66.1858,65.8852,66.1567,29244.0
2023-05-26 12:30:00,68.23,68.28,68.15,68.16,27602.0,66.1567,66.2052,66.0791,66.0888,27602.0
2023-05-26 13:00:00,68.19,68.23,68.08,68.13,23047.0,66.1179,66.1567,66.0112,66.0597,23047.0
2023-05-26 13:30:00,68.13,68.2,68.04,68.12,27019.0,66.0597,66.1276,65.9725,66.05,27019.0
2023-05-26 14:00:00,68.12,68.2,68.04,68.2,41162.0,66.05,66.1276,65.9725,66.1276,41162.0
2023-05-26 14:30:00,68.18,68.3,68.16,68.22,26257.0,66.1082,66.2246,66.0888,66.147,26257.0
2023-05-26 15:00:00,68.22,68.32,68.21,68.23,50127.0,66.147,66.244,66.1373,66.1567,50127.0
2023-05-26 15:30:00,68.23,68.29,68.19,68.2,88462.0,66.1567,66.2149,66.1179,66.1276,88462.0
2023-05-30 09:30:00,68.55,68.65,68.3,68.38,101379.0,66.467,66.5639,66.2246,66.3021,101379.0
2023-05-30 10:00:00,68.39,68.54,68.15,68.18,147508.0,66.3118,66.4573,66.0791,66.1082,147508.0
2023-05-30 10:30:00,68.16,68.26,68.1,68.17,44545.0,66.0888,66.1858,66.0306,66.0985,44545.0
2023-05-30 11:00:00,68.17,68.25,67.98,68.08,120306.0,66.0985,66.1761,65.9143,66.0112,120306.0
2023-05-30 11:30:00,68.12,68.23,68.1,68.2,38919.0,66.05,66.1567,66.0306,66.1276,38919.0
2023-05-30 12:00:00,68.21,68.25,68.12,68.19,80355.0,66.1373,66.1761,66.05,66.1179,80355.0
2023-05-30 12:30:00,68.19,68.21,68.07,68.18,33445.0,66.1179,66.1373,66.0015,66.1082,33445.0
2023-05-30 13:00:00,68.19,68.2,68.04,68.05,47556.0,66.1179,66.1276,65.9725,65.9822,47556.0
2023-05-30 13:30:00,68.04,68.13,67.98,68.03,50747.0,65.9725,66.0597,65.9143,65.9628,50747.0
2023-05-30 14:00:00,68.03,68.21,67.99,68.2,41935.0,65.9628,66.1373,65.924,66.1276,41935.0
2023-05-30 14:30:00,68.19,68.35,68.19,68.2,75898.0,66.1179,66.273,66.1179,66.1276,75898.0
2023-05-30 15:00:00,68.2,68.28,68.15,68.27,212195.0,66.1276,66.2052,66.0791,66.1955,212195.0
2023-05-30 15:30:00,68.27,68.33,68.16,68.2,94411.0,66.1955,66.2536,66.0888,66.1276,94411.0
2023-05-31 09:30:00,67.87,68.0,67.56,67.62,123847.0,65.8076,65.9337,65.507,65.5652,123847.0
2023-05-31 10:00:00,67.64,67.64,67.29,67.34,78518.0,65.5846,65.5846,65.2453,65.2937,78518.0
2023-05-31 10:30:00,67.33,67.37,67.22,67.28,84441.0,65.284,65.3228,65.1774,65.2356,84441.0
2023-05-31 11:00:00,67.29,67.34,67.17,67.19,30584.0,65.2453,65.2937,65.1289,65.1483,30584.0
2023-05-31 11:30:00,67.19,67.31,67.18,67.25,40477.0,65.1483,65.2646,65.1386,65.2065,40477.0
2023-05-31 12:00:00,67.28,67.4,67.25,67.37,40602.0,65.2356,65.3519,65.2065,65.3228,40602.0
2023-05-31 12:30:00,67.38,67.52,67.35,67.43,67249.0,65.3325,65.4683,65.3034,65.381,67249.0
2023-05-31 13:00:00,67.44,67.53,67.4,67.53,50527.0,65.3907,65.478,65.3519,65.478,50527.0
2023-05-31 13:30:00,67.55,67.68,67.49,67.68,68637.0,65.4974,65.6234,65.4392,65.6234,68637.0
2023-05-31 14:00:00,67.69,67.74,67.62,67.73,85592.0,65.6331,65.6816,65.5652,65.6719,85592.0
2023-05-31 14:30:00,67.74,67.74,67.57,67.64,85115.0,65.6816,65.6816,65.5167,65.5846,85115.0
2023-05-31 15:00:00,67.66,67.67,67.6,67.63,151228.0,65.604,65.6137,65.5458,65.5749,151228.0
2023-05-31 15:30:00,67.63,67.74,67.56,67.58,202100.0,65.5749,65.6816,65.507,65.5264,202100.0
2023-06-01 09:30:00,67.75,67.75,67.29,67.39,121046.0,65.6913,65.6913,65.2453,65.3422,121046.0
2023-06-01 10:00:00,67.42,67.71,67.4,67.62,70492.0,65.3713,65.6525,65.3519,65.5652,70492.0
2023-06-01 10:30:00,67.62,67.94,67.57,67.85,57688.0,65.5652,65.8755,65.5167,65.7882,57688.0
2023-06-01 11:00:00,67.86,68.02,67.81,67.98,34020.0,65.7979,65.9531,65.7494,65.9143,34020.0
2023-06-01 11:30:00,68.0,68.17,67.99,68.13,37598.0,65.9337,66.0985,65.924,66.0597,37598.0
2023-06-01 12:00:00,68.13,68.22,68.08,68.22,42979.0,66.0597,66.147,66.0112,66.147,42979.0
2023-06-01 12:30:00,68.21,68.21,68.09,68.14,27992.0,66.1373,66.1373,66.0209,66.0694,27992.0
2023-06-01 13:00:00,68.16,68.21,68.09,68.14,37799.0,66.0888,66.1373,66.0209,66.0694,37799.0
2023-06-01 13:30:00,68.12,68.24,68.1,68.23,25231.0,66.05,66.1664,66.0306,66.1567,25231.0
2023-06-01 14:00:00,68.24,68.28,68.18,68.24,34670.0,66.1664,66.2052,66.1082,66.1664,34670.0
2023-06-01 14:30:00,68.24,68.29,68.17,68.28,96199.0,66.1664,66.2149,66.0985,66.2052,96199.0
2023-06-01 15:00:00,68.28,68.38,68.2,68.2,126787.0,66.2052,66.3021,66.1276,66.1276,126787.0
2023-06-01 15:30:00,68.2,68.23,68.05,68.15,110598.0,66.1276,66.1567,65.9822,66.0791,110598.0
2023-06-02 09:30:00,68.88,69.21,68.88,68.92,282872.0,66.7869,67.1069,66.7869,66.8257,282872.0
2023-06-02 10:00:00,68.91,69.18,68.82,69.17,61526.0,66.816,67.0778,66.7288,67.0681,61526.0
2023-06-02 10:30:00,69.19,69.41,69.12,69.4,109173.0,67.0875,67.3008,67.0196,67.2911,109173.0
2023-06-02 11:00:00,69.4,69.64,69.4,69.64,55569.0,67.2911,67.5238,67.2911,67.5238,55569.0
2023-06-02 11:30:00,69.63,69.65,69.48,69.61,50116.0,67.5141,67.5335,67.3687,67.4948,50116.0
2023-06-02 12:00:00,69.62,69.67,69.58,69.67,84996.0,67.5044,67.5529,67.4657,67.5529,84996.0
2023-06-02 12:30:00,69.68,69.79,69.65,69.78,28081.0,67.5626,67.6693,67.5335,67.6596,28081.0
2023-06-02 13:00:00,69.78,69.9,69.74,69.88,25190.0,67.6596,67.7759,67.6208,67.7565,25190.0
2023-06-02 13:30:00,69.89,69.89,69.78,69.85,33505.0,67.7662,67.7662,67.6596,67.7275,33505.0
2023-06-02 14:00:00,69.84,69.87,69.71,69.76,39065.0,67.7178,67.7469,67.5917,67.6402,39065.0
2023-06-02 14:30:00,69.76,69.82,69.75,69.82,34071.0,67.6402,67.6984,67.6305,67.6984,34071.0
2023-06-02 15:00:00,69.82,69.9,69.8,69.81,72614.0,67.6984,67.7759,67.679,67.6887,72614.0
2023-06-02 15:30:00,69.79,69.86,69.76,69.77,88365.0,67.6693,67.7372,67.6402,67.6499,88365.0
2023-06-05 09:30:00,69.71,69.73,69.43,69.46,82279.0,67.5917,67.6111,67.3202,67.3493,82279.0
2023-06-05 10:00:00,69.49,69.7,69.22,69.31,110119.0,67.3784,67.582,67.1166,67.2039,110119.0
2023-06-05 10:30:00,69.3,69.55,69.27,69.45,114428.0,67.1942,67.4366,67.1651,67.3396,114428.0
2023-06-05 11:00:00,69.45,69.62,69.45,69.62,52384.0,67.3396,67.5044,67.3396,67.5044,52384.0
2023-06-05 11:30:00,69.6,69.68,69.55,69.65,26197.0,67.4851,67.5626,67.4366,67.5335,26197.0
2023-06-05 12:00:00,69.66,69.77,69.58,69.77,37265.0,67.5432,67.6499,67.4657,67.6499,37265.0
2023-06-05 12:30:00,69.76,69.81,69.7,69.77,124153.0,67.6402,67.6887,67.582,67.6499,124153.0
2023-06-05 13:00:00,69.8,69.8,69.58,69.62,65543.0,67.679,67.679,67.4657,67.5044,65543.0
2023-06-05 13:30:00,69.61,69.7,69.53,69.7,40468.0,67.4948,67.582,67.4172,67.582,40468.0
2023-06-05 14:00:00,69.68,69.7,69.51,69.57,42557.0,67.5626,67.582,67.3978,67.456,42557.0
2023-06-05 14:30:00,69.54,69.54,69.35,69.53,165296.0,67.4269,67.4269,67.2427,67.4172,165296.0
2023-06-05 15:00:00,69.53,69.56,69.38,69.52,102375.0,67.4172,67.4463,67.2717,67.4075,102375.0
2023-06-05 15:30:00,69.51,69.63,69.49,69.52,161572.0,67.3978,67.5141,67.3784,67.4075,161572.0
2023-06-06 09:30:00,69.5,69.75,69.4,69.74,55355.0,67.3881,67.6305,67.2911,67.6208,55355.0
2023-06-06 10:00:00,69.79,70.02,69.76,69.97,129578.0,67.6693,67.8923,67.6402,67.8438,129578.0
2023-06-06 10:30:00,69.98,70.16,69.92,70.12,28724.0,67.8535,68.028,67.7953,67.9893,28724.0
2023-06-06 11:00:00,70.15,70.22,70.02,70.13,32277.0,68.0183,68.0862,67.8923,67.999,32277.0
2023-06-06 11:30:00,70.13,70.3,70.12,70.21,38277.0,67.999,68.1638,67.9893,68.0765,38277.0
2023-06-06 12:00:00,70.2,70.25,70.09,70.09,98129.0,68.0668,68.1153,67.9602,67.9602,98129.0
2023-06-06 12:30:00,70.12,70.14,69.97,70.0,53879.0,67.9893,68.0086,67.8438,67.8729,53879.0
2023-06-06 13:00:00,70.0,70.11,69.89,69.97,111453.0,67.8729,67.9796,67.7662,67.8438,111453.0
2023-06-06 13:30:00,69.97,69.99,69.9,69.95,27277.0,67.8438,67.8632,67.7759,67.8244,27277.0
2023-06-06 14:00:00,69.93,70.05,69.87,70.05,42566.0,67.805,67.9214,67.7469,67.9214,42566.0
2023-06-06 14:30:00,70.04,70.11,70.02,70.1,30673.0,67.9117,67.9796,67.8923,67.9699,30673.0
2023-06-06 15:00:00,70.11,70.2,70.1,70.2,92835.0,67.9796,68.0668,67.9699,68.0668,92835.0
2023-06-06 15:30:00,70.2,70.23,70.07,70.15,119709.0,68.0668,68.0959,67.9408,68.0183,119709.0
2023-06-07 09:30:00,70.17,70.52,70.01,70.52,156193.0,68.2189,68.5592,68.0633,68.5592,156193.0
2023-06-07 10:00:00,70.53,70.58,70.39,70.43,111182.0,68.5689,68.6175,68.4328,68.4717,111182.0
2023-06-07 10:30:00,70.47,70.52,70.24,70.47,73974.0,68.5105,68.5592,68.2869,68.5105,73974.0
2023-06-07 11:00:00,70.47,70.59,70.43,70.58,57737.0,68.5105,68.6272,68.4717,68.6175,57737.0
2023-06-07 11:30:00,70.58,70.65,70.38,70.41,56084.0,68.6175,68.6855,68.423,68.4522,56084.0
2023-06-07 12:00:00,70.41,70.49,70.36,70.4,69237.0,68.4522,68.53,68.4036,68.4425,69237.0
2023-06-07 12:30:00,70.4,70.54,70.4,70.45,59673.0,68.4425,68.5786,68.4425,68.4911,59673.0
2023-06-07 13:00:00,70.44,70.47,70.3,70.35,103296.0,68.4814,68.5105,68.3453,68.3939,103296.0
2023-06-07 13:30:00,70.35,70.39,70.26,70.39,53221.0,68.3939,68.4328,68.3064,68.4328,53221.0
2023-06-07 14:00:00,70.39,70.52,70.39,70.47,55850.0,68.4328,68.5592,68.4328,68.5105,55850.0
2023-06-07 14:30:00,70.47,70.49,70.38,70.46,61549.0,68.5105,68.53,68.423,68.5008,61549.0
2023-06-07 15:00:00,70.47,70.56,70.41,70.52,76646.0,68.5105,68.598,68.4522,68.5592,76646.0
2023-06-07 15:30:00,70.52,70.57,70.44,70.48,124217.0,68.5592,68.6078,68.4814,68.5203,124217.0
2023-06-08 09:30:00,70.41,70.5,69.98,70.13,105019.0,68.4522,68.5397,68.0342,68.18,105019.0
2023-06-08 10:00:00,70.12,70.29,70.12,70.24,49386.0,68.1703,68.3355,68.1703,68.2869,49386.0
2023-06-08 10:30:00,70.25,70.31,70.19,70.27,28474.0,68.2967,68.355,68.2383,68.3161,28474.0
2023-06-08 11:00:00,70.29,70.32,70.15,70.31,105951.0,68.3355,68.3647,68.1994,68.355,105951.0
2023-06-08 11:30:00,70.32,70.33,70.23,70.26,15577.0,68.3647,68.3744,68.2772,68.3064,15577.0
2023-06-08 12:00:00,70.25,70.44,70.22,70.44,40646.0,68.2967,68.4814,68.2675,68.4814,40646.0
2023-06-08 12:30:00,70.43,70.44,70.34,70.4,31376.0,68.4717,68.4814,68.3842,68.4425,31376.0
2023-06-08 13:00:00,70.39,70.43,70.36,70.42,37337.0,68.4328,68.4717,68.4036,68.4619,37337.0
2023-06-08 13:30:00,70.42,70.45,70.29,70.36,59758.0,68.4619,68.4911,68.3355,68.4036,59758.0
2023-06-08 14:00:00,70.36,70.47,70.33,70.46,42670.0,68.4036,68.5105,68.3744,68.5008,42670.0
2023-06-08 14:30:00,70.47,70.54,70.47,70.51,163208.0,68.5105,68.5786,68.5105,68.5494,163208.0
2023-06-08 15:00:00,70.52,70.55,70.47,70.5,39523.0,68.5592,68.5883,68.5105,68.5397,39523.0
2023-06-08 15:30:00,70.47,70.58,70.45,70.51,53538.0,68.5105,68.6175,68.4911,68.5494,53538.0
2023-06-09 09:30:00,70.61,70.67,70.43,70.49,125176.0,68.6466,68.705,68.4717,68.53,125176.0
2023-06-09 10:00:00,70.52,70.67,70.52,70.65,32200.0,68.5592,68.705,68.5592,68.6855,32200.0
2023-06-09 10:30:00,70.67,70.7,70.5,70.57,86418.0,68.705,68.7341,68.5397,68.6078,86418.0
2023-06-09 11:00:00,70.59,70.59,70.2,70.23,35038.0,68.6272,68.6272,68.248,68.2772,35038.0
2023-06-09 11:30:00,70.22,70.32,70.12,70.23,50060.0,68.2675,68.3647,68.1703,68.2772,50060.0
2023-06-09 12:00:00,70.22,70.31,70.15,70.22,31207.0,68.2675,68.355,68.1994,68.2675,31207.0
2023-06-09 12:30:00,70.21,70.27,70.16,70.27,34999.0,68.2578,68.3161,68.2092,68.3161,34999.0
2023-06-09 13:00:00,70.28,70.33,70.26,70.3,51336.0,68.3258,68.3744,68.3064,68.3453,51336.0
2023-06-09 13:30:00,70.31,70.36,70.27,70.32,23900.0,68.355,68.4036,68.3161,68.3647,23900.0
2023-06-09 14:00:00,70.32,70.36,70.28,70.29,33534.0,68.3647,68.4036,68.3258,68.3355,33534.0
2023-06-09 14:30:00,70.3,70.3,70.21,70.3,24953.0,68.3453,68.3453,68.2578,68.3453,24953.0
2023-06-09 15:00:00,70.3,70.38,70.26,70.3,30131.0,68.3453,68.423,68.3064,68.3453,30131.0
2023-06-09 15:30:00,70.31,70.37,70.24,70.31,143290.0,68.355,68.4133,68.2869,68.355,143290.0
2023-06-12 09:30:00,70.43,70.63,70.21,70.6,109637.0,68.4717,68.6661,68.2578,68.6369,109637.0
2023-06-12 10:00:00,70.62,70.68,70.45,70.53,37888.0,68.6564,68.7147,68.4911,68.5689,37888.0
2023-06-12 10:30:00,70.54,70.54,70.36,70.51,108973.0,68.5786,68.5786,68.4036,68.5494,108973.0
2023-06-12 11:00:00,70.53,70.64,70.49,70.55,39852.0,68.5689,68.6758,68.53,68.5883,39852.0
2023-06-12 11:30:00,70.55,70.62,70.51,70.61,23159.0,68.5883,68.6564,68.5494,68.6466,23159.0
2023-06-12 12:00:00,70.61,70.66,70.61,70.63,70800.0,68.6466,68.6953,68.6466,68.6661,70800.0
2023-06-12 12:30:00,70.64,70.72,70.64,70.7,18965.0,68.6758,68.7536,68.6758,68.7341,18965.0
2023-06-12 13:00:00,70.71,70.72,70.58,70.58,29150.0,68.7439,68.7536,68.6175,68.6175,29150.0
2023-06-12 13:30:00,70.59,70.66,70.55,70.65,26287.0,68.6272,68.6953,68.5883,68.6855,26287.0
2023-06-12 14:00:00,70.65,70.66,70.61,70.61,29742.0,68.6855,68.6953,68.6466,68.6466,29742.0
2023-06-12 14:30:00,70.62,70.72,70.61,70.7,18046.0,68.6564,68.7536,68.6466,68.7341,18046.0
2023-06-12 15:00:00,70.72,70.89,70.7,70.83,45378.0,68.7536,68.9189,68.7341,68.8605,45378.0
2023-06-12 15:30:00,70.84,70.89,70.79,70.84,84075.0,68.8703,68.9189,68.8216,68.8703,84075.0
2023-06-13 09:30:00,71.14,71.56,71.04,71.38,130935.0,69.1619,69.5702,69.0647,69.3952,130935.0
2023-06-13 10:00:00,71.44,71.64,71.37,71.64,55686.0,69.4536,69.648,69.3855,69.648,55686.0
2023-06-13 10:30:00,71.65,71.66,71.52,71.53,59335.0,69.6577,69.6675,69.5313,69.5411,59335.0
2023-06-13 11:00:00,71.53,71.65,71.47,71.59,70592.0,69.5411,69.6577,69.4827,69.5994,70592.0
2023-06-13 11:30:00,71.6,71.62,71.48,71.49,120289.0,69.6091,69.6286,69.4925,69.5022,120289.0
2023-06-13 12:00:00,71.47,71.59,71.41,71.57,43115.0,69.4827,69.5994,69.4244,69.58,43115.0
2023-06-13 12:30:00,71.57,71.66,71.56,71.65,53631.0,69.58,69.6675,69.5702,69.6577,53631.0
2023-06-13 13:00:00,71.65,71.73,71.6,71.71,24021.0,69.6577,69.7355,69.6091,69.7161,24021.0
2023-06-13 13:30:00,71.71,71.72,71.64,71.68,29401.0,69.7161,69.7258,69.648,69.6869,29401.0
2023-06-13 14:00:00,71.67,71.7,71.5,71.5,29748.0,69.6772,69.7063,69.5119,69.5119,29748.0
2023-06-13 14:30:00,71.52,71.58,71.44,71.58,56515.0,69.5313,69.5897,69.4536,69.5897,56515.0
2023-06-13 15:00:00,71.57,71.69,71.57,71.63,39254.0,69.58,69.6966,69.58,69.6383,39254.0
2023-06-13 15:30:00,71.64,71.65,71.55,71.63,86871.0,69.648,69.6577,69.5605,69.6383,86871.0
2023-06-14 09:30:00,71.85,72.02,71.72,71.79,847341.0,69.8522,70.0174,69.7258,69.7938,847341.0
2023-06-14 10:00:00,71.8,71.91,71.77,71.78,55003.0,69.8036,69.9105,69.7744,69.7841,55003.0
2023-06-14 10:30:00,71.8,71.9,71.79,71.88,49135.0,69.8036,69.9008,69.7938,69.8813,49135.0
2023-06-14 11:00:00,71.89,72.03,71.85,71.95,27915.0,69.8911,70.0272,69.8522,69.9494,27915.0
2023-06-14 11:30:00,71.97,71.99,71.87,71.89,30135.0,69.9688,69.9883,69.8716,69.8911,30135.0
2023-06-14 12:00:00,71.9,71.93,71.79,71.87,59469.0,69.9008,69.9299,69.7938,69.8716,59469.0
2023-06-14 12:30:00,71.88,71.88,71.81,71.84,54524.0,69.8813,69.8813,69.8133,69.8424,54524.0
2023-06-14 13:00:00,71.83,71.83,71.66,71.69,39409.0,69.8327,69.8327,69.6675,69.6966,39409.0
2023-06-14 13:30:00,71.67,71.69,71.62,71.63,90761.0,69.6772,69.6966,69.6286,69.6383,90761.0
2023-06-14 14:00:00,71.55,71.65,70.96,71.08,133549.0,69.5605,69.6577,68.9869,69.1036,133549.0
2023-06-14 14:30:00,71.06,71.5,70.99,71.41,117182.0,69.0841,69.5119,69.0161,69.4244,117182.0
2023-06-14 15:00:00,71.42,71.71,71.3,71.46,110856.0,69.4341,69.7161,69.3175,69.473,110856.0
2023-06-14 15:30:00,71.47,71.53,71.15,71.39,242753.0,69.4827,69.5411,69.1716,69.405,242753.0
2023-06-15 09:30:00,71.21,71.63,71.12,71.62,138807.0,69.23,69.6383,69.1425,69.6286,138807.0
2023-06-15 10:00:00,71.64,71.71,71.51,71.63,37793.0,69.648,69.7161,69.5216,69.6383,37793.0
2023-06-15 10:30:00,71.64,71.67,71.43,71.57,52483.0,69.648,69.6772,69.4438,69.58,52483.0
2023-06-15 11:00:00,71.59,71.82,71.55,71.82,43405.0,69.5994,69.823,69.5605,69.823,43405.0
2023-06-15 11:30:00,71.81,71.87,71.71,71.81,45456.0,69.8133,69.8716,69.7161,69.8133,45456.0
2023-06-15 12:00:00,71.81,71.85,71.74,71.84,34019.0,69.8133,69.8522,69.7452,69.8424,34019.0
2023-06-15 12:30:00,71.85,71.87,71.8,71.86,33648.0,69.8522,69.8716,69.8036,69.8619,33648.0
2023-06-15 13:00:00,71.86,71.87,71.76,71.84,57931.0,69.8619,69.8716,69.7647,69.8424,57931.0
2023-06-15 13:30:00,71.86,72.04,71.85,72.02,70898.0,69.8619,70.0369,69.8522,70.0174,70898.0
2023-06-15 14:00:00,72.03,72.05,71.89,72.0,48089.0,70.0272,70.0466,69.8911,69.998,48089.0
2023-06-15 14:30:00,71.98,72.31,71.98,72.28,41445.0,69.9786,70.2994,69.9786,70.2702,41445.0
2023-06-15 15:00:00,72.3,72.32,72.16,72.23,37190.0,70.2897,70.3091,70.1535,70.2216,37190.0
2023-06-15 15:30:00,72.23,72.34,72.16,72.23,386977.0,70.2216,70.3285,70.1535,70.2216,386977.0
2023-06-16 09:30:00,72.56,72.63,72.19,72.21,132961.0,70.5424,70.6105,70.1827,70.2022,132961.0
2023-06-16 10:00:00,72.23,72.46,72.23,72.41,42013.0,70.2216,70.4452,70.2216,70.3966,42013.0
2023-06-16 10:30:00,72.4,72.42,72.16,72.23,38121.0,70.3869,70.4063,70.1535,70.2216,38121.0
2023-06-16 11:00:00,72.21,72.24,71.98,72.04,50306.0,70.2022,70.2313,69.9786,70.0369,50306.0
2023-06-16 11:30:00,72.06,72.1,71.92,72.06,35922.0,70.0563,70.0952,69.9202,70.0563,35922.0
2023-06-16 12:00:00,72.09,72.17,72.01,72.16,85197.0,70.0855,70.1633,70.0077,70.1535,85197.0
2023-06-16 12:30:00,72.16,72.29,72.14,72.27,67894.0,70.1535,70.2799,70.1341,70.2605,67894.0
2023-06-16 13:00:00,72.27,72.28,72.1,72.1,19290.0,70.2605,70.2702,70.0952,70.0952,19290.0
2023-06-16 13:30:00,72.11,72.13,72.03,72.13,43990.0,70.1049,70.1244,70.0272,70.1244,43990.0
2023-06-16 14:00:00,72.12,72.13,72.05,72.07,18862.0,70.1147,70.1244,70.0466,70.0661,18862.0
2023-06-16 14:30:00,72.04,72.06,71.97,72.0,37595.0,70.0369,70.0563,69.9688,69.998,37595.0
2023-06-16 15:00:00,71.99,72.0,71.88,71.93,40057.0,69.9883,69.998,69.8813,69.9299,40057.0
2023-06-16 15:30:00,71.94,72.09,71.94,72.02,69050.0,69.9397,70.0855,69.9397,70.0174,69050.0
2023-06-20 09:30:00,71.7,71.7,71.37,71.45,67042.0,69.7063,69.7063,69.3855,69.4633,67042.0
2023-06-20 10:00:00,71.47,71.48,71.09,71.12,126239.0,69.4827,69.4925,69.1133,69.1425,126239.0
2023-06-20 10:30:00,71.12,71.24,71.12,71.19,27723.0,69.1425,69.2591,69.1425,69.2105,27723.0
2023-06-20 11:00:00,71.22,71.28,71.13,71.15,32999.0,69.2397,69.298,69.1522,69.1716,32999.0
2023-06-20 11:30:00,71.16,71.37,71.15,71.36,18402.0,69.1814,69.3855,69.1716,69.3758,18402.0
2023-06-20 12:00:00,71.31,71.38,71.23,71.36,59154.0,69.3272,69.3952,69.2494,69.3758,59154.0
2023-06-20 12:30:00,71.35,71.49,71.3,71.49,39210.0,69.3661,69.5022,69.3175,69.5022,39210.0
2023-06-20 13:00:00,71.49,71.54,71.42,71.48,55962.0,69.5022,69.5508,69.4341,69.4925,55962.0
2023-06-20 13:30:00,71.48,71.5,71.41,71.43,75572.0,69.4925,69.5119,69.4244,69.4438,75572.0
2023-06-20 14:00:00,71.43,71.48,71.4,71.48,144251.0,69.4438,69.4925,69.4147,69.4925,144251.0
2023-06-20 14:30:00,71.48,71.48,71.37,71.45,18036.0,69.4925,69.4925,69.3855,69.4633,18036.0
2023-06-20 15:00:00,71.47,71.5,71.42,71.49,45972.0,69.4827,69.5119,69.4341,69.5022,45972.0
2023-06-20 15:30:00,71.5,71.52,71.4,71.4,65620.0,69.5119,69.5313,69.4147,69.4147,65620.0
2023-06-21 09:30:00,71.24,71.31,70.99,71.24,110025.0,69.2591,69.3272,69.0161,69.2591,110025.0
2023-06-21 10:00:00,71.27,71.39,71.17,71.35,40298.0,69.2883,69.405,69.1911,69.3661,40298.0
2023-06-21 10:30:00,71.36,71.43,71.16,71.34,64678.0,69.3758,69.4438,69.1814,69.3563,64678.0
2023-06-21 11:00:00,71.38,71.41,71.19,71.33,50898.0,69.3952,69.4244,69.2105,69.3466,50898.0
2023-06-21 11:30:00,71.34,71.41,71.26,71.31,40215.0,69.3563,69.4244,69.2786,69.3272,40215.0
2023-06-21 12:00:00,71.29,71.42,71.29,71.36,44140.0,69.3077,69.4341,69.3077,69.3758,44140.0
2023-06-21 12:30:00,71.4,71.42,71.21,71.24,81200.0,69.4147,69.4341,69.23,69.2591,81200.0
2023-06-21 13:00:00,71.22,71.31,71.15,71.24,51970.0,69.2397,69.3272,69.1716,69.2591,51970.0
2023-06-21 13:30:00,71.24,71.39,71.23,71.38,22587.0,69.2591,69.405,69.2494,69.3952,22587.0
2023-06-21 14:00:00,71.39,71.53,71.36,71.5,44021.0,69.405,69.5411,69.3758,69.5119,44021.0
2023-06-21 14:30:00,71.52,71.53,71.46,71.48,33407.0,69.5313,69.5411,69.473,69.4925,33407.0
2023-06-21 15:00:00,71.46,71.47,71.36,71.37,57215.0,69.473,69.4827,69.3758,69.3855,57215.0
2023-06-21 15:30:00,71.37,71.38,71.19,71.25,682659.0,69.3855,69.3952,69.2105,69.2689,682659.0
2023-06-22 09:30:00,71.15,71.17,70.61,70.8,209635.0,69.1716,69.1911,68.6466,68.8314,209635.0
2023-06-22 10:00:00,70.78,70.96,70.73,70.94,82917.0,68.8119,68.9869,68.7633,68.9675,82917.0
2023-06-22 10:30:00,70.94,71.0,70.71,70.78,29647.0,68.9675,69.0258,68.7439,68.8119,29647.0
2023-06-22 11:00:00,70.78,70.84,70.72,70.78,48746.0,68.8119,68.8703,68.7536,68.8119,48746.0
2023-06-22 11:30:00,70.79,70.92,70.79,70.89,34777.0,68.8216,68.948,68.8216,68.9189,34777.0
2023-06-22 12:00:00,70.92,70.94,70.83,70.91,49460.0,68.948,68.9675,68.8605,68.9383,49460.0
2023-06-22 12:30:00,70.91,70.97,70.85,70.9,38788.0,68.9383,68.9966,68.88,68.9286,38788.0
2023-06-22 13:00:00,70.89,70.89,70.77,70.84,96387.0,68.9189,68.9189,68.8022,68.8703,96387.0
2023-06-22 13:30:00,70.85,70.92,70.83,70.91,31201.0,68.88,68.948,68.8605,68.9383,31201.0
2023-06-22 14:00:00,70.91,70.98,70.87,70.98,48362.0,68.9383,69.0064,68.8994,69.0064,48362.0
2023-06-22 14:30:00,70.98,71.02,70.93,70.98,39180.0,69.0064,69.0452,68.9577,69.0064,39180.0
2023-06-22 15:00:00,71.0,71.0,70.85,70.85,73678.0,69.0258,69.0258,68.88,68.88,73678.0
2023-06-22 15:30:00,70.84,70.95,70.8,70.93,77011.0,68.8703,68.9772,68.8314,68.9577,77011.0
2023-06-23 09:30:00,70.32,70.52,70.19,70.51,81530.0,68.3647,68.5592,68.2383,68.5494,81530.0
2023-06-23 10:00:00,70.51,70.58,70.46,70.48,50166.0,68.5494,68.6175,68.5008,68.5203,50166.0
2023-06-23 10:30:00,70.51,70.61,70.39,70.49,30811.0,68.5494,68.6466,68.4328,68.53,30811.0
2023-06-23 11:00:00,70.49,70.54,70.32,70.36,25271.0,68.53,68.5786,68.3647,68.4036,25271.0
2023-06-23 11:30:00,70.37,70.47,70.36,70.44,34336.0,68.4133,68.5105,68.4036,68.4814,34336.0
2023-06-23 12:00:00,70.44,70.53,70.4,70.53,74522.0,68.4814,68.5689,68.4425,68.5689,74522.0
2023-06-23 12:30:00,70.53,70.57,70.46,70.5,27315.0,68.5689,68.6078,68.5008,68.5397,27315.0
2023-06-23 13:00:00,70.51,70.52,70.43,70.51,30135.0,68.5494,68.5592,68.4717,68.5494,30135.0
2023-06-23 13:30:00,70.53,70.58,70.52,70.53,35393.0,68.5689,68.6175,68.5592,68.5689,35393.0
2023-06-23 14:00:00,70.52,70.53,70.39,70.42,23351.0,68.5592,68.5689,68.4328,68.4619,23351.0
2023-06-23 14:30:00,70.39,70.41,70.24,70.26,53370.0,68.4328,68.4522,68.2869,68.3064,53370.0
2023-06-23 15:00:00,70.23,70.32,70.17,70.26,57194.0,68.2772,68.3647,68.2189,68.3064,57194.0
2023-06-23 15:30:00,70.26,70.37,70.22,70.24,103597.0,68.3064,68.4133,68.2675,68.2869,103597.0
2023-06-26 09:30:00,70.35,70.87,70.27,70.78,150514.0,68.3939,68.8994,68.3161,68.8119,150514.0
2023-06-26 10:00:00,70.77,70.84,70.64,70.69,124552.0,68.8022,68.8703,68.6758,68.7244,124552.0
2023-06-26 10:30:00,70.69,70.7,70.47,70.69,87281.0,68.7244,68.7341,68.5105,68.7244,87281.0
2023-06-26 11:00:00,70.69,70.71,70.6,70.66,88222.0,68.7244,68.7439,68.6369,68.6953,88222.0
2023-06-26 11:30:00,70.67,70.86,70.66,70.85,65272.0,68.705,68.8897,68.6953,68.88,65272.0
2023-06-26 12:00:00,70.85,70.86,70.66,70.76,59950.0,68.88,68.8897,68.6953,68.7925,59950.0
2023-06-26 12:30:00,70.75,70.79,70.63,70.79,42864.0,68.7828,68.8216,68.6661,68.8216,42864.0
2023-06-26 13:00:00,70.81,70.87,70.77,70.87,31224.0,68.8411,68.8994,68.8022,68.8994,31224.0
2023-06-26 13:30:00,70.87,70.91,70.8,70.84,85284.0,68.8994,68.9383,68.8314,68.8703,85284.0
2023-06-26 14:00:00,70.83,70.87,70.76,70.81,131163.0,68.8605,68.8994,68.7925,68.8411,131163.0
2023-06-26 14:30:00,70.81,70.92,70.8,70.9,44731.0,68.8411,68.948,68.8314,68.9286,44731.0
2023-06-26 15:00:00,70.91,70.94,70.87,70.91,86197.0,68.9383,68.9675,68.8994,68.9383,86197.0
2023-06-26 15:30:00,70.9,70.94,70.66,70.7,108625.0,68.9286,68.9675,68.6953,68.7341,108625.0
2023-06-27 09:30:00,70.94,70.95,70.71,70.9,76195.0,68.9675,68.9772,68.7439,68.9286,76195.0
2023-06-27 10:00:00,70.88,71.11,70.83,71.07,30013.0,68.9091,69.1327,68.8605,69.0939,30013.0
2023-06-27 10:30:00,71.07,71.32,71.07,71.32,74240.0,69.0939,69.3369,69.0939,69.3369,74240.0
2023-06-27 11:00:00,71.33,71.37,71.27,71.37,79761.0,69.3466,69.3855,69.2883,69.3855,79761.0
2023-06-27 11:30:00,71.36,71.43,71.35,71.42,33729.0,69.3758,69.4438,69.3661,69.4341,33729.0
2023-06-27 12:00:00,71.41,71.53,71.41,71.52,42245.0,69.4244,69.5411,69.4244,69.5313,42245.0
2023-06-27 12:30:00,71.51,71.64,71.51,71.55,24533.0,69.5216,69.648,69.5216,69.5605,24533.0
2023-06-27 13:00:00,71.56,71.69,71.52,71.65,27987.0,69.5702,69.6966,69.5313,69.6577,27987.0
2023-06-27 13:30:00,71.69,71.78,71.69,71.73,26688.0,69.6966,69.7841,69.6966,69.7355,26688.0
2023-06-27 14:00:00,71.73,71.76,71.71,71.75,25778.0,69.7355,69.7647,69.7161,69.7549,25778.0
2023-06-27 14:30:00,71.76,71.77,71.7,71.71,56609.0,69.7647,69.7744,69.7063,69.7161,56609.0
2023-06-27 15:00:00,71.72,71.85,71.71,71.84,66349.0,69.7258,69.8522,69.7161,69.8424,66349.0
2023-06-27 15:30:00,71.84,71.87,71.75,71.77,155091.0,69.8424,69.8716,69.7549,69.7744,155091.0
2023-06-28 09:30:00,71.7,71.74,71.37,71.74,133614.0,69.7063,69.7452,69.3855,69.7452,133614.0
2023-06-28 10:00:00,71.76,71.79,71.61,71.68,74707.0,69.7647,69.7938,69.6188,69.6869,74707.0
2023-06-28 10:30:00,71.71,71.86,71.66,71.67,79861.0,69.7161,69.8619,69.6675,69.6772,79861.0
2023-06-28 11:00:00,71.68,71.77,71.64,71.73,31821.0,69.6869,69.7744,69.648,69.7355,31821.0
2023-06-28 11:30:00,71.75,71.84,71.72,71.77,23046.0,69.7549,69.8424,69.7258,69.7744,23046.0
2023-06-28 12:00:00,71.77,71.93,71.73,71.82,57720.0,69.7744,69.9299,69.7355,69.823,57720.0
2023-06-28 12:30:00,71.83,71.86,71.52,71.63,58414.0,69.8327,69.8619,69.5313,69.6383,58414.0
2023-06-28 13:00:00,71.63,71.73,71.54,71.73,34326.0,69.6383,69.7355,69.5508,69.7355,34326.0
2023-06-28 13:30:00,71.74,71.76,71.65,71.67,69454.0,69.7452,69.7647,69.6577,69.6772,69454.0
2023-06-28 14:00:00,71.69,71.75,71.66,71.73,45875.0,69.6966,69.7549,69.6675,69.7355,45875.0
2023-06-28 14:30:00,71.75,71.76,71.66,71.69,30275.0,69.7549,69.7647,69.6675,69.6966,30275.0
2023-06-28 15:00:00,71.7,71.78,71.61,71.72,33149.0,69.7063,69.7841,69.6188,69.7258,33149.0
2023-06-28 15:30:00,71.72,71.83,71.7,71.83,83629.0,69.7258,69.8327,69.7063,69.8327,83629.0
2023-06-29 09:30:00,71.84,72.17,71.7,72.12,76330.0,69.8424,70.1633,69.7063,70.1147,76330.0
2023-06-29 10:00:00,72.13,72.26,72.07,72.13,63019.0,70.1244,70.2508,70.0661,70.1244,63019.0
2023-06-29 10:30:00,72.14,72.17,72.01,72.09,28620.0,70.1341,70.1633,70.0077,70.0855,28620.0
2023-06-29 11:00:00,72.08,72.19,72.06,72.13,69844.0,70.0758,70.1827,70.0563,70.1244,69844.0
2023-06-29 11:30:00,72.13,72.19,72.08,72.12,67167.0,70.1244,70.1827,70.0758,70.1147,67167.0
2023-06-29 12:00:00,72.15,72.3,72.11,72.29,42004.0,70.1438,70.2897,70.1049,70.2799,42004.0
2023-06-29 12:30:00,72.29,72.35,72.24,72.25,14529.0,70.2799,70.3383,70.2313,70.241,14529.0
2023-06-29 13:00:00,72.28,72.29,72.14,72.27,43246.0,70.2702,70.2799,70.1341,70.2605,43246.0
2023-06-29 13:30:00,72.29,72.29,72.14,72.17,22111.0,70.2799,70.2799,70.1341,70.1633,22111.0
2023-06-29 14:00:00,72.16,72.19,72.02,72.18,53363.0,70.1535,70.1827,70.0174,70.173,53363.0
2023-06-29 14:30:00,72.17,72.2,72.1,72.18,20124.0,70.1633,70.1924,70.0952,70.173,20124.0
2023-06-29 15:00:00,72.22,72.3,72.21,72.3,27218.0,70.2119,70.2897,70.2022,70.2897,27218.0
2023-06-29 15:30:00,72.3,72.37,72.23,72.35,58537.0,70.2897,70.3577,70.2216,70.3383,58537.0
2023-06-30 09:30:00,72.9,72.98,72.78,72.98,137026.0,70.873,70.9507,70.7563,70.9507,137026.0
2023-06-30 10:00:00,72.95,73.03,72.86,72.89,66767.0,70.9216,70.9994,70.8341,70.8633,66767.0
2023-06-30 10:30:00,72.96,72.99,72.7,72.87,41205.0,70.9313,70.9605,70.6785,70.8438,41205.0
2023-06-30 11:00:00,72.88,72.97,72.85,72.86,38269.0,70.8535,70.941,70.8244,70.8341,38269.0
2023-06-30 11:30:00,72.86,72.89,72.81,72.88,63170.0,70.8341,70.8633,70.7855,70.8535,63170.0
2023-06-30 12:00:00,72.92,73.01,72.87,73.01,21061.0,70.8924,70.9799,70.8438,70.9799,21061.0
2023-06-30 12:30:00,73.01,73.07,73.0,73.07,11956.0,70.9799,71.0382,70.9702,71.0382,11956.0
2023-06-30 13:00:00,73.06,73.1,73.03,73.09,47406.0,71.0285,71.0674,70.9994,71.0577,47406.0
2023-06-30 13:30:00,73.09,73.15,73.06,73.11,20359.0,71.0577,71.116,71.0285,71.0771,20359.0
2023-06-30 14:00:00,73.1,73.17,73.09,73.17,32751.0,71.0674,71.1355,71.0577,71.1355,32751.0
2023-06-30 14:30:00,73.17,73.23,73.13,73.17,53978.0,71.1355,71.1938,71.0966,71.1355,53978.0
2023-06-30 15:00:00,73.18,73.2,73.11,73.16,176007.0,71.1452,71.1646,71.0771,71.1257,176007.0
2023-06-30 15:30:00,73.16,73.17,73.01,73.01,114596.0,71.1257,71.1355,70.9799,70.9799,114596.0
2023-07-03 09:30:00,72.95,73.19,72.85,73.08,78123.0,70.9216,71.1549,70.8244,71.048,78123.0
2023-07-03 10:00:00,73.09,73.23,73.08,73.23,57064.0,71.0577,71.1938,71.048,71.1938,57064.0
2023-07-03 10:30:00,73.23,73.27,73.14,73.17,37158.0,71.1938,71.2327,71.1063,71.1355,37158.0
2023-07-03 11:00:00,73.18,73.32,73.18,73.25,122831.0,71.1452,71.2813,71.1452,71.2132,122831.0
2023-07-03 11:30:00,73.26,73.29,73.23,73.25,31911.0,71.223,71.2521,71.1938,71.2132,31911.0
2023-07-03 12:00:00,73.26,73.28,73.2,73.27,45973.0,71.223,71.2424,71.1646,71.2327,45973.0
2023-07-03 12:30:00,73.28,73.32,73.25,73.26,79397.0,71.2424,71.2813,71.2132,71.223,79397.0
2023-07-05 09:30:00,72.93,72.93,72.57,72.82,94513.0,70.9021,70.9021,70.5521,70.7952,94513.0
2023-07-05 10:00:00,72.8,72.86,72.67,72.69,35686.0,70.7758,70.8341,70.6494,70.6688,35686.0
2023-07-05 10:30:00,72.71,72.89,72.69,72.89,29820.0,70.6883,70.8633,70.6688,70.8633,29820.0
2023-07-05 11:00:00,72.88,72.99,72.85,72.99,34302.0,70.8535,70.9605,70.8244,70.9605,34302.0
2023-07-05 11:30:00,72.99,73.05,72.9,72.93,22039.0,70.9605,71.0188,70.873,70.9021,22039.0
2023-07-05 12:00:00,72.94,72.98,72.89,72.89,37548.0,70.9119,70.9507,70.8633,70.8633,37548.0
2023-07-05 12:30:00,72.9,72.9,72.77,72.88,51889.0,70.873,70.873,70.7466,70.8535,51889.0
2023-07-05 13:00:00,72.87,72.92,72.8,72.89,16361.0,70.8438,70.8924,70.7758,70.8633,16361.0
2023-07-05 13:30:00,72.87,72.94,72.85,72.93,52222.0,70.8438,70.9119,70.8244,70.9021,52222.0
2023-07-05 14:00:00,72.95,72.96,72.74,72.8,53883.0,70.9216,70.9313,70.7174,70.7758,53883.0
2023-07-05 14:30:00,72.82,72.99,72.81,72.98,49890.0,70.7952,70.9605,70.7855,70.9507,49890.0
2023-07-05 15:00:00,72.98,73.03,72.97,73.03,44491.0,70.9507,70.9994,70.941,70.9994,44491.0
2023-07-05 15:30:00,73.03,73.03,72.85,72.86,117985.0,70.9994,70.9994,70.8244,70.8341,117985.0
2023-07-06 09:30:00,72.12,72.12,71.8,71.88,84640.0,70.1147,70.1147,69.8036,69.8813,84640.0
2023-07-06 10:00:00,71.9,71.91,71.59,71.6,66080.0,69.9008,69.9105,69.5994,69.6091,66080.0
2023-07-06 10:30:00,71.58,71.65,71.53,71.54,33406.0,69.5897,69.6577,69.5411,69.5508,33406.0
2023-07-06 11:00:00,71.55,71.6,71.51,71.56,124737.0,69.5605,69.6091,69.5216,69.5702,124737.0
2023-07-06 11:30:00,71.56,71.75,71.55,71.75,95640.0,69.5702,69.7549,69.5605,69.7549,95640.0
2023-07-06 12:00:00,71.75,71.82,71.74,71.81,27195.0,69.7549,69.823,69.7452,69.8133,27195.0
2023-07-06 12:30:00,71.8,71.92,71.78,71.91,28395.0,69.8036,69.9202,69.7841,69.9105,28395.0
2023-07-06 13:00:00,71.92,72.0,71.9,71.94,22487.0,69.9202,69.998,69.9008,69.9397,22487.0
2023-07-06 13:30:00,71.94,72.04,71.91,72.02,25566.0,69.9397,70.0369,69.9105,70.0174,25566.0
2023-07-06 14:00:00,72.02,72.04,71.96,71.98,23448.0,70.0174,70.0369,69.9591,69.9786,23448.0
2023-07-06 14:30:00,71.98,72.16,71.98,72.16,32176.0,69.9786,70.1535,69.9786,70.1535,32176.0
2023-07-06 15:00:00,72.15,72.15,72.07,72.11,29894.0,70.1438,70.1438,70.0661,70.1049,29894.0
2023-07-06 15:30:00,72.1,72.21,72.04,72.16,69387.0,70.0952,70.2022,70.0369,70.1535,69387.0
2023-07-07 09:30:00,72.08,72.56,72.0,72.56,86164.0,70.0758,70.5424,69.998,70.5424,86164.0
2023-07-07 10:00:00,72.56,72.58,72.43,72.56,73617.0,70.5424,70.5619,70.416,70.5424,73617.0
2023-07-07 10:30:00,72.54,72.67,72.43,72.66,26242.0,70.523,70.6494,70.416,70.6396,26242.0
2023-07-07 11:00:00,72.66,72.7,72.61,72.69,73061.0,70.6396,70.6785,70.591,70.6688,73061.0
2023-07-07 11:30:00,72.71,72.8,72.65,72.71,30847.0,70.6883,70.7758,70.6299,70.6883,30847.0
2023-07-07 12:00:00,72.72,72.82,72.69,72.82,24341.0,70.698,70.7952,70.6688,70.7952,24341.0
2023-07-07 12:30:00,72.84,73.1,72.83,73.09,40843.0,70.8146,71.0674,70.8049,71.0577,40843.0
2023-07-07 13:00:00,73.12,73.17,73.08,73.1,25483.0,71.0869,71.1355,71.048,71.0674,25483.0
2023-07-07 13:30:00,73.1,73.1,72.89,72.93,122220.0,71.0674,71.0674,70.8633,70.9021,122220.0
2023-07-07 14:00:00,72.94,73.01,72.9,73.01,29958.0,70.9119,70.9799,70.873,70.9799,29958.0
2023-07-07 14:30:00,73.0,73.0,72.87,72.9,24085.0,70.9702,70.9702,70.8438,70.873,24085.0
2023-07-07 15:00:00,72.9,72.92,72.83,72.84,55266.0,70.873,70.8924,70.8049,70.8146,55266.0
2023-07-07 15:30:00,72.84,72.88,72.5,72.56,94487.0,70.8146,70.8535,70.4841,70.5424,94487.0
2023-07-10 09:30:00,72.57,73.2,72.5,73.2,84257.0,70.5521,71.1646,70.4841,71.1646,84257.0
2023-07-10 10:00:00,73.21,73.31,73.1,73.11,42294.0,71.1744,71.2716,71.0674,71.0771,42294.0
2023-07-10 10:30:00,73.12,73.18,72.96,73.07,99778.0,71.0869,71.1452,70.9313,71.0382,99778.0
2023-07-10 11:00:00,73.11,73.17,73.01,73.15,33436.0,71.0771,71.1355,70.9799,71.116,33436.0
2023-07-10 11:30:00,73.15,73.25,73.1,73.23,34891.0,71.116,71.2132,71.0674,71.1938,34891.0
2023-07-10 12:00:00,73.23,73.26,73.11,73.26,28350.0,71.1938,71.223,71.0771,71.223,28350.0
2023-07-10 12:30:00,73.26,73.31,73.19,73.26,29947.0,71.223,71.2716,71.1549,71.223,29947.0
2023-07-10 13:00:00,73.27,73.32,73.24,73.31,19529.0,71.2327,71.2813,71.2035,71.2716,19529.0
2023-07-10 13:30:00,73.3,73.35,73.26,73.32,614471.0,71.2619,71.3105,71.223,71.2813,614471.0
2023-07-10 14:00:00,73.32,73.36,73.25,73.36,65746.0,71.2813,71.3202,71.2132,71.3202,65746.0
2023-07-10 14:30:00,73.34,73.35,73.26,73.34,35739.0,71.3007,71.3105,71.223,71.3007,35739.0
2023-07-10 15:00:00,73.35,73.36,73.28,73.34,49708.0,71.3105,71.3202,71.2424,71.3007,49708.0
2023-07-10 15:30:00,73.33,73.4,73.26,73.39,91407.0,71.291,71.3591,71.223,71.3493,91407.0
2023-07-11 09:30:00,73.67,73.87,73.57,73.87,139357.0,71.6216,71.816,71.5243,71.816,139357.0
2023-07-11 10:00:00,73.88,74.01,73.8,73.97,38547.0,71.8257,71.9521,71.7479,71.9132,38547.0
2023-07-11 10:30:00,73.97,74.04,73.86,74.03,38710.0,71.9132,71.9813,71.8063,71.9716,38710.0
2023-07-11 11:00:00,74.05,74.08,73.91,73.96,29227.0,71.991,72.0202,71.8549,71.9035,29227.0
2023-07-11 11:30:00,73.95,74.07,73.93,74.03,20760.0,71.8938,72.0104,71.8743,71.9716,20760.0
2023-07-11 12:00:00,74.05,74.16,73.99,74.05,35372.0,71.991,72.0979,71.9327,71.991,35372.0
2023-07-11 12:30:00,74.04,74.13,74.04,74.09,34430.0,71.9813,72.0688,71.9813,72.0299,34430.0
2023-07-11 13:00:00,74.1,74.14,74.03,74.08,35368.0,72.0396,72.0785,71.9716,72.0202,35368.0
2023-07-11 13:30:00,74.07,74.08,74.01,74.08,43776.0,72.0104,72.0202,71.9521,72.0202,43776.0
2023-07-11 14:00:00,74.09,74.11,73.98,74.07,12489.0,72.0299,72.0493,71.9229,72.0104,12489.0
2023-07-11 14:30:00,74.07,74.18,74.03,74.17,28209.0,72.0104,72.1174,71.9716,72.1077,28209.0
2023-07-11 15:00:00,74.18,74.25,74.14,74.23,58654.0,72.1174,72.1854,72.0785,72.166,58654.0
2023-07-11 15:30:00,74.24,74.43,74.18,74.33,122532.0,72.1757,72.3604,72.1174,72.2632,122532.0
2023-07-12 09:30:00,75.1,75.13,74.75,74.86,107546.0,73.0118,73.041,72.6715,72.7785,107546.0
2023-07-12 10:00:00,74.87,74.91,74.74,74.89,72193.0,72.7882,72.8271,72.6618,72.8076,72193.0
2023-07-12 10:30:00,74.89,74.97,74.87,74.97,47452.0,72.8076,72.8854,72.7882,72.8854,47452.0
2023-07-12 11:00:00,74.98,75.02,74.9,74.93,41314.0,72.8951,72.934,72.8174,72.8465,41314.0
2023-07-12 11:30:00,74.92,74.96,74.67,74.72,159375.0,72.8368,72.8757,72.5938,72.6424,159375.0
2023-07-12 12:00:00,74.71,74.79,74.65,74.7,65901.0,72.6326,72.7104,72.5743,72.6229,65901.0
2023-07-12 12:30:00,74.7,74.88,74.7,74.81,40082.0,72.6229,72.7979,72.6229,72.7299,40082.0
2023-07-12 13:00:00,74.83,74.91,74.81,74.89,26698.0,72.7493,72.8271,72.7299,72.8076,26698.0
2023-07-12 13:30:00,74.87,74.93,74.86,74.9,40871.0,72.7882,72.8465,72.7785,72.8174,40871.0
2023-07-12 14:00:00,74.91,74.96,74.86,74.94,27732.0,72.8271,72.8757,72.7785,72.8562,27732.0
2023-07-12 14:30:00,74.93,74.95,74.85,74.9,28696.0,72.8465,72.866,72.7688,72.8174,28696.0
2023-07-12 15:00:00,74.9,74.92,74.67,74.73,31272.0,72.8174,72.8368,72.5938,72.6521,31272.0
2023-07-12 15:30:00,74.74,74.86,74.7,74.75,82274.0,72.6618,72.7785,72.6229,72.6715,82274.0
2023-07-13 09:30:00,75.04,75.16,74.82,75.15,144578.0,72.9535,73.0701,72.7396,73.0604,144578.0
2023-07-13 10:00:00,75.15,75.18,75.03,75.14,37372.0,73.0604,73.0896,72.9437,73.0507,37372.0
2023-07-13 10:30:00,75.16,75.24,75.06,75.13,24595.0,73.0701,73.1479,72.9729,73.041,24595.0
2023-07-13 11:00:00,75.14,75.15,75.04,75.1,24761.0,73.0507,73.0604,72.9535,73.0118,24761.0
2023-07-13 11:30:00,75.1,75.17,75.07,75.16,16561.0,73.0118,73.0799,72.9826,73.0701,16561.0
2023-07-13 12:00:00,75.15,75.21,75.13,75.2,21313.0,73.0604,73.1187,73.041,73.109,21313.0
2023-07-13 12:30:00,75.19,75.23,75.14,75.19,13688.0,73.0993,73.1382,73.0507,73.0993,13688.0
2023-07-13 13:00:00,75.2,75.2,75.09,75.19,15126.0,73.109,73.109,73.0021,73.0993,15126.0
2023-07-13 13:30:00,75.19,75.22,75.14,75.2,33087.0,73.0993,73.1285,73.0507,73.109,33087.0
2023-07-13 14:00:00,75.2,75.28,75.19,75.2,24071.0,73.109,73.1868,73.0993,73.109,24071.0
2023-07-13 14:30:00,75.21,75.25,75.19,75.24,81519.0,73.1187,73.1576,73.0993,73.1479,81519.0
2023-07-13 15:00:00,75.25,75.3,75.18,75.28,49509.0,73.1576,73.2062,73.0896,73.1868,49509.0
2023-07-13 15:30:00,75.28,75.37,75.25,75.25,88037.0,73.1868,73.2743,73.1576,73.1576,88037.0
2023-07-14 09:30:00,75.31,75.31,74.89,74.93,94312.0,73.216,73.216,72.8076,72.8465,94312.0
2023-07-14 10:00:00,74.91,74.92,74.65,74.66,47626.0,72.8271,72.8368,72.5743,72.584,47626.0
2023-07-14 10:30:00,74.61,74.65,74.44,74.55,99470.0,72.5354,72.5743,72.3702,72.4771,99470.0
2023-07-14 11:00:00,74.57,74.67,74.52,74.64,123113.0,72.4965,72.5938,72.4479,72.5646,123113.0
2023-07-14 11:30:00,74.65,74.71,74.52,74.64,33768.0,72.5743,72.6326,72.4479,72.5646,33768.0
2023-07-14 12:00:00,74.65,74.66,74.55,74.59,39305.0,72.5743,72.584,72.4771,72.516,39305.0
2023-07-14 12:30:00,74.6,74.69,74.59,74.65,23436.0,72.5257,72.6132,72.516,72.5743,23436.0
2023-07-14 13:00:00,74.66,74.7,74.59,74.66,26497.0,72.584,72.6229,72.516,72.584,26497.0
2023-07-14 13:30:00,74.7,74.74,74.66,74.7,19075.0,72.6229,72.6618,72.584,72.6229,19075.0
2023-07-14 14:00:00,74.69,74.78,74.69,74.69,24232.0,72.6132,72.7007,72.6132,72.6132,24232.0
2023-07-14 14:30:00,74.7,74.72,74.64,74.65,20120.0,72.6229,72.6424,72.5646,72.5743,20120.0
2023-07-14 15:00:00,74.65,74.74,74.55,74.64,35202.0,72.5743,72.6618,72.4771,72.5646,35202.0
2023-07-14 15:30:00,74.65,74.67,74.56,74.65,103022.0,72.5743,72.5938,72.4868,72.5743,103022.0
2023-07-17 09:30:00,74.49,74.87,74.38,74.79,101017.0,72.4188,72.7882,72.3118,72.7104,101017.0
2023-07-17 10:00:00,74.82,74.89,74.77,74.85,50476.0,72.7396,72.8076,72.691,72.7688,50476.0
2023-07-17 10:30:00,74.88,74.96,74.81,74.88,49697.0,72.7979,72.8757,72.7299,72.7979,49697.0
2023-07-17 11:00:00,74.89,75.0,74.87,74.98,27381.0,72.8076,72.9146,72.7882,72.8951,27381.0
2023-07-17 11:30:00,74.98,75.11,74.98,75.1,37519.0,72.8951,73.0215,72.8951,73.0118,37519.0
2023-07-17 12:00:00,75.11,75.17,75.07,75.11,31144.0,73.0215,73.0799,72.9826,73.0215,31144.0
2023-07-17 12:30:00,75.1,75.14,75.08,75.13,22538.0,73.0118,73.0507,72.9924,73.041,22538.0
2023-07-17 13:00:00,75.12,75.13,75.05,75.1,38293.0,73.0312,73.041,72.9632,73.0118,38293.0
2023-07-17 13:30:00,75.11,75.13,75.06,75.09,31608.0,73.0215,73.041,72.9729,73.0021,31608.0
2023-07-17 14:00:00,75.09,75.13,75.07,75.09,33331.0,73.0021,73.041,72.9826,73.0021,33331.0
2023-07-17 14:30:00,75.1,75.13,75.03,75.11,41769.0,73.0118,73.041,72.9437,73.0215,41769.0
2023-07-17 15:00:00,75.11,75.24,75.11,75.16,62918.0,73.0215,73.1479,73.0215,73.0701,62918.0
2023-07-17 15:30:00,75.16,75.16,74.99,75.03,110889.0,73.0701,73.0701,72.9049,72.9437,110889.0
2023-07-18 09:30:00,75.11,75.5,75.03,75.49,105697.0,73.0215,73.4007,72.9437,73.391,105697.0
2023-07-18 10:00:00,75.48,75.61,75.47,75.56,27847.0,73.3812,73.5076,73.3715,73.459,27847.0
2023-07-18 10:30:00,75.57,75.57,75.42,75.5,50030.0,73.4687,73.4687,73.3229,73.4007,50030.0
2023-07-18 11:00:00,75.49,75.58,75.46,75.54,28641.0,73.391,73.4785,73.3618,73.4396,28641.0
2023-07-18 11:30:00,75.51,75.52,75.31,75.39,64821.0,73.4104,73.4201,73.216,73.2937,64821.0
2023-07-18 12:00:00,75.4,75.42,75.19,75.25,39518.0,73.3035,73.3229,73.0993,73.1576,39518.0
2023-07-18 12:30:00,75.25,75.29,75.2,75.27,31529.0,73.1576,73.1965,73.109,73.1771,31529.0
2023-07-18 13:00:00,75.28,75.34,75.27,75.28,68225.0,73.1868,73.2451,73.1771,73.1868,68225.0
2023-07-18 13:30:00,75.28,75.3,75.21,75.28,18940.0,73.1868,73.2062,73.1187,73.1868,18940.0
2023-07-18 14:00:00,75.29,75.43,75.29,75.43,31496.0,73.1965,73.3326,73.1965,73.3326,31496.0
2023-07-18 14:30:00,75.44,75.45,75.31,75.36,42031.0,73.3423,73.3521,73.216,73.2646,42031.0
2023-07-18 15:00:00,75.37,75.53,75.32,75.49,59418.0,73.2743,73.4298,73.2257,73.391,59418.0
2023-07-18 15:30:00,75.49,75.56,75.43,75.49,157085.0,73.391,73.459,73.3326,73.391,157085.0
2023-07-19 09:30:00,75.7,75.95,75.67,75.89,73348.0,73.5951,73.8382,73.566,73.7798,73348.0
2023-07-19 10:00:00,75.88,75.96,75.8,75.87,27565.0,73.7701,73.8479,73.6923,73.7604,27565.0
2023-07-19 10:30:00,75.88,75.89,75.54,75.67,33802.0,73.7701,73.7798,73.4396,73.566,33802.0
2023-07-19 11:00:00,75.68,75.72,75.64,75.72,38562.0,73.5757,73.6146,73.5368,73.6146,38562.0
2023-07-19 11:30:00,75.73,75.8,75.69,75.77,38852.0,73.6243,73.6923,73.5854,73.6632,38852.0
2023-07-19 12:00:00,75.76,75.8,75.65,75.65,99930.0,73.6534,73.6923,73.5465,73.5465,99930.0
2023-07-19 12:30:00,75.63,75.69,75.5,75.67,34298.0,73.5271,73.5854,73.4007,73.566,34298.0
2023-07-19 13:00:00,75.65,75.68,75.56,75.66,10391.0,73.5465,73.5757,73.459,73.5562,10391.0
2023-07-19 13:30:00,75.64,75.68,75.59,75.66,20886.0,73.5368,73.5757,73.4882,73.5562,20886.0
2023-07-19 14:00:00,75.67,75.68,75.55,75.63,57160.0,73.566,73.5757,73.4493,73.5271,57160.0
2023-07-19 14:30:00,75.63,75.74,75.63,75.69,34159.0,73.5271,73.634,73.5271,73.5854,34159.0
2023-07-19 15:00:00,75.7,75.83,75.7,75.8,43573.0,73.5951,73.7215,73.5951,73.6923,43573.0
2023-07-19 15:30:00,75.78,75.83,75.69,75.78,193277.0,73.6729,73.7215,73.5854,73.6729,193277.0
2023-07-20 09:30:00,75.66,75.67,75.3,75.46,82632.0,73.5562,73.566,73.2062,73.3618,82632.0
2023-07-20 10:00:00,75.48,75.51,75.17,75.23,45763.0,73.3812,73.4104,73.0799,73.1382,45763.0
2023-07-20 10:30:00,75.22,75.35,75.14,75.29,55483.0,73.1285,73.2548,73.0507,73.1965,55483.0
2023-07-20 11:00:00,75.29,75.37,75.28,75.31,27284.0,73.1965,73.2743,73.1868,73.216,27284.0
2023-07-20 11:30:00,75.3,75.4,75.28,75.39,38818.0,73.2062,73.3035,73.1868,73.2937,38818.0
2023-07-20 12:00:00,75.41,75.51,75.39,75.45,31795.0,73.3132,73.4104,73.2937,73.3521,31795.0
2023-07-20 12:30:00,75.41,75.42,75.31,75.36,47030.0,73.3132,73.3229,73.216,73.2646,47030.0
2023-07-20 13:00:00,75.37,75.41,75.31,75.41,34776.0,73.2743,73.3132,73.216,73.3132,34776.0
2023-07-20 13:30:00,75.4,75.43,75.33,75.37,16990.0,73.3035,73.3326,73.2354,73.2743,16990.0
2023-07-20 14:00:00,75.37,75.43,75.25,75.26,38325.0,73.2743,73.3326,73.1576,73.1674,38325.0
2023-07-20 14:30:00,75.25,75.45,75.24,75.39,42431.0,73.1576,73.3521,73.1479,73.2937,42431.0
2023-07-20 15:00:00,75.4,75.43,75.26,75.28,52225.0,73.3035,73.3326,73.1674,73.1868,52225.0
2023-07-20 15:30:00,75.28,75.39,75.26,75.38,75587.0,73.1868,73.2937,73.1674,73.284,75587.0
2023-07-21 09:30:00,75.68,75.68,75.24,75.34,212995.0,73.5757,73.5757,73.1479,73.2451,212995.0
2023-07-21 10:00:00,75.35,75.53,75.26,75.37,35633.0,73.2548,73.4298,73.1674,73.2743,35633.0
2023-07-21 10:30:00,75.37,75.54,75.35,75.51,32054.0,73.2743,73.4396,73.2548,73.4104,32054.0
2023-07-21 11:00:00,75.52,75.64,75.48,75.6,230781.0,73.4201,73.5368,73.3812,73.4979,230781.0
2023-07-21 11:30:00,75.62,75.7,75.57,75.66,38760.0,73.5173,73.5951,73.4687,73.5562,38760.0
2023-07-21 12:00:00,75.65,75.66,75.54,75.55,39663.0,73.5465,73.5562,73.4396,73.4493,39663.0
2023-07-21 12:30:00,75.55,75.58,75.48,75.53,27773.0,73.4493,73.4785,73.3812,73.4298,27773.0
2023-07-21 13:00:00,75.54,75.62,75.52,75.58,21189.0,73.4396,73.5173,73.4201,73.4785,21189.0
2023-07-21 13:30:00,75.59,75.65,75.58,75.62,179960.0,73.4882,73.5465,73.4785,73.5173,179960.0
2023-07-21 14:00:00,75.63,75.63,75.51,75.53,66284.0,73.5271,73.5271,73.4104,73.4298,66284.0
2023-07-21 14:30:00,75.54,75.64,75.52,75.57,23144.0,73.4396,73.5368,73.4201,73.4687,23144.0
2023-07-21 15:00:00,75.56,75.57,75.42,75.5,108190.0,73.459,73.4687,73.3229,73.4007,108190.0
2023-07-21 15:30:00,75.51,75.55,75.4,75.4,93937.0,73.4104,73.4493,73.3035,73.3035,93937.0
2023-07-24 09:30:00,75.53,75.77,75.31,75.32,115384.0,73.4298,73.6632,73.216,73.2257,115384.0
2023-07-24 10:00:00,75.35,75.42,75.26,75.32,39504.0,73.2548,73.3229,73.1674,73.2257,39504.0
2023-07-24 10:30:00,75.34,75.42,75.24,75.36,79227.0,73.2451,73.3229,73.1479,73.2646,79227.0
2023-07-24 11:00:00,75.4,75.47,75.31,75.46,61793.0,73.3035,73.3715,73.216,73.3618,61793.0
2023-07-24 11:30:00,75.46,75.54,75.42,75.53,108650.0,73.3618,73.4396,73.3229,73.4298,108650.0
2023-07-24 12:00:00,75.53,75.58,75.46,75.52,22272.0,73.4298,73.4785,73.3618,73.4201,22272.0
2023-07-24 12:30:00,75.54,75.54,75.44,75.52,16068.0,73.4396,73.4396,73.3423,73.4201,16068.0
2023-07-24 13:00:00,75.52,75.54,75.45,75.54,20133.0,73.4201,73.4396,73.3521,73.4396,20133.0
2023-07-24 13:30:00,75.55,75.55,75.49,75.52,84692.0,73.4493,73.4493,73.391,73.4201,84692.0
2023-07-24 14:00:00,75.55,75.58,75.51,75.53,27317.0,73.4493,73.4785,73.4104,73.4298,27317.0
2023-07-24 14:30:00,75.52,75.52,75.42,75.48,30516.0,73.4201,73.4201,73.3229,73.3812,30516.0
2023-07-24 15:00:00,75.47,75.49,75.34,75.35,42476.0,73.3715,73.391,73.2451,73.2548,42476.0
2023-07-24 15:30:00,75.35,75.48,75.34,75.45,49718.0,73.2548,73.3812,73.2451,73.3521,49718.0
2023-07-25 09:30:00,75.38,75.58,75.25,75.47,90422.0,73.284,73.4785,73.1576,73.3715,90422.0
2023-07-25 10:00:00,75.48,75.7,75.45,75.65,94831.0,73.3812,73.5951,73.3521,73.5465,94831.0
2023-07-25 10:30:00,75.61,75.72,75.57,75.66,28579.0,73.5076,73.6146,73.4687,73.5562,28579.0
2023-07-25 11:00:00,75.66,75.66,75.56,75.65,18752.0,73.5562,73.5562,73.459,73.5465,18752.0
2023-07-25 11:30:00,75.68,75.71,75.63,75.67,24475.0,73.5757,73.6048,73.5271,73.566,24475.0
2023-07-25 12:00:00,75.67,75.72,75.64,75.66,28998.0,73.566,73.6146,73.5368,73.5562,28998.0
2023-07-25 12:30:00,75.68,75.72,75.67,75.71,107748.0,73.5757,73.6146,73.566,73.6048,107748.0
2023-07-25 13:00:00,75.72,75.74,75.64,75.7,27212.0,73.6146,73.634,73.5368,73.5951,27212.0
2023-07-25 13:30:00,75.71,75.75,75.69,75.71,24791.0,73.6048,73.6437,73.5854,73.6048,24791.0
2023-07-25 14:00:00,75.72,75.8,75.7,75.8,45944.0,73.6146,73.6923,73.5951,73.6923,45944.0
2023-07-25 14:30:00,75.8,75.84,75.63,75.63,35402.0,73.6923,73.7312,73.5271,73.5271,35402.0
2023-07-25 15:00:00,75.65,75.68,75.63,75.66,32101.0,73.5465,73.5757,73.5271,73.5562,32101.0
2023-07-25 15:30:00,75.67,75.69,75.57,75.58,58288.0,73.566,73.5854,73.4687,73.4785,58288.0
2023-07-26 09:30:00,75.44,75.81,75.33,75.56,94422.0,73.3423,73.7021,73.2354,73.459,94422.0
2023-07-26 10:00:00,75.54,75.64,75.51,75.63,25175.0,73.4396,73.5368,73.4104,73.5271,25175.0
2023-07-26 10:30:00,75.64,75.66,75.51,75.54,41554.0,73.5368,73.5562,73.4104,73.4396,41554.0
2023-07-26 11:00:00,75.54,75.65,75.52,75.56,16300.0,73.4396,73.5465,73.4201,73.459,16300.0
2023-07-26 11:30:00,75.57,75.63,75.53,75.62,18634.0,73.4687,73.5271,73.4298,73.5173,18634.0
2023-07-26 12:00:00,75.62,75.68,75.57,75.64,18642.0,73.5173,73.5757,73.4687,73.5368,18642.0
2023-07-26 12:30:00,75.65,75.66,75.54,75.56,11715.0,73.5465,73.5562,73.4396,73.459,11715.0
2023-07-26 13:00:00,75.56,75.63,75.56,75.57,12987.0,73.459,73.5271,73.459,73.4687,12987.0
2023-07-26 13:30:00,75.56,75.59,75.54,75.56,33850.0,73.459,73.4882,73.4396,73.459,33850.0
2023-07-26 14:00:00,75.5,75.62,75.49,75.56,39223.0,73.4007,73.5173,73.391,73.459,39223.0
2023-07-26 14:30:00,75.54,75.96,75.52,75.83,96281.0,73.4396,73.8479,73.4201,73.7215,96281.0
2023-07-26 15:00:00,75.84,75.87,75.47,75.65,97575.0,73.7312,73.7604,73.3715,73.5465,97575.0
2023-07-26 15:30:00,75.65,75.78,75.59,75.78,84994.0,73.5465,73.6729,73.4882,73.6729,84994.0
2023-07-27 09:30:00,76.2,76.21,75.89,76.0,105959.0,74.0812,74.0909,73.7798,73.8868,105959.0
2023-07-27 10:00:00,75.98,76.01,75.84,75.85,37494.0,73.8673,73.8965,73.7312,73.7409,37494.0
2023-07-27 10:30:00,75.86,75.99,75.79,75.8,22791.0,73.7507,73.8771,73.6826,73.6923,22791.0
2023-07-27 11:00:00,75.8,75.84,75.68,75.71,104426.0,73.6923,73.7312,73.5757,73.6048,104426.0
2023-07-27 11:30:00,75.74,75.75,75.65,75.74,59067.0,73.634,73.6437,73.5465,73.634,59067.0
2023-07-27 12:00:00,75.75,75.89,75.73,75.89,22487.0,73.6437,73.7798,73.6243,73.7798,22487.0
2023-07-27 12:30:00,75.89,75.93,75.87,75.88,21588.0,73.7798,73.8187,73.7604,73.7701,21588.0
2023-07-27 13:00:00,75.91,75.93,75.55,75.56,49973.0,73.7993,73.8187,73.4493,73.459,49973.0
2023-07-27 13:30:00,75.56,75.57,75.44,75.49,27911.0,73.459,73.4687,73.3423,73.391,27911.0
2023-07-27 14:00:00,75.49,75.51,75.17,75.2,48585.0,73.391,73.4104,73.0799,73.109,48585.0
2023-07-27 14:30:00,75.18,75.22,74.97,74.97,50126.0,73.0896,73.1285,72.8854,72.8854,50126.0
2023-07-27 15:00:00,74.97,75.11,74.9,74.98,38181.0,72.8854,73.0215,72.8174,72.8951,38181.0
2023-07-27 15:30:00,74.97,75.05,74.78,74.94,104600.0,72.8854,72.9632,72.7007,72.8562,104600.0
2023-07-28 09:30:00,75.74,75.75,75.48,75.58,173414.0,73.634,73.6437,73.3812,73.4785,173414.0
2023-07-28 10:00:00,75.59,75.67,75.4,75.44,46096.0,73.4882,73.566,73.3035,73.3423,46096.0
2023-07-28 10:30:00,75.48,75.49,75.36,75.47,42311.0,73.3812,73.391,73.2646,73.3715,42311.0
2023-07-28 11:00:00,75.48,75.55,75.39,75.51,31546.0,73.3812,73.4493,73.2937,73.4104,31546.0
2023-07-28 11:30:00,75.55,75.55,75.44,75.5,55377.0,73.4493,73.4493,73.3423,73.4007,55377.0
2023-07-28 12:00:00,75.5,75.5,75.38,75.49,34633.0,73.4007,73.4007,73.284,73.391,34633.0
2023-07-28 12:30:00,75.5,75.54,75.47,75.49,10950.0,73.4007,73.4396,73.3715,73.391,10950.0
2023-07-28 13:00:00,75.48,75.48,75.35,75.37,19763.0,73.3812,73.3812,73.2548,73.2743,19763.0
2023-07-28 13:30:00,75.35,75.41,75.19,75.41,54712.0,73.2548,73.3132,73.0993,73.3132,54712.0
2023-07-28 14:00:00,75.4,75.5,75.4,75.5,32783.0,73.3035,73.4007,73.3035,73.4007,32783.0
2023-07-28 14:30:00,75.5,75.56,75.42,75.48,58282.0,73.4007,73.459,73.3229,73.3812,58282.0
2023-07-28 15:00:00,75.5,75.56,75.45,75.45,54223.0,73.4007,73.459,73.3521,73.3521,54223.0
2023-07-28 15:30:00,75.45,75.57,75.42,75.54,60230.0,73.3521,73.4687,73.3229,73.4396,60230.0
2023-07-31 09:30:00,75.83,76.08,75.71,75.86,107068.0,73.7215,73.9646,73.6048,73.7507,107068.0
2023-07-31 10:00:00,75.93,76.05,75.88,76.03,43214.0,73.8187,73.9354,73.7701,73.9159,43214.0
2023-07-31 10:30:00,76.05,76.05,75.83,75.87,45164.0,73.9354,73.9354,73.7215,73.7604,45164.0
2023-07-31 11:00:00,75.88,75.95,75.82,75.88,33968.0,73.7701,73.8382,73.7118,73.7701,33968.0
2023-07-31 11:30:00,75.88,75.88,75.77,75.81,39086.0,73.7701,73.7701,73.6632,73.7021,39086.0
2023-07-31 12:00:00,75.82,75.85,75.76,75.82,65344.0,73.7118,73.7409,73.6534,73.7118,65344.0
2023-07-31 12:30:00,75.8,75.8,75.67,75.69,71047.0,73.6923,73.6923,73.566,73.5854,71047.0
2023-07-31 13:00:00,75.68,75.75,75.63,75.72,50369.0,73.5757,73.6437,73.5271,73.6146,50369.0
2023-07-31 13:30:00,75.7,75.79,75.7,75.78,143612.0,73.5951,73.6826,73.5951,73.6729,143612.0
2023-07-31 14:00:00,75.78,75.8,75.69,75.74,37218.0,73.6729,73.6923,73.5854,73.634,37218.0
2023-07-31 14:30:00,75.73,75.8,75.71,75.8,30148.0,73.6243,73.6923,73.6048,73.6923,30148.0
2023-07-31 15:00:00,75.8,75.81,75.72,75.77,46088.0,73.6923,73.7021,73.6146,73.6632,46088.0
2023-07-31 15:30:00,75.77,75.92,75.68,75.92,108995.0,73.6632,73.809,73.5757,73.809,108995.0
2023-08-01 09:30:00,75.43,75.7,75.31,75.66,101340.0,73.3326,73.5951,73.216,73.5562,101340.0
2023-08-01 10:00:00,75.65,75.7,75.33,75.36,34681.0,73.5465,73.5951,73.2354,73.2646,34681.0
2023-08-01 10:30:00,75.31,75.46,75.3,75.38,18098.0,73.216,73.3618,73.2062,73.284,18098.0
2023-08-01 11:00:00,75.4,75.45,75.32,75.42,17972.0,73.3035,73.3521,73.2257,73.3229,17972.0
2023-08-01 11:30:00,75.43,75.44,75.39,75.41,20419.0,73.3326,73.3423,73.2937,73.3132,20419.0
2023-08-01 12:00:00,75.42,75.43,75.36,75.41,42147.0,73.3229,73.3326,73.2646,73.3132,42147.0
2023-08-01 12:30:00,75.39,75.49,75.37,75.48,18810.0,73.2937,73.391,73.2743,73.3812,18810.0
2023-08-01 13:00:00,75.49,75.54,75.44,75.53,23342.0,73.391,73.4396,73.3423,73.4298,23342.0
2023-08-01 13:30:00,75.53,75.57,75.51,75.55,19392.0,73.4298,73.4687,73.4104,73.4493,19392.0
2023-08-01 14:00:00,75.57,75.65,75.55,75.57,28921.0,73.4687,73.5465,73.4493,73.4687,28921.0
2023-08-01 14:30:00,75.58,75.63,75.57,75.62,57702.0,73.4785,73.5271,73.4687,73.5173,57702.0
2023-08-01 15:00:00,75.62,75.68,75.6,75.63,29416.0,73.5173,73.5757,73.4979,73.5271,29416.0
2023-08-01 15:30:00,75.63,75.68,75.55,75.59,80722.0,73.5271,73.5757,73.4493,73.4882,80722.0
2023-08-02 09:30:00,74.96,75.13,74.7,74.99,69785.0,72.8757,73.041,72.6229,72.9049,69785.0
2023-08-02 10:00:00,75.03,75.03,74.73,74.82,40896.0,72.9437,72.9437,72.6521,72.7396,40896.0
2023-08-02 10:30:00,74.83,74.87,74.49,74.52,49935.0,72.7493,72.7882,72.4188,72.4479,49935.0
2023-08-02 11:00:00,74.52,74.65,74.5,74.63,21187.0,72.4479,72.5743,72.4285,72.5549,21187.0
2023-08-02 11:30:00,74.65,74.74,74.61,74.63,34222.0,72.5743,72.6618,72.5354,72.5549,34222.0
2023-08-02 12:00:00,74.6,74.7,74.55,74.65,37632.0,72.5257,72.6229,72.4771,72.5743,37632.0
2023-08-02 12:30:00,74.67,74.83,74.63,74.77,40791.0,72.5938,72.7493,72.5549,72.691,40791.0
2023-08-02 13:00:00,74.76,74.82,74.75,74.81,24353.0,72.6813,72.7396,72.6715,72.7299,24353.0
2023-08-02 13:30:00,74.8,74.88,74.74,74.76,45820.0,72.7201,72.7979,72.6618,72.6813,45820.0
2023-08-02 14:00:00,74.76,74.81,74.74,74.75,22340.0,72.6813,72.7299,72.6618,72.6715,22340.0
2023-08-02 14:30:00,74.77,74.79,74.7,74.74,93198.0,72.691,72.7104,72.6229,72.6618,93198.0
2023-08-02 15:00:00,74.75,74.8,74.56,74.56,56632.0,72.6715,72.7201,72.4868,72.4868,56632.0
2023-08-02 15:30:00,74.57,74.75,74.57,74.67,85200.0,72.4965,72.6715,72.4965,72.5938,85200.0
2023-08-03 09:30:00,74.46,74.46,74.14,74.24,97695.0,72.3896,72.3896,72.0785,72.1757,97695.0
2023-08-03 10:00:00,74.2,74.3,74.06,74.07,49384.0,72.1368,72.234,72.0007,72.0104,49384.0
2023-08-03 10:30:00,74.06,74.2,74.04,74.18,41126.0,72.0007,72.1368,71.9813,72.1174,41126.0
2023-08-03 11:00:00,74.18,74.39,74.17,74.37,31787.0,72.1174,72.3215,72.1077,72.3021,31787.0
2023-08-03 11:30:00,74.37,74.42,74.29,74.36,30448.0,72.3021,72.3507,72.2243,72.2924,30448.0
2023-08-03 12:00:00,74.37,74.46,74.34,74.43,15846.0,72.3021,72.3896,72.2729,72.3604,15846.0
2023-08-03 12:30:00,74.43,74.63,74.43,74.61,31966.0,72.3604,72.5549,72.3604,72.5354,31966.0
2023-08-03 13:00:00,74.63,74.7,74.55,74.66,95366.0,72.5549,72.6229,72.4771,72.584,95366.0
2023-08-03 13:30:00,74.66,74.68,74.48,74.48,81987.0,72.584,72.6035,72.409,72.409,81987.0
2023-08-03 14:00:00,74.5,74.6,74.45,74.57,35098.0,72.4285,72.5257,72.3799,72.4965,35098.0
2023-08-03 14:30:00,74.59,74.59,74.44,74.57,53625.0,72.516,72.516,72.3702,72.4965,53625.0
2023-08-03 15:00:00,74.58,74.59,74.41,74.47,70545.0,72.5063,72.516,72.341,72.3993,70545.0
2023-08-03 15:30:00,74.5,74.54,74.4,74.41,72216.0,72.4285,72.4674,72.3313,72.341,72216.0
2023-08-04 09:30:00,74.56,74.7,74.35,74.48,98594.0,72.4868,72.6229,72.2827,72.409,98594.0
2023-08-04 10:00:00,74.48,74.61,74.24,74.61,53315.0,72.409,72.5354,72.1757,72.5354,53315.0
2023-08-04 10:30:00,74.62,74.8,74.62,74.79,37077.0,72.5451,72.7201,72.5451,72.7104,37077.0
2023-08-04 11:00:00,74.8,74.81,74.68,74.8,34895.0,72.7201,72.7299,72.6035,72.7201,34895.0
2023-08-04 11:30:00,74.8,74.82,74.71,74.77,33259.0,72.7201,72.7396,72.6326,72.691,33259.0
2023-08-04 12:00:00,74.77,74.93,74.74,74.92,59723.0,72.691,72.8465,72.6618,72.8368,59723.0
2023-08-04 12:30:00,74.93,74.95,74.88,74.92,27842.0,72.8465,72.866,72.7979,72.8368,27842.0
2023-08-04 13:00:00,74.94,74.94,74.75,74.77,26744.0,72.8562,72.8562,72.6715,72.691,26744.0
2023-08-04 13:30:00,74.78,74.8,74.59,74.61,30512.0,72.7007,72.7201,72.516,72.5354,30512.0
2023-08-04 14:00:00,74.57,74.58,74.19,74.23,65348.0,72.4965,72.5063,72.1271,72.166,65348.0
2023-08-04 14:30:00,74.22,74.27,74.02,74.09,35090.0,72.1563,72.2049,71.9618,72.0299,35090.0
2023-08-04 15:00:00,74.07,74.15,73.99,74.09,97595.0,72.0104,72.0882,71.9327,72.0299,97595.0
2023-08-04 15:30:00,74.1,74.13,73.98,74.06,118620.0,72.0396,72.0688,71.9229,72.0007,118620.0
2023-08-07 09:30:00,74.37,74.56,74.24,74.27,55504.0,72.3021,72.4868,72.1757,72.2049,55504.0
2023-08-07 10:00:00,74.28,74.54,74.2,74.54,68770.0,72.2146,72.4674,72.1368,72.4674,68770.0
2023-08-07 10:30:00,74.57,74.63,74.49,74.56,42032.0,72.4965,72.5549,72.4188,72.4868,42032.0
2023-08-07 11:00:00,74.56,74.59,74.47,74.49,20558.0,72.4868,72.516,72.3993,72.4188,20558.0
2023-08-07 11:30:00,74.48,74.56,74.43,74.53,43622.0,72.409,72.4868,72.3604,72.4576,43622.0
2023-08-07 12:00:00,74.54,74.54,74.46,74.51,26351.0,72.4674,72.4674,72.3896,72.4382,26351.0
2023-08-07 12:30:00,74.52,74.63,74.44,74.58,24138.0,72.4479,72.5549,72.3702,72.5063,24138.0
2023-08-07 13:00:00,74.59,74.63,74.55,74.57,37210.0,72.516,72.5549,72.4771,72.4965,37210.0
2023-08-07 13:30:00,74.58,74.66,74.56,74.66,16427.0,72.5063,72.584,72.4868,72.584,16427.0
2023-08-07 14:00:00,74.66,74.69,74.55,74.56,25931.0,72.584,72.6132,72.4771,72.4868,25931.0
2023-08-07 14:30:00,74.57,74.64,74.56,74.59,31110.0,72.4965,72.5646,72.4868,72.516,31110.0
2023-08-07 15:00:00,74.61,74.64,74.5,74.5,27465.0,72.5354,72.5646,72.4285,72.4285,27465.0
2023-08-07 15:30:00,74.49,74.66,74.48,74.61,56475.0,72.4188,72.584,72.409,72.5354,56475.0
2023-08-08 09:30:00,73.83,73.83,73.52,73.66,99938.0,71.7771,71.7771,71.4757,71.6118,99938.0
2023-08-08 10:00:00,73.61,73.64,73.37,73.47,41393.0,71.5632,71.5924,71.3299,71.4271,41393.0
2023-08-08 10:30:00,73.48,73.55,73.4,73.48,40668.0,71.4368,71.5049,71.3591,71.4368,40668.0
2023-08-08 11:00:00,73.47,73.54,73.37,73.54,32169.0,71.4271,71.4952,71.3299,71.4952,32169.0
2023-08-08 11:30:00,73.53,73.56,73.46,73.48,20114.0,71.4855,71.5146,71.4174,71.4368,20114.0
2023-08-08 12:00:00,73.48,73.55,73.46,73.53,38847.0,71.4368,71.5049,71.4174,71.4855,38847.0
2023-08-08 12:30:00,73.55,73.62,73.54,73.6,26943.0,71.5049,71.573,71.4952,71.5535,26943.0
2023-08-08 13:00:00,73.63,73.76,73.62,73.71,28248.0,71.5827,71.7091,71.573,71.6605,28248.0
2023-08-08 13:30:00,73.73,73.81,73.69,73.79,21855.0,71.6799,71.7577,71.641,71.7382,21855.0
2023-08-08 14:00:00,73.77,73.91,73.75,73.87,94430.0,71.7188,71.8549,71.6993,71.816,94430.0
2023-08-08 14:30:00,73.89,74.03,73.85,73.98,59556.0,71.8354,71.9716,71.7966,71.9229,59556.0
2023-08-08 15:00:00,73.98,74.08,73.95,74.05,59355.0,71.9229,72.0202,71.8938,71.991,59355.0
2023-08-08 15:30:00,74.06,74.15,74.01,74.06,171331.0,72.0007,72.0882,71.9521,72.0007,171331.0
2023-08-09 09:30:00,74.11,74.17,73.98,74.17,77759.0,72.0493,72.1077,71.9229,72.1077,77759.0
2023-08-09 10:00:00,74.16,74.26,74.06,74.17,31689.0,72.0979,72.1952,72.0007,72.1077,31689.0
2023-08-09 10:30:00,74.17,74.22,74.08,74.11,20702.0,72.1077,72.1563,72.0202,72.0493,20702.0
2023-08-09 11:00:00,74.09,74.14,73.86,73.88,30569.0,72.0299,72.0785,71.8063,71.8257,30569.0
2023-08-09 11:30:00,73.88,73.94,73.64,73.69,27956.0,71.8257,71.8841,71.5924,71.641,27956.0
2023-08-09 12:00:00,73.68,73.81,73.67,73.78,49121.0,71.6313,71.7577,71.6216,71.7285,49121.0
2023-08-09 12:30:00,73.75,73.87,73.75,73.85,16544.0,71.6993,71.816,71.6993,71.7966,16544.0
2023-08-09 13:00:00,73.81,74.02,73.81,74.0,23385.0,71.7577,71.9618,71.7577,71.9424,23385.0
2023-08-09 13:30:00,74.0,74.05,73.96,73.96,16084.0,71.9424,71.991,71.9035,71.9035,16084.0
2023-08-09 14:00:00,73.95,74.12,73.94,74.11,20802.0,71.8938,72.0591,71.8841,72.0493,20802.0
2023-08-09 14:30:00,74.11,74.18,74.09,74.11,24869.0,72.0493,72.1174,72.0299,72.0493,24869.0
2023-08-09 15:00:00,74.1,74.11,73.99,74.03,31144.0,72.0396,72.0493,71.9327,71.9716,31144.0
2023-08-09 15:30:00,74.04,74.05,73.7,73.77,89207.0,71.9813,71.991,71.6507,71.7188,89207.0
2023-08-10 09:30:00,74.17,74.52,74.09,74.49,179259.0,72.1077,72.4479,72.0299,72.4188,179259.0
2023-08-10 10:00:00,74.53,74.6,74.44,74.47,37311.0,72.4576,72.5257,72.3702,72.3993,37311.0
2023-08-10 10:30:00,74.48,74.51,74.05,74.2,46587.0,72.409,72.4382,71.991,72.1368,46587.0
2023-08-10 11:00:00,74.18,74.18,74.0,74.09,96506.0,72.1174,72.1174,71.9424,72.0299,96506.0
2023-08-10 11:30:00,74.12,74.19,73.82,73.94,53439.0,72.0591,72.1271,71.7674,71.8841,53439.0
2023-08-10 12:00:00,73.94,73.96,73.66,73.74,33122.0,71.8841,71.9035,71.6118,71.6896,33122.0
2023-08-10 12:30:00,73.74,73.91,73.6,73.64,51899.0,71.6896,71.8549,71.5535,71.5924,51899.0
2023-08-10 13:00:00,73.65,73.72,73.56,73.58,40552.0,71.6021,71.6702,71.5146,71.5341,40552.0
2023-08-10 13:30:00,73.56,73.61,73.41,73.42,30281.0,71.5146,71.5632,71.3688,71.3785,30281.0
2023-08-10 14:00:00,73.45,73.75,73.43,73.7,37594.0,71.4077,71.6993,71.3882,71.6507,37594.0
2023-08-10 14:30:00,73.71,73.83,73.63,73.82,22806.0,71.6605,71.7771,71.5827,71.7674,22806.0
2023-08-10 15:00:00,73.79,73.83,73.63,73.63,26921.0,71.7382,71.7771,71.5827,71.5827,26921.0
2023-08-10 15:30:00,73.65,73.68,73.49,73.62,74669.0,71.6021,71.6313,71.4466,71.573,74669.0
2023-08-11 09:30:00,73.35,73.54,73.3,73.42,85844.0,71.3105,71.4952,71.2619,71.3785,85844.0
2023-08-11 10:00:00,73.44,73.76,73.44,73.68,51900.0,71.398,71.7091,71.398,71.6313,51900.0
2023-08-11 10:30:00,73.7,73.82,73.56,73.57,30109.0,71.6507,71.7674,71.5146,71.5243,30109.0
2023-08-11 11:00:00,73.56,73.63,73.45,73.51,124948.0,71.5146,71.5827,71.4077,71.466,124948.0
2023-08-11 11:30:00,73.5,73.63,73.45,73.62,34296.0,71.4563,71.5827,71.4077,71.573,34296.0
2023-08-11 12:00:00,73.65,73.69,73.51,73.54,23185.0,71.6021,71.641,71.466,71.4952,23185.0
2023-08-11 12:30:00,73.59,73.6,73.48,73.49,16883.0,71.5438,71.5535,71.4368,71.4466,16883.0
2023-08-11 13:00:00,73.51,73.6,73.46,73.58,43041.0,71.466,71.5535,71.4174,71.5341,43041.0
2023-08-11 13:30:00,73.6,73.6,73.43,73.51,23550.0,71.5535,71.5535,71.3882,71.466,23550.0
2023-08-11 14:00:00,73.49,73.61,73.49,73.58,17888.0,71.4466,71.5632,71.4466,71.5341,17888.0
2023-08-11 14:30:00,73.58,73.68,73.55,73.65,42018.0,71.5341,71.6313,71.5049,71.6021,42018.0
2023-08-11 15:00:00,73.62,73.69,73.54,73.64,28385.0,71.573,71.641,71.4952,71.5924,28385.0
2023-08-11 15:30:00,73.64,73.69,73.51,73.6,48118.0,71.5924,71.641,71.466,71.5535,48118.0
2023-08-14 09:30:00,73.35,73.41,73.13,73.24,60736.0,71.3105,71.3688,71.0966,71.2035,60736.0
2023-08-14 10:00:00,73.24,73.4,73.21,73.3,52830.0,71.2035,71.3591,71.1744,71.2619,52830.0
2023-08-14 10:30:00,73.33,73.49,73.33,73.44,30071.0,71.291,71.4466,71.291,71.398,30071.0
2023-08-14 11:00:00,73.44,73.48,73.41,73.48,18098.0,71.398,71.4368,71.3688,71.4368,18098.0
2023-08-14 11:30:00,73.49,73.59,73.46,73.55,13059.0,71.4466,71.5438,71.4174,71.5049,13059.0
2023-08-14 12:00:00,73.55,73.59,73.49,73.55,25558.0,71.5049,71.5438,71.4466,71.5049,25558.0
2023-08-14 12:30:00,73.56,73.62,73.53,73.61,19531.0,71.5146,71.573,71.4855,71.5632,19531.0
2023-08-14 13:00:00,73.63,73.65,73.58,73.58,27790.0,71.5827,71.6021,71.5341,71.5341,27790.0
2023-08-14 13:30:00,73.61,73.63,73.53,73.58,26468.0,71.5632,71.5827,71.4855,71.5341,26468.0
2023-08-14 14:00:00,73.57,73.58,73.48,73.52,29780.0,71.5243,71.5341,71.4368,71.4757,29780.0
2023-08-14 14:30:00,73.53,73.54,73.46,73.52,33691.0,71.4855,71.4952,71.4174,71.4757,33691.0
2023-08-14 15:00:00,73.53,73.59,73.49,73.56,40655.0,71.4855,71.5438,71.4466,71.5146,40655.0
2023-08-14 15:30:00,73.54,73.64,73.54,73.63,73270.0,71.4952,71.5924,71.4952,71.5827,73270.0
2023-08-15 09:30:00,73.22,73.22,72.97,73.05,94145.0,71.1841,71.1841,70.941,71.0188,94145.0
2023-08-15 10:00:00,73.01,73.05,72.82,72.86,29341.0,70.9799,71.0188,70.7952,70.8341,29341.0
2023-08-15 10:30:00,72.86,72.92,72.79,72.89,23938.0,70.8341,70.8924,70.766,70.8633,23938.0
2023-08-15 11:00:00,72.92,73.04,72.9,72.98,34892.0,70.8924,71.0091,70.873,70.9507,34892.0
2023-08-15 11:30:00,72.99,73.01,72.94,72.97,58925.0,70.9605,70.9799,70.9119,70.941,58925.0
2023-08-15 12:00:00,72.97,72.99,72.82,72.88,24153.0,70.941,70.9605,70.7952,70.8535,24153.0
2023-08-15 12:30:00,72.86,72.86,72.74,72.8,28778.0,70.8341,70.8341,70.7174,70.7758,28778.0
2023-08-15 13:00:00,72.79,72.86,72.74,72.86,35764.0,70.766,70.8341,70.7174,70.8341,35764.0
2023-08-15 13:30:00,72.86,72.86,72.75,72.8,53370.0,70.8341,70.8341,70.7271,70.7758,53370.0
2023-08-15 14:00:00,72.8,72.81,72.75,72.78,21101.0,70.7758,70.7855,70.7271,70.7563,21101.0
2023-08-15 14:30:00,72.78,72.89,72.78,72.86,24651.0,70.7563,70.8633,70.7563,70.8341,24651.0
2023-08-15 15:00:00,72.87,72.88,72.66,72.67,38375.0,70.8438,70.8535,70.6396,70.6494,38375.0
2023-08-15 15:30:00,72.66,72.74,72.62,72.68,101146.0,70.6396,70.7174,70.6008,70.6591,101146.0
2023-08-16 09:30:00,72.64,72.87,72.5,72.74,119432.0,70.6202,70.8438,70.4841,70.7174,119432.0
2023-08-16 10:00:00,72.72,72.73,72.59,72.61,99480.0,70.698,70.7077,70.5716,70.591,99480.0
2023-08-16 10:30:00,72.64,72.76,72.55,72.76,70456.0,70.6202,70.7369,70.5327,70.7369,70456.0
2023-08-16 11:00:00,72.75,72.75,72.68,72.72,34409.0,70.7271,70.7271,70.6591,70.698,34409.0
2023-08-16 11:30:00,72.71,72.72,72.54,72.57,42500.0,70.6883,70.698,70.523,70.5521,42500.0
2023-08-16 12:00:00,72.57,72.61,72.44,72.48,35455.0,70.5521,70.591,70.4258,70.4647,35455.0
2023-08-16 12:30:00,72.48,72.54,72.46,72.46,42400.0,70.4647,70.523,70.4452,70.4452,42400.0
2023-08-16 13:00:00,72.47,72.49,72.31,72.36,23172.0,70.4549,70.4744,70.2994,70.348,23172.0
2023-08-16 13:30:00,72.36,72.54,72.34,72.5,22583.0,70.348,70.523,70.3285,70.4841,22583.0
2023-08-16 14:00:00,72.49,72.55,72.3,72.51,47607.0,70.4744,70.5327,70.2897,70.4938,47607.0
2023-08-16 14:30:00,72.52,72.57,72.34,72.4,53098.0,70.5035,70.5521,70.3285,70.3869,53098.0
2023-08-16 15:00:00,72.39,72.39,72.11,72.17,59191.0,70.3772,70.3772,70.1049,70.1633,59191.0
2023-08-16 15:30:00,72.17,72.26,72.06,72.07,138846.0,70.1633,70.2508,70.0563,70.0661,138846.0
2023-08-17 09:30:00,72.38,72.38,72.07,72.13,108273.0,70.3674,70.3674,70.0661,70.1244,108273.0
2023-08-17 10:00:00,72.17,72.26,72.11,72.15,43544.0,70.1633,70.2508,70.1049,70.1438,43544.0
2023-08-17 10:30:00,72.15,72.19,72.04,72.12,106660.0,70.1438,70.1827,70.0369,70.1147,106660.0
2023-08-17 11:00:00,72.11,72.12,71.92,71.95,31294.0,70.1049,70.1147,69.9202,69.9494,31294.0
2023-08-17 11:30:00,71.94,71.97,71.82,71.9,23341.0,69.9397,69.9688,69.823,69.9008,23341.0
2023-08-17 12:00:00,71.88,72.04,71.82,72.0,47807.0,69.8813,70.0369,69.823,69.998,47807.0
2023-08-17 12:30:00,72.02,72.03,71.91,72.03,27314.0,70.0174,70.0272,69.9105,70.0272,27314.0
2023-08-17 13:00:00,72.04,72.04,71.85,71.85,25305.0,70.0369,70.0369,69.8522,69.8522,25305.0
2023-08-17 13:30:00,71.86,71.87,71.75,71.78,38818.0,69.8619,69.8716,69.7549,69.7841,38818.0
2023-08-17 14:00:00,71.78,71.79,71.65,71.67,40171.0,69.7841,69.7938,69.6577,69.6772,40171.0
2023-08-17 14:30:00,71.67,71.67,71.42,71.45,68184.0,69.6772,69.6772,69.4341,69.4633,68184.0
2023-08-17 15:00:00,71.45,71.48,71.28,71.41,73725.0,69.4633,69.4925,69.298,69.4244,73725.0
2023-08-17 15:30:00,71.41,71.45,71.26,71.27,110199.0,69.4244,69.4633,69.2786,69.2883,110199.0
2023-08-18 09:30:00,70.82,71.42,70.7,71.31,127539.0,68.8508,69.4341,68.7341,69.3272,127539.0
2023-08-18 10:00:00,71.3,71.35,71.18,71.23,62744.0,69.3175,69.3661,69.2008,69.2494,62744.0
2023-08-18 10:30:00,71.22,71.39,71.22,71.36,23734.0,69.2397,69.405,69.2397,69.3758,23734.0
2023-08-18 11:00:00,71.4,71.54,71.39,71.44,48285.0,69.4147,69.5508,69.405,69.4536,48285.0
2023-08-18 11:30:00,71.43,71.55,71.35,71.55,52654.0,69.4438,69.5605,69.3661,69.5605,52654.0
2023-08-18 12:00:00,71.55,71.57,71.45,71.46,26703.0,69.5605,69.58,69.4633,69.473,26703.0
2023-08-18 12:30:00,71.44,71.54,71.42,71.46,23817.0,69.4536,69.5508,69.4341,69.473,23817.0
2023-08-18 13:00:00,71.44,71.48,71.31,71.39,20897.0,69.4536,69.4925,69.3272,69.405,20897.0
2023-08-18 13:30:00,71.42,71.47,71.36,71.44,38989.0,69.4341,69.4827,69.3758,69.4536,38989.0
2023-08-18 14:00:00,71.44,71.48,71.38,71.45,31948.0,69.4536,69.4925,69.3952,69.4633,31948.0
2023-08-18 14:30:00,71.46,71.54,71.43,71.45,33004.0,69.473,69.5508,69.4438,69.4633,33004.0
2023-08-18 15:00:00,71.43,71.49,71.37,71.47,35948.0,69.4438,69.5022,69.3855,69.4827,35948.0
2023-08-18 15:30:00,71.46,71.62,71.42,71.49,214527.0,69.473,69.6286,69.4341,69.5022,214527.0
2023-08-21 09:30:00,71.63,71.73,71.42,71.55,110780.0,69.6383,69.7355,69.4341,69.5605,110780.0
2023-08-21 10:00:00,71.61,71.61,71.25,71.27,41815.0,69.6188,69.6188,69.2689,69.2883,41815.0
2023-08-21 10:30:00,71.23,71.34,71.21,71.32,51926.0,69.2494,69.3563,69.23,69.3369,51926.0
2023-08-21 11:00:00,71.31,71.36,71.13,71.14,104146.0,69.3272,69.3758,69.1522,69.1619,104146.0
2023-08-21 11:30:00,71.15,71.18,70.99,71.0,35176.0,69.1716,69.2008,69.0161,69.0258,35176.0
2023-08-21 12:00:00,71.02,71.16,70.98,71.15,96916.0,69.0452,69.1814,69.0064,69.1716,96916.0
2023-08-21 12:30:00,71.14,71.16,71.07,71.15,40357.0,69.1619,69.1814,69.0939,69.1716,40357.0
2023-08-21 13:00:00,71.15,71.28,71.11,71.25,44901.0,69.1716,69.298,69.1327,69.2689,44901.0
2023-08-21 13:30:00,71.25,71.33,71.24,71.28,28568.0,69.2689,69.3466,69.2591,69.298,28568.0
2023-08-21 14:00:00,71.3,71.37,71.27,71.32,22440.0,69.3175,69.3855,69.2883,69.3369,22440.0
2023-08-21 14:30:00,71.32,71.44,71.32,71.43,31738.0,69.3369,69.4536,69.3369,69.4438,31738.0
2023-08-21 15:00:00,71.44,71.58,71.44,71.55,34006.0,69.4536,69.5897,69.4536,69.5605,34006.0
2023-08-21 15:30:00,71.54,71.65,71.46,71.49,186790.0,69.5508,69.6577,69.473,69.5022,186790.0
2023-08-22 09:30:00,71.71,71.79,71.43,71.43,109891.0,69.7161,69.7938,69.4438,69.4438,109891.0
2023-08-22 10:00:00,71.43,71.52,71.37,71.43,30362.0,69.4438,69.5313,69.3855,69.4438,30362.0
2023-08-22 10:30:00,71.44,71.45,71.3,71.42,21811.0,69.4536,69.4633,69.3175,69.4341,21811.0
2023-08-22 11:00:00,71.43,71.46,71.33,71.45,44975.0,69.4438,69.473,69.3466,69.4633,44975.0
2023-08-22 11:30:00,71.42,71.46,71.33,71.34,62359.0,69.4341,69.473,69.3466,69.3563,62359.0
2023-08-22 12:00:00,71.34,71.36,71.21,71.34,33016.0,69.3563,69.3758,69.23,69.3563,33016.0
2023-08-22 12:30:00,71.34,71.42,71.28,71.33,504803.0,69.3563,69.4341,69.298,69.3466,504803.0
2023-08-22 13:00:00,71.32,71.32,71.19,71.28,36076.0,69.3369,69.3369,69.2105,69.298,36076.0
2023-08-22 13:30:00,71.29,71.31,71.19,71.25,32738.0,69.3077,69.3272,69.2105,69.2689,32738.0
2023-08-22 14:00:00,71.25,71.34,71.2,71.33,48019.0,69.2689,69.3563,69.2202,69.3466,48019.0
2023-08-22 14:30:00,71.34,71.38,71.26,71.34,49852.0,69.3563,69.3952,69.2786,69.3563,49852.0
2023-08-22 15:00:00,71.36,71.49,71.36,71.39,56682.0,69.3758,69.5022,69.3758,69.405,56682.0
2023-08-22 15:30:00,71.37,71.38,71.23,71.25,61481.0,69.3855,69.3952,69.2494,69.2689,61481.0
2023-08-23 09:30:00,71.4,71.5,71.26,71.47,184012.0,69.4147,69.5119,69.2786,69.4827,184012.0
2023-08-23 10:00:00,71.48,71.64,71.48,71.56,46157.0,69.4925,69.648,69.4925,69.5702,46157.0
2023-08-23 10:30:00,71.56,71.64,71.49,71.64,84479.0,69.5702,69.648,69.5022,69.648,84479.0
2023-08-23 11:00:00,71.63,71.78,71.62,71.76,26808.0,69.6383,69.7841,69.6286,69.7647,26808.0
2023-08-23 11:30:00,71.78,71.83,71.72,71.82,46636.0,69.7841,69.8327,69.7258,69.823,46636.0
2023-08-23 12:00:00,71.8,71.84,71.77,71.83,17954.0,69.8036,69.8424,69.7744,69.8327,17954.0
2023-08-23 12:30:00,71.83,71.94,71.81,71.88,12398.0,69.8327,69.9397,69.8133,69.8813,12398.0
2023-08-23 13:00:00,71.89,71.99,71.88,71.98,46901.0,69.8911,69.9883,69.8813,69.9786,46901.0
2023-08-23 13:30:00,72.01,72.05,71.98,72.04,27846.0,70.0077,70.0466,69.9786,70.0369,27846.0
2023-08-23 14:00:00,72.04,72.05,71.94,71.99,30000.0,70.0369,70.0466,69.9397,69.9883,30000.0
2023-08-23 14:30:00,72.0,72.0,71.95,71.98,87926.0,69.998,69.998,69.9494,69.9786,87926.0
2023-08-23 15:00:00,71.98,72.04,71.94,72.03,24283.0,69.9786,70.0369,69.9397,70.0272,24283.0
2023-08-23 15:30:00,72.04,72.06,71.9,71.98,71488.0,70.0369,70.0563,69.9008,69.9786,71488.0
2023-08-24 09:30:00,71.92,72.34,71.89,72.33,115715.0,69.9202,70.3285,69.8911,70.3188,115715.0
2023-08-24 10:00:00,72.34,72.39,72.0,72.04,75373.0,70.3285,70.3772,69.998,70.0369,75373.0
2023-08-24 10:30:00,72.01,72.08,71.83,71.84,71408.0,70.0077,70.0758,69.8327,69.8424,71408.0
2023-08-24 11:00:00,71.82,71.82,71.65,71.7,39787.0,69.823,69.823,69.6577,69.7063,39787.0
2023-08-24 11:30:00,71.68,71.7,71.5,71.5,89770.0,69.6869,69.7063,69.5119,69.5119,89770.0
2023-08-24 12:00:00,71.5,71.68,71.5,71.62,36960.0,69.5119,69.6869,69.5119,69.6286,36960.0
2023-08-24 12:30:00,71.61,71.71,71.56,71.58,21615.0,69.6188,69.7161,69.5702,69.5897,21615.0
2023-08-24 13:00:00,71.58,71.59,71.43,71.44,28757.0,69.5897,69.5994,69.4438,69.4536,28757.0
2023-08-24 13:30:00,71.44,71.51,71.43,71.45,128807.0,69.4536,69.5216,69.4438,69.4633,128807.0
2023-08-24 14:00:00,71.48,71.53,71.43,71.45,29937.0,69.4925,69.5411,69.4438,69.4633,29937.0
2023-08-24 14:30:00,71.45,71.49,71.38,71.48,29103.0,69.4633,69.5022,69.3952,69.4925,29103.0
2023-08-24 15:00:00,71.49,71.55,71.45,71.49,29295.0,69.5022,69.5605,69.4633,69.5022,29295.0
2023-08-24 15:30:00,71.5,71.54,71.22,71.23,82035.0,69.5119,69.5508,69.2397,69.2494,82035.0
2023-08-25 09:30:00,71.54,71.64,71.37,71.45,78850.0,69.5508,69.648,69.3855,69.4633,78850.0
2023-08-25 10:00:00,71.47,71.75,71.2,71.23,94101.0,69.4827,69.7549,69.2202,69.2494,94101.0
2023-08-25 10:30:00,71.25,71.26,70.88,70.89,38254.0,69.2689,69.2786,68.9091,68.9189,38254.0
2023-08-25 11:00:00,70.9,71.37,70.85,71.35,89381.0,68.9286,69.3855,68.88,69.3661,89381.0
2023-08-25 11:30:00,71.34,71.4,71.17,71.2,87128.0,69.3563,69.4147,69.1911,69.2202,87128.0
2023-08-25 12:00:00,71.2,71.48,71.2,71.48,33778.0,69.2202,69.4925,69.2202,69.4925,33778.0
2023-08-25 12:30:00,71.48,71.54,71.39,71.5,23648.0,69.4925,69.5508,69.405,69.5119,23648.0
2023-08-25 13:00:00,71.5,71.53,71.31,71.38,69845.0,69.5119,69.5411,69.3272,69.3952,69845.0
2023-08-25 13:30:00,71.37,71.47,71.29,71.47,34097.0,69.3855,69.4827,69.3077,69.4827,34097.0
2023-08-25 14:00:00,71.48,71.7,71.47,71.7,50101.0,69.4925,69.7063,69.4827,69.7063,50101.0
2023-08-25 14:30:00,71.73,71.78,71.65,71.77,45002.0,69.7355,69.7841,69.6577,69.7744,45002.0
2023-08-25 15:00:00,71.78,71.85,71.72,71.81,54827.0,69.7841,69.8522,69.7258,69.8133,54827.0
2023-08-25 15:30:00,71.8,71.8,71.51,71.55,129508.0,69.8036,69.8036,69.5216,69.5605,129508.0
2023-08-28 09:30:00,71.83,72.32,71.83,72.31,75047.0,69.8327,70.3091,69.8327,70.2994,75047.0
2023-08-28 10:00:00,72.35,72.35,72.24,72.34,92234.0,70.3383,70.3383,70.2313,70.3285,92234.0
2023-08-28 10:30:00,72.35,72.36,72.12,72.24,160084.0,70.3383,70.348,70.1147,70.2313,160084.0
2023-08-28 11:00:00,72.24,72.24,72.08,72.08,62968.0,70.2313,70.2313,70.0758,70.0758,62968.0
2023-08-28 11:30:00,72.1,72.17,72.01,72.11,201849.0,70.0952,70.1633,70.0077,70.1049,201849.0
2023-08-28 12:00:00,72.1,72.11,71.99,72.04,27186.0,70.0952,70.1049,69.9883,70.0369,27186.0
2023-08-28 12:30:00,72.04,72.2,72.0,72.2,34818.0,70.0369,70.1924,69.998,70.1924,34818.0
2023-08-28 13:00:00,72.19,72.26,72.13,72.17,34550.0,70.1827,70.2508,70.1244,70.1633,34550.0
2023-08-28 13:30:00,72.17,72.18,71.9,71.92,52795.0,70.1633,70.173,69.9008,69.9202,52795.0
2023-08-28 14:00:00,71.92,71.95,71.89,71.92,24895.0,69.9202,69.9494,69.8911,69.9202,24895.0
2023-08-28 14:30:00,71.91,72.02,71.9,72.01,52737.0,69.9105,70.0174,69.9008,70.0077,52737.0
2023-08-28 15:00:00,72.01,72.08,71.94,72.0,38670.0,70.0077,70.0758,69.9397,69.998,38670.0
2023-08-28 15:30:00,72.0,72.21,71.99,72.1,75317.0,69.998,70.2022,69.9883,70.0952,75317.0
2023-08-29 09:30:00,72.02,72.21,71.93,72.14,71307.0,70.0174,70.2022,69.9299,70.1341,71307.0
2023-08-29 10:00:00,72.19,72.48,72.19,72.47,57512.0,70.1827,70.4647,70.1827,70.4549,57512.0
2023-08-29 10:30:00,72.49,72.59,72.39,72.45,53333.0,70.4744,70.5716,70.3772,70.4355,53333.0
2023-08-29 11:00:00,72.43,72.63,72.43,72.62,58861.0,70.416,70.6105,70.416,70.6008,58861.0
2023-08-29 11:30:00,72.65,72.78,72.64,72.72,19953.0,70.6299,70.7563,70.6202,70.698,19953.0
2023-08-29 12:00:00,72.73,72.91,72.71,72.9,25749.0,70.7077,70.8827,70.6883,70.873,25749.0
2023-08-29 12:30:00,72.9,72.9,72.81,72.88,39327.0,70.873,70.873,70.7855,70.8535,39327.0
2023-08-29 13:00:00,72.88,72.98,72.87,72.95,15222.0,70.8535,70.9507,70.8438,70.9216,15222.0
2023-08-29 13:30:00,72.96,73.02,72.86,72.92,63274.0,70.9313,70.9896,70.8341,70.8924,63274.0
2023-08-29 14:00:00,72.92,72.96,72.87,72.9,68338.0,70.8924,70.9313,70.8438,70.873,68338.0
2023-08-29 14:30:00,72.91,72.99,72.9,72.95,94491.0,70.8827,70.9605,70.873,70.9216,94491.0
2023-08-29 15:00:00,72.94,73.01,72.89,73.0,46473.0,70.9119,70.9799,70.8633,70.9702,46473.0
2023-08-29 15:30:00,73.0,73.07,72.95,73.05,112492.0,70.9702,71.0382,70.9216,71.0188,112492.0
2023-08-30 09:30:00,73.07,73.41,73.0,73.41,75614.0,71.0382,71.3688,70.9702,71.3688,75614.0
2023-08-30 10:00:00,73.41,73.46,73.06,73.15,57200.0,71.3688,71.4174,71.0285,71.116,57200.0
2023-08-30 10:30:00,73.16,73.34,73.15,73.34,27628.0,71.1257,71.3007,71.116,71.3007,27628.0
2023-08-30 11:00:00,73.34,73.36,73.23,73.36,36830.0,71.3007,71.3202,71.1938,71.3202,36830.0
2023-08-30 11:30:00,73.36,73.44,73.34,73.42,32604.0,71.3202,71.398,71.3007,71.3785,32604.0
2023-08-30 12:00:00,73.42,73.48,73.38,73.47,51588.0,71.3785,71.4368,71.3396,71.4271,51588.0
2023-08-30 12:30:00,73.47,73.49,73.4,73.45,77138.0,71.4271,71.4466,71.3591,71.4077,77138.0
2023-08-30 13:00:00,73.44,73.45,73.36,73.37,23538.0,71.398,71.4077,71.3202,71.3299,23538.0
2023-08-30 13:30:00,73.37,73.43,73.29,73.35,72397.0,71.3299,71.3882,71.2521,71.3105,72397.0
2023-08-30 14:00:00,73.36,73.37,73.26,73.29,44703.0,71.3202,71.3299,71.223,71.2521,44703.0
2023-08-30 14:30:00,73.26,73.39,73.26,73.38,54804.0,71.223,71.3493,71.223,71.3396,54804.0
2023-08-30 15:00:00,73.4,73.46,73.37,73.39,49871.0,71.3591,71.4174,71.3299,71.3493,49871.0
2023-08-30 15:30:00,73.38,73.42,73.31,73.36,170936.0,71.3396,71.3785,71.2716,71.3202,170936.0
2023-08-31 09:30:00,73.55,73.63,73.41,73.6,83186.0,71.5049,71.5827,71.3688,71.5535,83186.0
2023-08-31 10:00:00,73.61,73.64,73.56,73.63,35260.0,71.5632,71.5924,71.5146,71.5827,35260.0
2023-08-31 10:30:00,73.62,73.66,73.52,73.61,28222.0,71.573,71.6118,71.4757,71.5632,28222.0
2023-08-31 11:00:00,73.6,73.63,73.51,73.63,18539.0,71.5535,71.5827,71.466,71.5827,18539.0
2023-08-31 11:30:00,73.61,73.61,73.49,73.52,48733.0,71.5632,71.5632,71.4466,71.4757,48733.0
2023-08-31 12:00:00,73.52,73.6,73.44,73.49,31108.0,71.4757,71.5535,71.398,71.4466,31108.0
2023-08-31 12:30:00,73.48,73.49,73.33,73.41,32397.0,71.4368,71.4466,71.291,71.3688,32397.0
2023-08-31 13:00:00,73.41,73.51,73.38,73.5,28685.0,71.3688,71.466,71.3396,71.4563,28685.0
2023-08-31 13:30:00,73.52,73.54,73.44,73.46,26230.0,71.4757,71.4952,71.398,71.4174,26230.0
2023-08-31 14:00:00,73.48,73.54,73.47,73.5,149427.0,71.4368,71.4952,71.4271,71.4563,149427.0
2023-08-31 14:30:00,73.5,73.51,73.3,73.31,126627.0,71.4563,71.466,71.2619,71.2716,126627.0
2023-08-31 15:00:00,73.32,73.42,73.32,73.37,47306.0,71.2813,71.3785,71.2813,71.3299,47306.0
2023-08-31 15:30:00,73.37,73.41,73.27,73.27,93840.0,71.3299,71.3688,71.2327,71.2327,93840.0
2023-09-01 09:30:00,73.77,74.04,73.65,73.83,101648.0,71.7188,71.9813,71.6021,71.7771,101648.0
2023-09-01 10:00:00,73.77,74.0,73.64,73.95,37527.0,71.7188,71.9424,71.5924,71.8938,37527.0
2023-09-01 10:30:00,73.94,73.94,73.74,73.77,77283.0,71.8841,71.8841,71.6896,71.7188,77283.0
2023-09-01 11:00:00,73.78,73.84,73.73,73.78,28992.0,71.7285,71.7868,71.6799,71.7285,28992.0
2023-09-01 11:30:00,73.8,73.81,73.57,73.6,44746.0,71.7479,71.7577,71.5243,71.5535,44746.0
2023-09-01 12:00:00,73.59,73.68,73.56,73.67,26528.0,71.5438,71.6313,71.5146,71.6216,26528.0
2023-09-01 12:30:00,73.66,73.7,73.58,73.67,21618.0,71.6118,71.6507,71.5341,71.6216,21618.0
2023-09-01 13:00:00,73.67,73.71,73.63,73.65,18954.0,71.6216,71.6605,71.5827,71.6021,18954.0
2023-09-01 13:30:00,73.65,73.69,73.63,73.69,22173.0,71.6021,71.641,71.5827,71.641,22173.0
2023-09-01 14:00:00,73.7,73.72,73.57,73.6,22008.0,71.6507,71.6702,71.5243,71.5535,22008.0
2023-09-01 14:30:00,73.6,73.66,73.55,73.65,35893.0,71.5535,71.6118,71.5049,71.6021,35893.0
2023-09-01 15:00:00,73.66,73.76,73.64,73.75,163335.0,71.6118,71.7091,71.5924,71.6993,163335.0
2023-09-01 15:30:00,73.75,73.78,73.66,73.73,260155.0,71.6993,71.7285,71.6118,71.6799,260155.0
2023-09-05 09:30:00,73.48,73.56,72.85,72.97,92411.0,71.4368,71.5146,70.8244,70.941,92411.0
2023-09-05 10:00:00,72.96,73.07,72.95,72.97,82815.0,70.9313,71.0382,70.9216,70.941,82815.0
2023-09-05 10:30:00,72.97,73.04,72.84,73.04,52728.0,70.941,71.0091,70.8146,71.0091,52728.0
2023-09-05 11:00:00,73.06,73.17,73.05,73.05,28077.0,71.0285,71.1355,71.0188,71.0188,28077.0
2023-09-05 11:30:00,73.05,73.07,72.96,72.99,36449.0,71.0188,71.0382,70.9313,70.9605,36449.0
2023-09-05 12:00:00,72.98,73.04,72.97,73.01,34592.0,70.9507,71.0091,70.941,70.9799,34592.0
2023-09-05 12:30:00,73.0,73.03,72.95,72.96,149302.0,70.9702,70.9994,70.9216,70.9313,149302.0
2023-09-05 13:00:00,72.95,72.96,72.82,72.85,31555.0,70.9216,70.9313,70.7952,70.8244,31555.0
2023-09-05 13:30:00,72.85,72.91,72.83,72.89,28837.0,70.8244,70.8827,70.8049,70.8633,28837.0
2023-09-05 14:00:00,72.9,72.91,72.81,72.89,142050.0,70.873,70.8827,70.7855,70.8633,142050.0
2023-09-05 14:30:00,72.89,72.92,72.85,72.92,79909.0,70.8633,70.8924,70.8244,70.8924,79909.0
2023-09-05 15:00:00,72.92,72.92,72.78,72.8,85754.0,70.8924,70.8924,70.7563,70.7758,85754.0
2023-09-05 15:30:00,72.8,72.88,72.68,72.69,145711.0,70.7758,70.8535,70.6591,70.6688,145711.0
2023-09-06 09:30:00,72.64,72.94,72.48,72.82,87595.0,70.6202,70.9119,70.4647,70.7952,87595.0
2023-09-06 10:00:00,72.8,72.81,72.6,72.6,27248.0,70.7758,70.7855,70.5813,70.5813,27248.0
2023-09-06 10:30:00,72.6,72.66,72.52,72.55,33567.0,70.5813,70.6396,70.5035,70.5327,33567.0
2023-09-06 11:00:00,72.53,72.56,72.44,72.48,27644.0,70.5133,70.5424,70.4258,70.4647,27644.0
2023-09-06 11:30:00,72.47,72.47,72.38,72.4,35703.0,70.4549,70.4549,70.3674,70.3869,35703.0
2023-09-06 12:00:00,72.38,72.42,72.29,72.3,26483.0,70.3674,70.4063,70.2799,70.2897,26483.0
2023-09-06 12:30:00,72.3,72.32,72.19,72.2,43245.0,70.2897,70.3091,70.1827,70.1924,43245.0
2023-09-06 13:00:00,72.21,72.34,72.17,72.3,89677.0,70.2022,70.3285,70.1633,70.2897,89677.0
2023-09-06 13:30:00,72.3,72.41,72.28,72.37,64590.0,70.2897,70.3966,70.2702,70.3577,64590.0
2023-09-06 14:00:00,72.36,72.47,72.36,72.45,25526.0,70.348,70.4549,70.348,70.4355,25526.0
2023-09-06 14:30:00,72.46,72.52,72.45,72.49,24217.0,70.4452,70.5035,70.4355,70.4744,24217.0
2023-09-06 15:00:00,72.49,72.54,72.39,72.51,68880.0,70.4744,70.523,70.3772,70.4938,68880.0
2023-09-06 15:30:00,72.5,72.56,72.48,72.54,90751.0,70.4841,70.5424,70.4647,70.523,90751.0
2023-09-07 09:30:00,72.26,72.32,71.9,71.92,102664.0,70.2508,70.3091,69.9008,69.9202,102664.0
2023-09-07 10:00:00,71.88,71.93,71.83,71.87,25130.0,69.8813,69.9299,69.8327,69.8716,25130.0
2023-09-07 10:30:00,71.9,72.07,71.84,72.04,36125.0,69.9008,70.0661,69.8424,70.0369,36125.0
2023-09-07 11:00:00,72.03,72.11,72.03,72.07,73466.0,70.0272,70.1049,70.0272,70.0661,73466.0
2023-09-07 11:30:00,72.08,72.2,72.06,72.11,45308.0,70.0758,70.1924,70.0563,70.1049,45308.0
2023-09-07 12:00:00,72.11,72.29,72.11,72.27,19360.0,70.1049,70.2799,70.1049,70.2605,19360.0
2023-09-07 12:30:00,72.27,72.28,72.18,72.2,24584.0,70.2605,70.2702,70.173,70.1924,24584.0
2023-09-07 13:00:00,72.19,72.27,72.16,72.26,19105.0,70.1827,70.2605,70.1535,70.2508,19105.0
2023-09-07 13:30:00,72.27,72.28,72.21,72.26,28655.0,70.2605,70.2702,70.2022,70.2508,28655.0
2023-09-07 14:00:00,72.25,72.29,72.16,72.16,48483.0,70.241,70.2799,70.1535,70.1535,48483.0
2023-09-07 14:30:00,72.15,72.21,72.12,72.18,39296.0,70.1438,70.2022,70.1147,70.173,39296.0
2023-09-07 15:00:00,72.2,72.22,72.1,72.21,38939.0,70.1924,70.2119,70.0952,70.2022,38939.0
2023-09-07 15:30:00,72.2,72.29,72.15,72.18,59472.0,70.1924,70.2799,70.1438,70.173,59472.0
2023-09-08 09:30:00,72.26,72.35,72.06,72.18,93205.0,70.2508,70.3383,70.0563,70.173,93205.0
2023-09-08 10:00:00,72.19,72.39,72.19,72.35,36549.0,70.1827,70.3772,70.1827,70.3383,36549.0
2023-09-08 10:30:00,72.36,72.36,72.25,72.25,50415.0,70.348,70.348,70.241,70.241,50415.0
2023-09-08 11:00:00,72.24,72.36,72.24,72.31,21967.0,70.2313,70.348,70.2313,70.2994,21967.0
2023-09-08 11:30:00,72.3,72.35,72.21,72.21,37760.0,70.2897,70.3383,70.2022,70.2022,37760.0
2023-09-08 12:00:00,72.24,72.33,72.19,72.27,32155.0,70.2313,70.3188,70.1827,70.2605,32155.0
2023-09-08 12:30:00,72.26,72.29,72.18,72.22,38593.0,70.2508,70.2799,70.173,70.2119,38593.0
2023-09-08 13:00:00,72.23,72.25,72.15,72.18,25535.0,70.2216,70.241,70.1438,70.173,25535.0
2023-09-08 13:30:00,72.16,72.21,72.14,72.19,30164.0,70.1535,70.2022,70.1341,70.1827,30164.0
2023-09-08 14:00:00,72.19,72.23,72.08,72.12,35950.0,70.1827,70.2216,70.0758,70.1147,35950.0
2023-09-08 14:30:00,72.12,72.12,72.05,72.08,27850.0,70.1147,70.1147,70.0466,70.0758,27850.0
2023-09-08 15:00:00,72.09,72.09,72.02,72.03,57723.0,70.0855,70.0855,70.0174,70.0272,57723.0
2023-09-08 15:30:00,72.03,72.11,72.01,72.1,72085.0,70.0272,70.1049,70.0077,70.0952,72085.0
2023-09-11 09:30:00,72.53,72.65,72.27,72.27,59221.0,70.5133,70.6299,70.2605,70.2605,59221.0
2023-09-11 10:00:00,72.26,72.52,72.21,72.51,88016.0,70.2508,70.5035,70.2022,70.4938,88016.0
2023-09-11 10:30:00,72.48,72.48,72.28,72.31,29321.0,70.4647,70.4647,70.2702,70.2994,29321.0
2023-09-11 11:00:00,72.3,72.3,72.19,72.27,31265.0,70.2897,70.2897,70.1827,70.2605,31265.0
2023-09-11 11:30:00,72.23,72.24,72.13,72.18,27628.0,70.2216,70.2313,70.1244,70.173,27628.0
2023-09-11 12:00:00,72.18,72.31,72.18,72.3,36771.0,70.173,70.2994,70.173,70.2897,36771.0
2023-09-11 12:30:00,72.3,72.33,72.29,72.33,94781.0,70.2897,70.3188,70.2799,70.3188,94781.0
2023-09-11 13:00:00,72.32,72.38,72.29,72.37,25222.0,70.3091,70.3674,70.2799,70.3577,25222.0
2023-09-11 13:30:00,72.39,72.41,72.32,72.36,16281.0,70.3772,70.3966,70.3091,70.348,16281.0
2023-09-11 14:00:00,72.34,72.34,72.28,72.31,23462.0,70.3285,70.3285,70.2702,70.2994,23462.0
2023-09-11 14:30:00,72.3,72.32,72.28,72.28,22752.0,70.2897,70.3091,70.2702,70.2702,22752.0
2023-09-11 15:00:00,72.29,72.32,72.24,72.27,26335.0,70.2799,70.3091,70.2313,70.2605,26335.0
2023-09-11 15:30:00,72.27,72.29,72.19,72.25,76427.0,70.2605,70.2799,70.1827,70.241,76427.0
2023-09-12 09:30:00,72.16,72.43,72.04,72.39,55576.0,70.1535,70.416,70.0369,70.3772,55576.0
2023-09-12 10:00:00,72.4,72.43,72.26,72.3,20476.0,70.3869,70.416,70.2508,70.2897,20476.0
2023-09-12 10:30:00,72.29,72.3,72.17,72.17,20835.0,70.2799,70.2897,70.1633,70.1633,20835.0
2023-09-12 11:00:00,72.17,72.29,72.17,72.29,25246.0,70.1633,70.2799,70.1633,70.2799,25246.0
2023-09-12 11:30:00,72.31,72.39,72.3,72.37,55276.0,70.2994,70.3772,70.2897,70.3577,55276.0
2023-09-12 12:00:00,72.39,72.43,72.38,72.39,20701.0,70.3772,70.416,70.3674,70.3772,20701.0
2023-09-12 12:30:00,72.39,72.41,72.35,72.39,27061.0,70.3772,70.3966,70.3383,70.3772,27061.0
2023-09-12 13:00:00,72.38,72.54,72.37,72.52,24413.0,70.3674,70.523,70.3577,70.5035,24413.0
2023-09-12 13:30:00,72.53,72.56,72.39,72.41,25484.0,70.5133,70.5424,70.3772,70.3966,25484.0
2023-09-12 14:00:00,72.41,72.41,72.32,72.34,131061.0,70.3966,70.3966,70.3091,70.3285,131061.0
2023-09-12 14:30:00,72.32,72.34,72.22,72.23,36510.0,70.3091,70.3285,70.2119,70.2216,36510.0
2023-09-12 15:00:00,72.2,72.23,72.11,72.14,103528.0,70.1924,70.2216,70.1049,70.1341,103528.0
2023-09-12 15:30:00,72.15,72.19,72.1,72.16,64430.0,70.1438,70.1827,70.0952,70.1535,64430.0
2023-09-13 09:30:00,72.24,72.27,71.92,72.0,78984.0,70.2313,70.2605,69.9202,69.998,78984.0
2023-09-13 10:00:00,72.0,72.0,71.81,71.91,34455.0,69.998,69.998,69.8133,69.9105,34455.0
2023-09-13 10:30:00,71.89,72.03,71.89,71.99,28637.0,69.8911,70.0272,69.8911,69.9883,28637.0
2023-09-13 11:00:00,72.0,72.05,71.97,72.02,20295.0,69.998,70.0466,69.9688,70.0174,20295.0
2023-09-13 11:30:00,72.01,72.02,71.87,71.95,33853.0,70.0077,70.0174,69.8716,69.9494,33853.0
2023-09-13 12:00:00,71.95,71.97,71.87,71.96,10861.0,69.9494,69.9688,69.8716,69.9591,10861.0
2023-09-13 12:30:00,71.97,71.98,71.89,71.95,26507.0,69.9688,69.9786,69.8911,69.9494,26507.0
2023-09-13 13:00:00,71.95,71.98,71.89,71.91,17258.0,69.9494,69.9786,69.8911,69.9105,17258.0
2023-09-13 13:30:00,71.91,71.94,71.85,71.87,27801.0,69.9105,69.9397,69.8522,69.8716,27801.0
2023-09-13 14:00:00,71.87,71.87,71.73,71.77,21734.0,69.8716,69.8716,69.7355,69.7744,21734.0
2023-09-13 14:30:00,71.77,71.79,71.56,71.64,38082.0,69.7744,69.7938,69.5702,69.648,38082.0
2023-09-13 15:00:00,71.64,71.64,71.53,71.61,284891.0,69.648,69.648,69.5411,69.6188,284891.0
2023-09-13 15:30:00,71.63,71.77,71.63,71.73,39496.0,69.6383,69.7744,69.6383,69.7355,39496.0
2023-09-14 09:30:00,72.35,72.48,72.15,72.28,136923.0,70.3383,70.4647,70.1438,70.2702,136923.0
2023-09-14 10:00:00,72.29,72.33,72.07,72.13,48591.0,70.2799,70.3188,70.0661,70.1244,48591.0
2023-09-14 10:30:00,72.14,72.31,72.13,72.3,20698.0,70.1341,70.2994,70.1244,70.2897,20698.0
2023-09-14 11:00:00,72.3,72.32,72.2,72.2,80652.0,70.2897,70.3091,70.1924,70.1924,80652.0
2023-09-14 11:30:00,72.23,72.25,72.14,72.24,28281.0,70.2216,70.241,70.1341,70.2313,28281.0
2023-09-14 12:00:00,72.25,72.31,72.23,72.27,31594.0,70.241,70.2994,70.2216,70.2605,31594.0
2023-09-14 12:30:00,72.27,72.36,72.26,72.36,25801.0,70.2605,70.348,70.2508,70.348,25801.0
2023-09-14 13:00:00,72.36,72.41,72.34,72.4,13319.0,70.348,70.3966,70.3285,70.3869,13319.0
2023-09-14 13:30:00,72.41,72.44,72.36,72.37,22706.0,70.3966,70.4258,70.348,70.3577,22706.0
2023-09-14 14:00:00,72.37,72.42,72.36,72.41,59340.0,70.3577,70.4063,70.348,70.3966,59340.0
2023-09-14 14:30:00,72.39,72.5,72.38,72.5,32996.0,70.3772,70.4841,70.3674,70.4841,32996.0
2023-09-14 15:00:00,72.5,72.56,72.44,72.44,34963.0,70.4841,70.5424,70.4258,70.4258,34963.0
2023-09-14 15:30:00,72.44,72.5,72.41,72.48,77372.0,70.4258,70.4841,70.3966,70.4647,77372.0
2023-09-15 09:30:00,72.2,72.24,72.07,72.15,111576.0,70.1924,70.2313,70.0661,70.1438,111576.0
2023-09-15 10:00:00,72.16,72.3,72.12,72.14,45438.0,70.1535,70.2897,70.1147,70.1341,45438.0
2023-09-15 10:30:00,72.13,72.14,71.89,71.89,35250.0,70.1244,70.1341,69.8911,69.8911,35250.0
2023-09-15 11:00:00,71.87,71.97,71.81,71.96,70648.0,69.8716,69.9688,69.8133,69.9591,70648.0
2023-09-15 11:30:00,71.96,72.08,71.94,72.03,37099.0,69.9591,70.0758,69.9397,70.0272,37099.0
2023-09-15 12:00:00,72.04,72.06,72.01,72.02,130450.0,70.0369,70.0563,70.0077,70.0174,130450.0
2023-09-15 12:30:00,72.01,72.06,71.97,72.0,318543.0,70.0077,70.0563,69.9688,69.998,318543.0
2023-09-15 13:00:00,71.99,71.99,71.78,71.8,21709.0,69.9883,69.9883,69.7841,69.8036,21709.0
2023-09-15 13:30:00,71.79,71.94,71.74,71.92,34702.0,69.7938,69.9397,69.7452,69.9202,34702.0
2023-09-15 14:00:00,71.91,71.91,71.81,71.83,38557.0,69.9105,69.9105,69.8133,69.8327,38557.0
2023-09-15 14:30:00,71.83,71.93,71.82,71.93,33309.0,69.8327,69.9299,69.823,69.9299,33309.0
2023-09-15 15:00:00,71.91,71.92,71.84,71.87,30021.0,69.9105,69.9202,69.8424,69.8716,30021.0
2023-09-15 15:30:00,71.86,71.88,71.71,71.81,119694.0,69.8619,69.8813,69.7161,69.8133,119694.0
2023-09-18 09:30:00,71.82,71.82,71.5,71.64,68991.0,69.823,69.823,69.5119,69.648,68991.0
2023-09-18 10:00:00,71.64,71.79,71.63,71.75,108809.0,69.648,69.7938,69.6383,69.7549,108809.0
2023-09-18 10:30:00,71.75,71.88,71.75,71.81,44006.0,69.7549,69.8813,69.7549,69.8133,44006.0
2023-09-18 11:00:00,71.81,71.84,71.76,71.82,100335.0,69.8133,69.8424,69.7647,69.823,100335.0
2023-09-18 11:30:00,71.83,71.92,71.82,71.89,47548.0,69.8327,69.9202,69.823,69.8911,47548.0
2023-09-18 12:00:00,71.91,71.91,71.85,71.87,85213.0,69.9105,69.9105,69.8522,69.8716,85213.0
2023-09-18 12:30:00,71.87,71.92,71.87,71.88,78610.0,69.8716,69.9202,69.8716,69.8813,78610.0
2023-09-18 13:00:00,71.89,71.92,71.85,71.88,47651.0,69.8911,69.9202,69.8522,69.8813,47651.0
2023-09-18 13:30:00,71.9,71.93,71.85,71.86,43153.0,69.9008,69.9299,69.8522,69.8619,43153.0
2023-09-18 14:00:00,71.85,71.87,71.81,71.82,42533.0,69.8522,69.8716,69.8133,69.823,42533.0
2023-09-18 14:30:00,71.82,71.84,71.72,71.75,42813.0,69.823,69.8424,69.7258,69.7549,42813.0
2023-09-18 15:00:00,71.75,71.79,71.71,71.75,25401.0,69.7549,69.7938,69.7161,69.7549,25401.0
2023-09-18 15:30:00,71.74,71.75,71.66,71.67,64660.0,69.7452,69.7549,69.6675,69.6772,64660.0
2023-09-19 09:30:00,71.68,71.82,71.52,71.54,135389.0,69.6869,69.823,69.5313,69.5508,135389.0
2023-09-19 10:00:00,71.55,71.55,71.37,71.46,84563.0,69.5605,69.5605,69.3855,69.473,84563.0
2023-09-19 10:30:00,71.45,71.45,71.32,71.33,54244.0,69.4633,69.4633,69.3369,69.3466,54244.0
2023-09-19 11:00:00,71.33,71.37,71.3,71.37,58777.0,69.3466,69.3855,69.3175,69.3855,58777.0
2023-09-19 11:30:00,71.36,71.39,71.3,71.36,96183.0,69.3758,69.405,69.3175,69.3758,96183.0
2023-09-19 12:00:00,71.36,71.36,71.26,71.26,52483.0,69.3758,69.3758,69.2786,69.2786,52483.0
2023-09-19 12:30:00,71.25,71.25,71.14,71.23,69167.0,69.2689,69.2689,69.1619,69.2494,69167.0
2023-09-19 13:00:00,71.24,71.31,71.23,71.28,145790.0,69.2591,69.3272,69.2494,69.298,145790.0
2023-09-19 13:30:00,71.29,71.45,71.29,71.42,64136.0,69.3077,69.4633,69.3077,69.4341,64136.0
2023-09-19 14:00:00,71.43,71.46,71.4,71.4,82943.0,69.4438,69.473,69.4147,69.4147,82943.0
2023-09-19 14:30:00,71.4,71.58,71.4,71.44,78340.0,69.4147,69.5897,69.4147,69.4536,78340.0
2023-09-19 15:00:00,71.44,71.53,71.41,71.51,81916.0,69.4536,69.5411,69.4244,69.5216,81916.0
2023-09-19 15:30:00,71.52,71.57,71.47,71.48,150379.0,69.5313,69.58,69.4827,69.4925,150379.0
2023-09-20 09:30:00,71.8,72.02,71.68,71.98,263695.0,69.8036,70.0174,69.6869,69.9786,263695.0
2023-09-20 10:00:00,71.98,72.02,71.88,71.98,76231.0,69.9786,70.0174,69.8813,69.9786,76231.0
2023-09-20 10:30:00,71.98,72.0,71.89,71.94,57828.0,69.9786,69.998,69.8911,69.9397,57828.0
2023-09-20 11:00:00,71.95,72.03,71.95,71.96,55133.0,69.9494,70.0272,69.9494,69.9591,55133.0
2023-09-20 11:30:00,71.96,71.99,71.93,71.96,71726.0,69.9591,69.9883,69.9299,69.9591,71726.0
2023-09-20 12:00:00,71.97,72.02,71.92,72.01,88070.0,69.9688,70.0174,69.9202,70.0077,88070.0
2023-09-20 12:30:00,72.01,72.04,71.99,72.01,70832.0,70.0077,70.0369,69.9883,70.0077,70832.0
2023-09-20 13:00:00,72.0,72.0,71.93,71.94,45435.0,69.998,69.998,69.9299,69.9397,45435.0
2023-09-20 13:30:00,71.95,71.96,71.84,71.95,66979.0,69.9494,69.9591,69.8424,69.9494,66979.0
2023-09-20 14:00:00,71.94,71.95,71.65,71.78,125992.0,69.9397,69.9494,69.6577,69.7841,125992.0
2023-09-20 14:30:00,71.76,71.95,71.62,71.63,296867.0,69.7647,69.9494,69.6286,69.6383,296867.0
2023-09-20 15:00:00,71.62,71.68,71.37,71.48,147893.0,69.6286,69.6869,69.3855,69.4925,147893.0
2023-09-20 15:30:00,71.48,71.49,71.12,71.13,154372.0,69.4925,69.5022,69.1425,69.1522,154372.0
2023-09-21 09:30:00,70.79,70.79,70.31,70.31,168693.0,68.8216,68.8216,68.355,68.355,168693.0
2023-09-21 10:00:00,70.3,70.48,70.26,70.35,76903.0,68.3453,68.5203,68.3064,68.3939,76903.0
2023-09-21 10:30:00,70.34,70.4,70.15,70.17,91266.0,68.3842,68.4425,68.1994,68.2189,91266.0
2023-09-21 11:00:00,70.18,70.25,70.11,70.16,57663.0,68.2286,68.2967,68.1606,68.2092,57663.0
2023-09-21 11:30:00,70.16,70.28,70.15,70.2,172719.0,68.2092,68.3258,68.1994,68.248,172719.0
2023-09-21 12:00:00,70.21,70.21,70.1,70.14,87021.0,68.2578,68.2578,68.1508,68.1897,87021.0
2023-09-21 12:30:00,70.14,70.19,70.06,70.07,88031.0,68.1897,68.2383,68.1119,68.1217,88031.0
2023-09-21 13:00:00,70.06,70.29,70.05,70.27,72580.0,68.1119,68.3355,68.1022,68.3161,72580.0
2023-09-21 13:30:00,70.27,70.31,70.23,70.26,67333.0,68.3161,68.355,68.2772,68.3064,67333.0
2023-09-21 14:00:00,70.26,70.27,70.13,70.14,62943.0,68.3064,68.3161,68.18,68.1897,62943.0
2023-09-21 14:30:00,70.13,70.16,70.08,70.1,75221.0,68.18,68.2092,68.1314,68.1508,75221.0
2023-09-21 15:00:00,70.09,70.14,69.91,69.93,105468.0,68.1411,68.1897,67.9661,67.9856,105468.0
2023-09-21 15:30:00,69.92,69.97,69.76,69.77,140614.0,67.9758,68.0244,67.8203,67.83,140614.0
2023-09-22 09:30:00,69.98,70.1,69.81,69.88,87253.0,68.0342,68.1508,67.8689,67.9369,87253.0
2023-09-22 10:00:00,69.89,70.02,69.84,69.98,36857.0,67.9467,68.0731,67.8981,68.0342,36857.0
2023-09-22 10:30:00,70.0,70.07,69.97,70.05,114782.0,68.0536,68.1217,68.0244,68.1022,114782.0
2023-09-22 11:00:00,70.05,70.06,69.91,70.01,46811.0,68.1022,68.1119,67.9661,68.0633,46811.0
2023-09-22 11:30:00,70.01,70.05,69.89,69.9,54374.0,68.0633,68.1022,67.9467,67.9564,54374.0
2023-09-22 12:00:00,69.89,69.95,69.84,69.92,34693.0,67.9467,68.005,67.8981,67.9758,34693.0
2023-09-22 12:30:00,69.92,70.03,69.91,69.98,20811.0,67.9758,68.0828,67.9661,68.0342,20811.0
2023-09-22 13:00:00,70.0,70.04,69.89,69.91,35021.0,68.0536,68.0925,67.9467,67.9661,35021.0
2023-09-22 13:30:00,69.91,69.92,69.77,69.85,130187.0,67.9661,67.9758,67.83,67.9078,130187.0
2023-09-22 14:00:00,69.84,69.86,69.68,69.71,81059.0,67.8981,67.9175,67.7425,67.7717,81059.0
2023-09-22 14:30:00,69.7,69.75,69.64,69.71,73695.0,67.762,67.8106,67.7036,67.7717,73695.0
2023-09-22 15:00:00,69.7,70.04,69.69,69.98,269197.0,67.762,68.0925,67.7522,68.0342,269197.0
2023-09-22 15:30:00,69.97,69.99,69.58,69.62,117006.0,68.0244,68.0439,67.6453,67.6842,117006.0
2023-09-25 09:30:00,69.44,69.73,69.24,69.7,164208.0,67.5092,67.7911,67.3147,67.762,164208.0
2023-09-25 10:00:00,69.72,69.72,69.45,69.5,151961.0,67.7814,67.7814,67.5189,67.5675,151961.0
2023-09-25 10:30:00,69.49,69.56,69.45,69.46,66125.0,67.5578,67.6258,67.5189,67.5286,66125.0
2023-09-25 11:00:00,69.45,69.8,69.43,69.71,83465.0,67.5189,67.8592,67.4995,67.7717,83465.0
2023-09-25 11:30:00,69.72,69.82,69.68,69.78,78615.0,67.7814,67.8786,67.7425,67.8397,78615.0
2023-09-25 12:00:00,69.78,69.9,69.77,69.89,37431.0,67.8397,67.9564,67.83,67.9467,37431.0
2023-09-25 12:30:00,69.9,69.91,69.74,69.81,23769.0,67.9564,67.9661,67.8008,67.8689,23769.0
2023-09-25 13:00:00,69.81,69.91,69.73,69.76,64492.0,67.8689,67.9661,67.7911,67.8203,64492.0
2023-09-25 13:30:00,69.77,69.84,69.74,69.84,70412.0,67.83,67.8981,67.8008,67.8981,70412.0
2023-09-25 14:00:00,69.84,69.88,69.75,69.77,25210.0,67.8981,67.9369,67.8106,67.83,25210.0
2023-09-25 14:30:00,69.77,69.86,69.74,69.75,92564.0,67.83,67.9175,67.8008,67.8106,92564.0
2023-09-25 15:00:00,69.75,69.85,69.63,69.75,226341.0,67.8106,67.9078,67.6939,67.8106,226341.0
2023-09-25 15:30:00,69.77,69.86,69.71,69.85,159902.0,67.83,67.9175,67.7717,67.9078,159902.0
2023-09-26 09:30:00,69.25,69.4,69.1,69.22,103560.0,67.6442,67.7908,67.4977,67.6149,103560.0
2023-09-26 10:00:00,69.25,69.28,68.92,69.08,71524.0,67.6442,67.6735,67.3219,67.4782,71524.0
2023-09-26 10:30:00,69.08,69.14,68.98,69.11,36637.0,67.4782,67.5368,67.3805,67.5075,36637.0
2023-09-26 11:00:00,69.12,69.15,68.9,68.9,38254.0,67.5172,67.5465,67.3023,67.3023,38254.0
2023-09-26 11:30:00,68.9,68.94,68.84,68.92,56316.0,67.3023,67.3414,67.2437,67.3219,56316.0
2023-09-26 12:00:00,68.92,68.97,68.87,68.93,31535.0,67.3219,67.3707,67.273,67.3317,31535.0
2023-09-26 12:30:00,68.92,68.95,68.9,68.91,26216.0,67.3219,67.3512,67.3023,67.3121,26216.0
2023-09-26 13:00:00,68.9,68.97,68.82,68.84,109052.0,67.3023,67.3707,67.2242,67.2437,109052.0
2023-09-26 13:30:00,68.84,68.87,68.68,68.76,164467.0,67.2437,67.273,67.0874,67.1656,164467.0
2023-09-26 14:00:00,68.74,68.74,68.61,68.62,57717.0,67.1461,67.1461,67.0191,67.0288,57717.0
2023-09-26 14:30:00,68.61,68.66,68.57,68.6,106285.0,67.0191,67.0679,66.98,67.0093,106285.0
2023-09-26 15:00:00,68.6,68.65,68.48,68.5,134750.0,67.0093,67.0581,66.8921,66.9116,134750.0
2023-09-26 15:30:00,68.52,68.62,68.47,68.52,117150.0,66.9312,67.0288,66.8823,66.9312,117150.0
2023-09-27 09:30:00,68.95,69.03,68.75,68.99,421418.0,67.3512,67.4293,67.1558,67.3903,421418.0
2023-09-27 10:00:00,69.0,69.09,68.9,69.06,86740.0,67.4,67.4879,67.3023,67.4586,86740.0
2023-09-27 10:30:00,69.06,69.09,68.77,68.79,50109.0,67.4586,67.4879,67.1754,67.1949,50109.0
2023-09-27 11:00:00,68.76,68.93,68.76,68.9,36885.0,67.1656,67.3317,67.1656,67.3023,36885.0
2023-09-27 11:30:00,68.91,68.94,68.71,68.78,46817.0,67.3121,67.3414,67.1168,67.1851,46817.0
2023-09-27 12:00:00,68.75,68.75,68.54,68.59,96653.0,67.1558,67.1558,66.9507,66.9995,96653.0
2023-09-27 12:30:00,68.61,68.76,68.6,68.65,41458.0,67.0191,67.1656,67.0093,67.0581,41458.0
2023-09-27 13:00:00,68.66,68.72,68.39,68.41,59149.0,67.0679,67.1265,66.8042,66.8237,59149.0
2023-09-27 13:30:00,68.4,68.54,68.34,68.54,77945.0,66.8139,66.9507,66.7553,66.9507,77945.0
2023-09-27 14:00:00,68.54,68.72,68.46,68.72,101044.0,66.9507,67.1265,66.8725,67.1265,101044.0
2023-09-27 14:30:00,68.74,68.99,68.74,68.92,82210.0,67.1461,67.3903,67.1461,67.3219,82210.0
2023-09-27 15:00:00,68.91,69.17,68.9,69.02,91537.0,67.3121,67.5661,67.3023,67.4196,91537.0
2023-09-27 15:30:00,69.02,69.02,68.73,68.84,219275.0,67.4196,67.4196,67.1363,67.2437,219275.0
2023-09-28 09:30:00,68.94,69.2,68.85,69.2,211023.0,67.3414,67.5954,67.2535,67.5954,211023.0
2023-09-28 10:00:00,69.22,69.28,69.0,69.06,101367.0,67.6149,67.6735,67.4,67.4586,101367.0
2023-09-28 10:30:00,69.05,69.26,68.9,69.24,71203.0,67.4489,67.654,67.3023,67.6345,71203.0
2023-09-28 11:00:00,69.24,69.43,69.2,69.42,66295.0,67.6345,67.8201,67.5954,67.8103,66295.0
2023-09-28 11:30:00,69.44,69.64,69.44,69.61,43966.0,67.8298,68.0252,67.8298,67.9959,43966.0
2023-09-28 12:00:00,69.61,69.74,69.51,69.74,36784.0,67.9959,68.1229,67.8982,68.1229,36784.0
2023-09-28 12:30:00,69.74,69.78,69.55,69.58,63415.0,68.1229,68.1619,67.9373,67.9666,63415.0
2023-09-28 13:00:00,69.59,69.62,69.48,69.49,47267.0,67.9763,68.0057,67.8689,67.8787,47267.0
2023-09-28 13:30:00,69.49,69.49,69.38,69.43,72654.0,67.8787,67.8787,67.7712,67.8201,72654.0
2023-09-28 14:00:00,69.43,69.57,69.4,69.53,48661.0,67.8201,67.9568,67.7908,67.9177,48661.0
2023-09-28 14:30:00,69.53,69.55,69.33,69.47,68032.0,67.9177,67.9373,67.7224,67.8591,68032.0
2023-09-28 15:00:00,69.48,69.68,69.46,69.66,73508.0,67.8689,68.0643,67.8494,68.0447,73508.0
2023-09-28 15:30:00,69.66,69.67,69.36,69.44,112742.0,68.0447,68.0545,67.7517,67.8298,112742.0
2023-09-29 09:30:00,70.06,70.11,69.82,69.99,120864.0,68.4354,68.4843,68.201,68.3671,120864.0
2023-09-29 10:00:00,69.99,70.01,69.65,69.7,69981.0,68.3671,68.3866,68.035,68.0838,69981.0
2023-09-29 10:30:00,69.72,69.92,69.72,69.81,47444.0,68.1033,68.2987,68.1033,68.1912,47444.0
2023-09-29 11:00:00,69.82,69.97,69.66,69.76,102517.0,68.201,68.3475,68.0447,68.1424,102517.0
2023-09-29 11:30:00,69.76,69.82,69.52,69.6,46342.0,68.1424,68.201,67.908,67.9861,46342.0
2023-09-29 12:00:00,69.61,69.75,69.56,69.68,49517.0,67.9959,68.1326,67.947,68.0643,49517.0
2023-09-29 12:30:00,69.68,69.7,69.44,69.49,58529.0,68.0643,68.0838,67.8298,67.8787,58529.0
2023-09-29 13:00:00,69.49,69.49,69.2,69.35,45204.0,67.8787,67.8787,67.5954,67.7419,45204.0
2023-09-29 13:30:00,69.35,69.37,69.16,69.16,47891.0,67.7419,67.7614,67.5563,67.5563,47891.0
2023-09-29 14:00:00,69.15,69.26,69.11,69.13,67770.0,67.5465,67.654,67.5075,67.527,67770.0
2023-09-29 14:30:00,69.14,69.46,69.1,69.44,126149.0,67.5368,67.8494,67.4977,67.8298,126149.0
2023-09-29 15:00:00,69.48,69.52,69.26,69.35,240075.0,67.8689,67.908,67.654,67.7419,240075.0
2023-09-29 15:30:00,69.34,69.47,69.19,69.24,117312.0,67.7321,67.8591,67.5856,67.6345,117312.0
2023-10-02 09:30:00,69.15,69.23,68.75,68.88,244204.0,67.5465,67.6247,67.1558,67.2828,244204.0
2023-10-02 10:00:00,68.88,69.0,68.73,68.75,116227.0,67.2828,67.4,67.1363,67.1558,116227.0
2023-10-02 10:30:00,68.75,68.82,68.55,68.63,176276.0,67.1558,67.2242,66.9605,67.0386,176276.0
2023-10-02 11:00:00,68.63,68.87,68.61,68.84,108660.0,67.0386,67.273,67.0191,67.2437,108660.0
2023-10-02 11:30:00,68.83,68.87,68.39,68.45,74832.0,67.234,67.273,66.8042,66.8628,74832.0
2023-10-02 12:00:00,68.44,68.45,68.29,68.34,60411.0,66.853,66.8628,66.7065,66.7553,60411.0
2023-10-02 12:30:00,68.31,68.36,68.15,68.2,105010.0,66.726,66.7749,66.5697,66.6186,105010.0
2023-10-02 13:00:00,68.22,68.36,68.19,68.34,63847.0,66.6381,66.7749,66.6088,66.7553,63847.0
2023-10-02 13:30:00,68.36,68.36,68.27,68.3,39831.0,66.7749,66.7749,66.687,66.7163,39831.0
2023-10-02 14:00:00,68.3,68.48,68.19,68.2,128603.0,66.7163,66.8921,66.6088,66.6186,128603.0
2023-10-02 14:30:00,68.21,68.26,68.14,68.18,77484.0,66.6283,66.6772,66.56,66.599,77484.0
2023-10-02 15:00:00,68.18,68.31,68.08,68.26,125274.0,66.599,66.726,66.5014,66.6772,125274.0
2023-10-02 15:30:00,68.25,68.41,68.23,68.41,129625.0,66.6674,66.8237,66.6479,66.8237,129625.0
2023-10-03 09:30:00,67.96,68.26,67.84,68.16,130734.0,66.3841,66.6772,66.2669,66.5795,130734.0
2023-10-03 10:00:00,68.15,68.15,67.54,67.55,160749.0,66.5697,66.5697,65.9739,65.9836,160749.0
2023-10-03 10:30:00,67.54,67.63,67.35,67.42,72375.0,65.9739,66.0618,65.7883,65.8567,72375.0
2023-10-03 11:00:00,67.41,67.5,67.31,67.36,195550.0,65.8469,65.9348,65.7492,65.7981,195550.0
2023-10-03 11:30:00,67.36,67.4,67.21,67.29,57676.0,65.7981,65.8371,65.6515,65.7297,57676.0
2023-10-03 12:00:00,67.28,67.53,67.28,67.53,105956.0,65.7199,65.9641,65.7199,65.9641,105956.0
2023-10-03 12:30:00,67.54,67.55,67.4,67.47,56764.0,65.9739,65.9836,65.8371,65.9055,56764.0
2023-10-03 13:00:00,67.47,67.56,67.39,67.44,76809.0,65.9055,65.9934,65.8274,65.8762,76809.0
2023-10-03 13:30:00,67.43,67.45,67.23,67.25,60191.0,65.8664,65.886,65.6711,65.6906,60191.0
2023-10-03 14:00:00,67.25,67.27,67.09,67.16,140312.0,65.6906,65.7101,65.5343,65.6027,140312.0
2023-10-03 14:30:00,67.14,67.37,67.14,67.3,97196.0,65.5832,65.8078,65.5832,65.7394,97196.0
2023-10-03 15:00:00,67.29,67.35,67.21,67.25,193151.0,65.7297,65.7883,65.6515,65.6906,193151.0
2023-10-03 15:30:00,67.26,67.41,67.21,67.37,149879.0,65.7004,65.8469,65.6515,65.8078,149879.0
2023-10-04 09:30:00,67.51,67.68,67.32,67.39,108976.0,65.9446,66.1106,65.759,65.8274,108976.0
2023-10-04 10:00:00,67.39,67.44,66.98,66.99,285757.0,65.8274,65.8762,65.4269,65.4366,285757.0
2023-10-04 10:30:00,66.98,67.21,66.98,67.02,103634.0,65.4269,65.6515,65.4269,65.4659,103634.0
2023-10-04 11:00:00,67.0,67.37,66.97,67.37,77756.0,65.4464,65.8078,65.4171,65.8078,77756.0
2023-10-04 11:30:00,67.38,67.58,67.25,67.58,90999.0,65.8176,66.013,65.6906,66.013,90999.0
2023-10-04 12:00:00,67.6,67.71,67.5,67.7,48037.0,66.0325,66.1399,65.9348,66.1302,48037.0
2023-10-04 12:30:00,67.71,67.78,67.63,67.66,61291.0,66.1399,66.2083,66.0618,66.0911,61291.0
2023-10-04 13:00:00,67.67,67.68,67.5,67.5,34624.0,66.1009,66.1106,65.9348,65.9348,34624.0
2023-10-04 13:30:00,67.51,67.55,67.42,67.46,57998.0,65.9446,65.9836,65.8567,65.8957,57998.0
2023-10-04 14:00:00,67.45,67.54,67.37,67.48,45781.0,65.886,65.9739,65.8078,65.9153,45781.0
2023-10-04 14:30:00,67.48,67.6,67.44,67.58,55636.0,65.9153,66.0325,65.8762,66.013,55636.0
2023-10-04 15:00:00,67.59,67.83,67.57,67.77,89539.0,66.0227,66.2572,66.0032,66.1985,89539.0
2023-10-04 15:30:00,67.78,67.95,67.77,67.87,142653.0,66.2083,66.3744,66.1985,66.2962,142653.0
2023-10-05 09:30:00,67.78,68.0,67.54,67.81,114315.0,66.2083,66.4232,65.9739,66.2376,114315.0
2023-10-05 10:00:00,67.82,67.82,67.6,67.65,57854.0,66.2474,66.2474,66.0325,66.0813,57854.0
2023-10-05 10:30:00,67.65,67.67,67.38,67.41,81667.0,66.0813,66.1009,65.8176,65.8469,81667.0
2023-10-05 11:00:00,67.4,67.42,67.26,67.34,96550.0,65.8371,65.8567,65.7004,65.7785,96550.0
2023-10-05 11:30:00,67.33,67.43,67.29,67.34,115316.0,65.7688,65.8664,65.7297,65.7785,115316.0
2023-10-05 12:00:00,67.34,67.57,67.31,67.55,95803.0,65.7785,66.0032,65.7492,65.9836,95803.0
2023-10-05 12:30:00,67.56,67.61,67.37,67.42,29190.0,65.9934,66.0423,65.8078,65.8567,29190.0
2023-10-05 13:00:00,67.42,67.48,67.32,67.46,36265.0,65.8567,65.9153,65.759,65.8957,36265.0
2023-10-05 13:30:00,67.47,67.7,67.4,67.69,81518.0,65.9055,66.1302,65.8371,66.1204,81518.0
2023-10-05 14:00:00,67.73,67.77,67.67,67.72,36561.0,66.1595,66.1985,66.1009,66.1497,36561.0
2023-10-05 14:30:00,67.73,67.91,67.73,67.87,98227.0,66.1595,66.3353,66.1595,66.2962,98227.0
2023-10-05 15:00:00,67.88,67.88,67.74,67.85,91837.0,66.306,66.306,66.1692,66.2767,91837.0
2023-10-05 15:30:00,67.86,67.87,67.72,67.74,191453.0,66.2865,66.2962,66.1497,66.1692,191453.0
2023-10-06 09:30:00,67.38,67.53,67.17,67.41,180577.0,65.8176,65.9641,65.6125,65.8469,180577.0
2023-10-06 10:00:00,67.42,67.53,67.14,67.52,172955.0,65.8567,65.9641,65.5832,65.9543,172955.0
2023-10-06 10:30:00,67.53,67.76,67.53,67.63,106512.0,65.9641,66.1888,65.9641,66.0618,106512.0
2023-10-06 11:00:00,67.62,68.04,67.61,67.99,95944.0,66.052,66.4623,66.0423,66.4134,95944.0
2023-10-06 11:30:00,68.01,68.59,68.01,68.59,129272.0,66.433,66.9995,66.433,66.9995,129272.0
2023-10-06 12:00:00,68.6,68.66,68.38,68.42,104659.0,67.0093,67.0679,66.7944,66.8335,104659.0
2023-10-06 12:30:00,68.43,68.49,68.33,68.4,157319.0,66.8432,66.9019,66.7456,66.8139,157319.0
2023-10-06 13:00:00,68.4,68.61,68.36,68.58,433313.0,66.8139,67.0191,66.7749,66.9898,433313.0
2023-10-06 13:30:00,68.58,68.64,68.52,68.62,69839.0,66.9898,67.0484,66.9312,67.0288,69839.0
2023-10-06 14:00:00,68.63,68.72,68.54,68.72,81426.0,67.0386,67.1265,66.9507,67.1265,81426.0
2023-10-06 14:30:00,68.73,68.85,68.7,68.74,71557.0,67.1363,67.2535,67.107,67.1461,71557.0
2023-10-06 15:00:00,68.74,68.74,68.61,68.7,65729.0,67.1461,67.1461,67.0191,67.107,65729.0
2023-10-06 15:30:00,68.72,68.74,68.46,68.48,143432.0,67.1265,67.1461,66.8725,66.8921,143432.0
2023-10-09 09:30:00,68.12,68.41,67.99,68.25,128092.0,66.5404,66.8237,66.4134,66.6674,128092.0
2023-10-09 10:00:00,68.24,68.36,68.08,68.32,32386.0,66.6576,66.7749,66.5014,66.7358,32386.0
2023-10-09 10:30:00,68.33,68.34,68.15,68.24,121433.0,66.7456,66.7553,66.5697,66.6576,121433.0
2023-10-09 11:00:00,68.23,68.46,68.22,68.45,25807.0,66.6479,66.8725,66.6381,66.8628,25807.0
2023-10-09 11:30:00,68.46,68.49,68.34,68.49,33456.0,66.8725,66.9019,66.7553,66.9019,33456.0
2023-10-09 12:00:00,68.48,68.62,68.42,68.49,45832.0,66.8921,67.0288,66.8335,66.9019,45832.0
2023-10-09 12:30:00,68.51,68.53,68.4,68.42,48221.0,66.9214,66.9409,66.8139,66.8335,48221.0
2023-10-09 13:00:00,68.44,68.59,68.4,68.59,31699.0,66.853,66.9995,66.8139,66.9995,31699.0
2023-10-09 13:30:00,68.6,68.95,68.6,68.95,30446.0,67.0093,67.3512,67.0093,67.3512,30446.0
2023-10-09 14:00:00,68.96,69.04,68.92,69.03,39233.0,67.361,67.4391,67.3219,67.4293,39233.0
2023-10-09 14:30:00,69.03,69.1,68.93,69.05,39325.0,67.4293,67.4977,67.3317,67.4489,39325.0
2023-10-09 15:00:00,69.05,69.06,68.91,68.97,60554.0,67.4489,67.4586,67.3121,67.3707,60554.0
2023-10-09 15:30:00,68.96,68.97,68.85,68.97,47890.0,67.361,67.3707,67.2535,67.3707,47890.0
2023-10-10 09:30:00,69.11,69.41,69.11,69.41,101591.0,67.5075,67.8005,67.5075,67.8005,101591.0
2023-10-10 10:00:00,69.43,69.79,69.43,69.77,333252.0,67.8201,68.1717,67.8201,68.1522,333252.0
2023-10-10 10:30:00,69.78,69.84,69.66,69.75,109038.0,68.1619,68.2205,68.0447,68.1326,109038.0
2023-10-10 11:00:00,69.74,69.94,69.71,69.89,215571.0,68.1229,68.3182,68.0936,68.2694,215571.0
2023-10-10 11:30:00,69.89,69.99,69.86,69.98,172262.0,68.2694,68.3671,68.2401,68.3573,172262.0
2023-10-10 12:00:00,69.98,70.03,69.94,69.98,62969.0,68.3573,68.4061,68.3182,68.3573,62969.0
2023-10-10 12:30:00,69.99,70.02,69.95,69.96,43507.0,68.3671,68.3964,68.328,68.3378,43507.0
2023-10-10 13:00:00,69.97,69.98,69.65,69.77,91295.0,68.3475,68.3573,68.035,68.1522,91295.0
2023-10-10 13:30:00,69.78,69.81,69.69,69.78,28107.0,68.1619,68.1912,68.074,68.1619,28107.0
2023-10-10 14:00:00,69.78,69.82,69.61,69.64,62126.0,68.1619,68.201,67.9959,68.0252,62126.0
2023-10-10 14:30:00,69.64,69.79,69.58,69.61,75249.0,68.0252,68.1717,67.9666,67.9959,75249.0
2023-10-10 15:00:00,69.61,69.67,69.55,69.58,42733.0,67.9959,68.0545,67.9373,67.9666,42733.0
2023-10-10 15:30:00,69.58,69.67,69.55,69.58,128555.0,67.9666,68.0545,67.9373,67.9666,128555.0
2023-10-11 09:30:00,69.75,70.0,69.69,69.78,80720.0,68.1326,68.3768,68.074,68.1619,80720.0
2023-10-11 10:00:00,69.78,69.83,69.59,69.63,43144.0,68.1619,68.2108,67.9763,68.0154,43144.0
2023-10-11 10:30:00,69.66,69.7,69.51,69.69,61435.0,68.0447,68.0838,67.8982,68.074,61435.0
2023-10-11 11:00:00,69.72,69.76,69.47,69.53,45529.0,68.1033,68.1424,67.8591,67.9177,45529.0
2023-10-11 11:30:00,69.54,69.62,69.49,69.55,45656.0,67.9275,68.0057,67.8787,67.9373,45656.0
2023-10-11 12:00:00,69.53,69.58,69.36,69.41,28860.0,67.9177,67.9666,67.7517,67.8005,28860.0
2023-10-11 12:30:00,69.4,69.48,69.36,69.44,34693.0,67.7908,67.8689,67.7517,67.8298,34693.0
2023-10-11 13:00:00,69.44,69.47,69.33,69.4,46272.0,67.8298,67.8591,67.7224,67.7908,46272.0
2023-10-11 13:30:00,69.39,69.44,69.32,69.43,34205.0,67.781,67.8298,67.7126,67.8201,34205.0
2023-10-11 14:00:00,69.43,69.64,69.42,69.55,57172.0,67.8201,68.0252,67.8103,67.9373,57172.0
2023-10-11 14:30:00,69.56,69.68,69.56,69.65,45094.0,67.947,68.0643,67.947,68.035,45094.0
2023-10-11 15:00:00,69.65,69.76,69.64,69.75,54046.0,68.035,68.1424,68.0252,68.1326,54046.0
2023-10-11 15:30:00,69.74,69.87,69.71,69.87,61307.0,68.1229,68.2499,68.0936,68.2499,61307.0
2023-10-12 09:30:00,69.94,69.94,69.27,69.3,98917.0,68.3182,68.3182,67.6638,67.6931,98917.0
2023-10-12 10:00:00,69.28,69.41,69.21,69.31,50907.0,67.6735,67.8005,67.6052,67.7028,50907.0
2023-10-12 10:30:00,69.31,69.34,69.17,69.26,43134.0,67.7028,67.7321,67.5661,67.654,43134.0
2023-10-12 11:00:00,69.26,69.36,69.18,69.33,49332.0,67.654,67.7517,67.5759,67.7224,49332.0
2023-10-12 11:30:00,69.32,69.35,69.25,69.33,28662.0,67.7126,67.7419,67.6442,67.7224,28662.0
2023-10-12 12:00:00,69.37,69.48,69.29,69.46,51134.0,67.7614,67.8689,67.6833,67.8494,51134.0
2023-10-12 12:30:00,69.46,69.47,69.28,69.31,26754.0,67.8494,67.8591,67.6735,67.7028,26754.0
2023-10-12 13:00:00,69.3,69.3,68.77,68.78,71715.0,67.6931,67.6931,67.1754,67.1851,71715.0
2023-10-12 13:30:00,68.76,68.81,68.56,68.56,82695.0,67.1656,67.2144,66.9702,66.9702,82695.0
2023-10-12 14:00:00,68.57,68.62,68.39,68.61,98998.0,66.98,67.0288,66.8042,67.0191,98998.0
2023-10-12 14:30:00,68.61,68.77,68.59,68.69,72151.0,67.0191,67.1754,66.9995,67.0972,72151.0
2023-10-12 15:00:00,68.7,68.8,68.69,68.74,76952.0,67.107,67.2047,67.0972,67.1461,76952.0
2023-10-12 15:30:00,68.74,68.87,68.74,68.78,101276.0,67.1461,67.273,67.1461,67.1851,101276.0
2023-10-13 09:30:00,68.92,69.12,68.84,68.93,118555.0,67.3219,67.5172,67.2437,67.3317,118555.0
2023-10-13 10:00:00,68.91,68.95,68.71,68.78,90977.0,67.3121,67.3512,67.1168,67.1851,90977.0
2023-10-13 10:30:00,68.78,68.9,68.48,68.5,61463.0,67.1851,67.3023,66.8921,66.9116,61463.0
2023-10-13 11:00:00,68.51,68.52,68.33,68.46,81852.0,66.9214,66.9312,66.7456,66.8725,81852.0
2023-10-13 11:30:00,68.46,68.55,68.29,68.36,114534.0,66.8725,66.9605,66.7065,66.7749,114534.0
2023-10-13 12:00:00,68.34,68.61,68.32,68.6,133290.0,66.7553,67.0191,66.7358,67.0093,133290.0
2023-10-13 12:30:00,68.6,68.65,68.35,68.45,71973.0,67.0093,67.0581,66.7651,66.8628,71973.0
2023-10-13 13:00:00,68.44,68.49,68.16,68.2,127013.0,66.853,66.9019,66.5795,66.6186,127013.0
2023-10-13 13:30:00,68.18,68.44,68.13,68.36,115515.0,66.599,66.853,66.5502,66.7749,115515.0
2023-10-13 14:00:00,68.37,68.45,68.31,68.36,96102.0,66.7846,66.8628,66.726,66.7749,96102.0
2023-10-13 14:30:00,68.36,68.45,68.24,68.35,140697.0,66.7749,66.8628,66.6576,66.7651,140697.0
2023-10-13 15:00:00,68.36,68.45,68.25,68.31,122470.0,66.7749,66.8628,66.6674,66.726,122470.0
2023-10-13 15:30:00,68.31,68.41,68.24,68.39,255093.0,66.726,66.8237,66.6576,66.8042,255093.0
2023-10-16 09:30:00,68.86,69.01,68.54,68.87,124764.0,67.2633,67.4098,66.9507,67.273,124764.0
2023-10-16 10:00:00,68.85,69.19,68.74,69.19,62456.0,67.2535,67.5856,67.1461,67.5856,62456.0
2023-10-16 10:30:00,69.19,69.39,69.19,69.38,110625.0,67.5856,67.781,67.5856,67.7712,110625.0
2023-10-16 11:00:00,69.4,69.45,69.3,69.34,35721.0,67.7908,67.8396,67.6931,67.7321,35721.0
2023-10-16 11:30:00,69.35,69.36,69.16,69.26,102756.0,67.7419,67.7517,67.5563,67.654,102756.0
2023-10-16 12:00:00,69.26,69.33,69.25,69.31,52192.0,67.654,67.7224,67.6442,67.7028,52192.0
2023-10-16 12:30:00,69.31,69.36,69.22,69.31,26873.0,67.7028,67.7517,67.6149,67.7028,26873.0
2023-10-16 13:00:00,69.31,69.45,69.08,69.28,59175.0,67.7028,67.8396,67.4782,67.6735,59175.0
2023-10-16 13:30:00,69.29,69.44,69.26,69.41,65288.0,67.6833,67.8298,67.654,67.8005,65288.0
2023-10-16 14:00:00,69.42,69.42,69.28,69.28,44955.0,67.8103,67.8103,67.6735,67.6735,44955.0
2023-10-16 14:30:00,69.28,69.38,69.23,69.37,169301.0,67.6735,67.7712,67.6247,67.7614,169301.0
2023-10-16 15:00:00,69.37,69.46,69.31,69.46,74717.0,67.7614,67.8494,67.7028,67.8494,74717.0
2023-10-16 15:30:00,69.45,69.48,69.29,69.32,65377.0,67.8396,67.8689,67.6833,67.7126,65377.0
2023-10-17 09:30:00,68.87,69.55,68.78,69.43,111096.0,67.273,67.9373,67.1851,67.8201,111096.0
2023-10-17 10:00:00,69.43,69.8,69.36,69.72,64623.0,67.8201,68.1815,67.7517,68.1033,64623.0
2023-10-17 10:30:00,69.73,69.83,69.67,69.79,60863.0,68.1131,68.2108,68.0545,68.1717,60863.0
2023-10-17 11:00:00,69.8,70.0,69.77,69.95,94599.0,68.1815,68.3768,68.1522,68.328,94599.0
2023-10-17 11:30:00,69.95,70.22,69.93,70.17,125317.0,68.328,68.5917,68.3085,68.5429,125317.0
2023-10-17 12:00:00,70.16,70.25,70.12,70.25,74995.0,68.5331,68.621,68.4941,68.621,74995.0
2023-10-17 12:30:00,70.26,70.27,69.93,69.96,59199.0,68.6308,68.6406,68.3085,68.3378,59199.0
2023-10-17 13:00:00,69.95,69.98,69.93,69.96,56429.0,68.328,68.3573,68.3085,68.3378,56429.0
2023-10-17 13:30:00,69.96,69.96,69.7,69.73,59146.0,68.3378,68.3378,68.0838,68.1131,59146.0
2023-10-17 14:00:00,69.73,69.83,69.72,69.8,61161.0,68.1131,68.2108,68.1033,68.1815,61161.0
2023-10-17 14:30:00,69.8,69.91,69.67,69.73,158466.0,68.1815,68.2889,68.0545,68.1131,158466.0
2023-10-17 15:00:00,69.73,69.89,69.69,69.89,74419.0,68.1131,68.2694,68.074,68.2694,74419.0
2023-10-17 15:30:00,69.88,69.9,69.76,69.83,86899.0,68.2596,68.2792,68.1424,68.2108,86899.0
2023-10-18 09:30:00,69.34,69.4,68.97,69.05,110592.0,67.7321,67.7908,67.3707,67.4489,110592.0
2023-10-18 10:00:00,69.05,69.32,68.92,69.04,69201.0,67.4489,67.7126,67.3219,67.4391,69201.0
2023-10-18 10:30:00,69.03,69.13,68.81,68.86,39727.0,67.4293,67.527,67.2144,67.2633,39727.0
2023-10-18 11:00:00,68.87,69.0,68.81,68.92,123434.0,67.273,67.4,67.2144,67.3219,123434.0
2023-10-18 11:30:00,68.91,68.94,68.75,68.78,38622.0,67.3121,67.3414,67.1558,67.1851,38622.0
2023-10-18 12:00:00,68.76,68.91,68.63,68.68,81608.0,67.1656,67.3121,67.0386,67.0874,81608.0
2023-10-18 12:30:00,68.69,68.75,68.63,68.64,52701.0,67.0972,67.1558,67.0386,67.0484,52701.0
2023-10-18 13:00:00,68.62,69.0,68.58,68.86,102523.0,67.0288,67.4,66.9898,67.2633,102523.0
2023-10-18 13:30:00,68.85,68.86,68.64,68.85,43719.0,67.2535,67.2633,67.0484,67.2535,43719.0
2023-10-18 14:00:00,68.85,68.98,68.75,68.78,97743.0,67.2535,67.3805,67.1558,67.1851,97743.0
2023-10-18 14:30:00,68.76,68.86,68.59,68.63,174677.0,67.1656,67.2633,66.9995,67.0386,174677.0
2023-10-18 15:00:00,68.63,68.63,68.5,68.53,64413.0,67.0386,67.0386,66.9116,66.9409,64413.0
2023-10-18 15:30:00,68.54,68.58,68.33,68.41,92811.0,66.9507,66.9898,66.7456,66.8237,92811.0
2023-10-19 09:30:00,68.38,68.45,68.2,68.34,97337.0,66.7944,66.8628,66.6186,66.7553,97337.0
2023-10-19 10:00:00,68.33,68.47,68.14,68.14,82244.0,66.7456,66.8823,66.56,66.56,82244.0
2023-10-19 10:30:00,68.13,68.21,67.97,68.0,78291.0,66.5502,66.6283,66.3939,66.4232,78291.0
2023-10-19 11:00:00,68.0,68.19,67.99,68.17,77116.0,66.4232,66.6088,66.4134,66.5893,77116.0
2023-10-19 11:30:00,68.17,68.4,68.16,68.25,35878.0,66.5893,66.8139,66.5795,66.6674,35878.0
2023-10-19 12:00:00,68.22,68.73,68.1,68.28,160439.0,66.6381,67.1363,66.5209,66.6967,160439.0
2023-10-19 12:30:00,68.28,68.54,67.92,68.45,236554.0,66.6967,66.9507,66.3451,66.8628,236554.0
2023-10-19 13:00:00,68.43,68.65,68.36,68.45,282057.0,66.8432,67.0581,66.7749,66.8628,282057.0
2023-10-19 13:30:00,68.46,68.52,68.04,68.09,65620.0,66.8725,66.9312,66.4623,66.5111,65620.0
2023-10-19 14:00:00,68.08,68.18,67.93,67.98,84001.0,66.5014,66.599,66.3548,66.4037,84001.0
2023-10-19 14:30:00,67.97,67.97,67.59,67.65,120891.0,66.3939,66.3939,66.0227,66.0813,120891.0
2023-10-19 15:00:00,67.65,67.71,67.46,67.52,164468.0,66.0813,66.1399,65.8957,65.9543,164468.0
2023-10-19 15:30:00,67.52,67.61,67.35,67.47,188077.0,65.9543,66.0423,65.7883,65.9055,188077.0
2023-10-20 09:30:00,67.43,67.53,67.15,67.15,214511.0,65.8664,65.9641,65.5929,65.5929,214511.0
2023-10-20 10:00:00,67.14,67.17,66.83,66.85,179235.0,65.5832,65.6125,65.2803,65.2999,179235.0
2023-10-20 10:30:00,66.83,67.0,66.81,66.81,116685.0,65.2803,65.4464,65.2608,65.2608,116685.0
2023-10-20 11:00:00,66.83,66.88,66.74,66.77,128795.0,65.2803,65.3292,65.1924,65.2217,128795.0
2023-10-20 11:30:00,66.76,67.05,66.71,67.0,138171.0,65.212,65.4952,65.1631,65.4464,138171.0
2023-10-20 12:00:00,67.0,67.06,66.79,66.96,124124.0,65.4464,65.505,65.2413,65.4073,124124.0
2023-10-20 12:30:00,66.96,67.14,66.96,67.12,113424.0,65.4073,65.5832,65.4073,65.5636,113424.0
2023-10-20 13:00:00,67.12,67.22,66.91,67.14,176420.0,65.5636,65.6613,65.3585,65.5832,176420.0
2023-10-20 13:30:00,67.14,67.19,66.99,67.11,151186.0,65.5832,65.632,65.4366,65.5539,151186.0
2023-10-20 14:00:00,67.11,67.12,66.85,66.88,241294.0,65.5539,65.5636,65.2999,65.3292,241294.0
2023-10-20 14:30:00,66.88,67.0,66.83,66.84,123871.0,65.3292,65.4464,65.2803,65.2901,123871.0
2023-10-20 15:00:00,66.85,66.92,66.69,66.8,120218.0,65.2999,65.3683,65.1436,65.251,120218.0
2023-10-20 15:30:00,66.81,66.83,66.59,66.61,246692.0,65.2608,65.2803,65.0459,65.0654,246692.0
2023-10-23 09:30:00,66.3,66.5,65.99,66.46,147107.0,64.7626,64.958,64.4598,64.9189,147107.0
2023-10-23 10:00:00,66.47,66.62,66.37,66.48,94543.0,64.9287,65.0752,64.831,64.9385,94543.0
2023-10-23 10:30:00,66.48,66.53,66.32,66.44,180127.0,64.9385,64.9873,64.7822,64.8994,180127.0
2023-10-23 11:00:00,66.45,66.74,66.41,66.67,68569.0,64.9092,65.1924,64.8701,65.1241,68569.0
2023-10-23 11:30:00,66.68,66.78,66.58,66.73,40777.0,65.1338,65.2315,65.0361,65.1827,40777.0
2023-10-23 12:00:00,66.71,66.72,66.49,66.67,81876.0,65.1631,65.1729,64.9482,65.1241,81876.0
2023-10-23 12:30:00,66.65,66.88,66.65,66.88,49186.0,65.1045,65.3292,65.1045,65.3292,49186.0
2023-10-23 13:00:00,66.91,66.94,66.64,66.67,71758.0,65.3585,65.3878,65.0948,65.1241,71758.0
2023-10-23 13:30:00,66.66,66.81,66.6,66.62,59889.0,65.1143,65.2608,65.0557,65.0752,59889.0
2023-10-23 14:00:00,66.62,66.65,66.44,66.55,189189.0,65.0752,65.1045,64.8994,65.0068,189189.0
2023-10-23 14:30:00,66.56,66.68,66.51,66.59,122855.0,65.0166,65.1338,64.9678,65.0459,122855.0
2023-10-23 15:00:00,66.61,66.63,66.24,66.25,142760.0,65.0654,65.085,64.704,64.7138,142760.0
2023-10-23 15:30:00,66.26,66.32,66.14,66.16,184982.0,64.7236,64.7822,64.6063,64.6259,184982.0
2023-10-24 09:30:00,66.6,66.8,66.54,66.78,171256.0,65.0557,65.251,64.9971,65.2315,171256.0
2023-10-24 10:00:00,66.79,66.96,66.58,66.96,133997.0,65.2413,65.4073,65.0361,65.4073,133997.0
2023-10-24 10:30:00,66.96,67.01,66.86,66.89,71083.0,65.4073,65.4562,65.3096,65.339,71083.0
2023-10-24 11:00:00,66.87,66.87,66.61,66.61,79851.0,65.3194,65.3194,65.0654,65.0654,79851.0
2023-10-24 11:30:00,66.6,66.64,66.47,66.58,100454.0,65.0557,65.0948,64.9287,65.0361,100454.0
2023-10-24 12:00:00,66.58,66.63,66.32,66.35,125206.0,65.0361,65.085,64.7822,64.8115,125206.0
2023-10-24 12:30:00,66.35,66.4,66.26,66.36,51840.0,64.8115,64.8603,64.7236,64.8212,51840.0
2023-10-24 13:00:00,66.36,66.48,66.31,66.48,106161.0,64.8212,64.9385,64.7724,64.9385,106161.0
2023-10-24 13:30:00,66.5,66.55,66.42,66.47,61771.0,64.958,65.0068,64.8799,64.9287,61771.0
2023-10-24 14:00:00,66.47,66.55,66.44,66.55,54221.0,64.9287,65.0068,64.8994,65.0068,54221.0
2023-10-24 14:30:00,66.56,66.68,66.56,66.65,124599.0,65.0166,65.1338,65.0166,65.1045,124599.0
2023-10-24 15:00:00,66.65,66.75,66.62,66.73,87089.0,65.1045,65.2022,65.0752,65.1827,87089.0
2023-10-24 15:30:00,66.74,66.74,66.62,66.63,117603.0,65.1924,65.1924,65.0752,65.085,117603.0
2023-10-25 09:30:00,66.16,66.37,65.87,65.9,156917.0,64.6259,64.831,64.3426,64.3719,156917.0
2023-10-25 10:00:00,65.88,65.9,65.68,65.79,313392.0,64.3524,64.3719,64.157,64.2645,313392.0
2023-10-25 10:30:00,65.78,66.07,65.77,65.99,91318.0,64.2547,64.538,64.2449,64.4598,91318.0
2023-10-25 11:00:00,65.99,66.22,65.99,66.17,101570.0,64.4598,64.6845,64.4598,64.6356,101570.0
2023-10-25 11:30:00,66.16,66.17,65.95,65.96,76686.0,64.6259,64.6356,64.4208,64.4305,76686.0
2023-10-25 12:00:00,65.94,65.95,65.79,65.84,61888.0,64.411,64.4208,64.2645,64.3133,61888.0
2023-10-25 12:30:00,65.83,65.97,65.66,65.69,57622.0,64.3035,64.4403,64.1375,64.1668,57622.0
2023-10-25 13:00:00,65.69,65.73,65.6,65.65,79364.0,64.1668,64.2059,64.0789,64.1277,79364.0
2023-10-25 13:30:00,65.64,65.64,65.48,65.61,83333.0,64.1179,64.1179,63.9616,64.0886,83333.0
2023-10-25 14:00:00,65.6,65.68,65.56,65.62,59320.0,64.0789,64.157,64.0398,64.0984,59320.0
2023-10-25 14:30:00,65.62,65.66,65.54,65.6,52908.0,64.0984,64.1375,64.0203,64.0789,52908.0
2023-10-25 15:00:00,65.62,65.66,65.53,65.62,169957.0,64.0984,64.1375,64.0105,64.0984,169957.0
2023-10-25 15:30:00,65.63,65.69,65.53,65.56,115075.0,64.1082,64.1668,64.0105,64.0398,115075.0
2023-10-26 09:30:00,65.63,65.92,65.49,65.73,186720.0,64.1082,64.3914,63.9714,64.2059,186720.0
2023-10-26 10:00:00,65.71,65.92,65.62,65.87,133304.0,64.1863,64.3914,64.0984,64.3426,133304.0
2023-10-26 10:30:00,65.88,66.11,65.65,66.06,177170.0,64.3524,64.577,64.1277,64.5282,177170.0
2023-10-26 11:00:00,66.06,66.13,65.83,65.89,97735.0,64.5282,64.5966,64.3035,64.3621,97735.0
2023-10-26 11:30:00,65.88,65.95,65.77,65.8,56000.0,64.3524,64.4208,64.2449,64.2742,56000.0
2023-10-26 12:00:00,65.8,65.8,65.45,65.51,83436.0,64.2742,64.2742,63.9323,63.991,83436.0
2023-10-26 12:30:00,65.54,65.56,65.43,65.43,127249.0,64.0203,64.0398,63.9128,63.9128,127249.0
2023-10-26 13:00:00,65.42,65.61,65.38,65.46,86293.0,63.903,64.0886,63.864,63.9421,86293.0
2023-10-26 13:30:00,65.45,65.69,65.37,65.68,107439.0,63.9323,64.1668,63.8542,64.157,107439.0
2023-10-26 14:00:00,65.68,65.8,65.64,65.75,146826.0,64.157,64.2742,64.1179,64.2254,146826.0
2023-10-26 14:30:00,65.76,65.99,65.73,65.98,164924.0,64.2352,64.4598,64.2059,64.4501,164924.0
2023-10-26 15:00:00,66.03,66.07,65.75,65.76,105542.0,64.4989,64.538,64.2254,64.2352,105542.0
2023-10-26 15:30:00,65.76,65.79,65.51,65.56,227722.0,64.2352,64.2645,63.991,64.0398,227722.0
2023-10-27 09:30:00,65.77,65.77,65.11,65.21,243795.0,64.2449,64.2449,63.6002,63.6979,243795.0
2023-10-27 10:00:00,65.19,65.37,65.05,65.26,96309.0,63.6784,63.8542,63.5416,63.7468,96309.0
2023-10-27 10:30:00,65.25,65.38,65.14,65.38,163121.0,63.737,63.864,63.6295,63.864,163121.0
2023-10-27 11:00:00,65.38,65.55,65.33,65.49,59679.0,63.864,64.03,63.8151,63.9714,59679.0
2023-10-27 11:30:00,65.48,65.48,65.34,65.4,124336.0,63.9616,63.9616,63.8249,63.8835,124336.0
2023-10-27 12:00:00,65.39,65.39,65.15,65.23,84838.0,63.8737,63.8737,63.6393,63.7174,84838.0
2023-10-27 12:30:00,65.21,65.27,65.11,65.12,69204.0,63.6979,63.7565,63.6002,63.61,69204.0
2023-10-27 13:00:00,65.12,65.16,64.87,64.92,151041.0,63.61,63.6491,63.3658,63.4146,151041.0
2023-10-27 13:30:00,64.92,64.96,64.83,64.88,75059.0,63.4146,63.4537,63.3267,63.3756,75059.0
2023-10-27 14:00:00,64.88,64.96,64.75,64.76,138784.0,63.3756,63.4537,63.2486,63.2583,138784.0
2023-10-27 14:30:00,64.76,64.97,64.7,64.73,237066.0,63.2583,63.4635,63.1997,63.229,237066.0
2023-10-27 15:00:00,64.73,64.88,64.72,64.88,186724.0,63.229,63.3756,63.2193,63.3756,186724.0
2023-10-27 15:30:00,64.89,64.92,64.7,64.86,233515.0,63.3853,63.4146,63.1997,63.356,233515.0
2023-10-30 09:30:00,65.29,65.55,64.98,65.01,107829.0,63.7761,64.03,63.4732,63.5025,107829.0
2023-10-30 10:00:00,65.0,65.01,64.68,64.75,57709.0,63.4928,63.5025,63.1802,63.2486,57709.0
2023-10-30 10:30:00,64.75,64.83,64.66,64.77,111436.0,63.2486,63.3267,63.1607,63.2681,111436.0
2023-10-30 11:00:00,64.79,64.95,64.72,64.83,211841.0,63.2876,63.4439,63.2193,63.3267,211841.0
2023-10-30 11:30:00,64.81,64.98,64.81,64.95,60392.0,63.3072,63.4732,63.3072,63.4439,60392.0
2023-10-30 12:00:00,64.94,64.99,64.89,64.91,117867.0,63.4342,63.483,63.3853,63.4049,117867.0
2023-10-30 12:30:00,64.91,64.97,64.75,64.83,44394.0,63.4049,63.4635,63.2486,63.3267,44394.0
2023-10-30 13:00:00,64.85,65.13,64.83,65.11,44811.0,63.3463,63.6198,63.3267,63.6002,44811.0
2023-10-30 13:30:00,65.13,65.21,65.05,65.19,74180.0,63.6198,63.6979,63.5416,63.6784,74180.0
2023-10-30 14:00:00,65.2,65.21,65.09,65.15,109870.0,63.6881,63.6979,63.5807,63.6393,109870.0
2023-10-30 14:30:00,65.16,65.3,65.16,65.21,198752.0,63.6491,63.7858,63.6491,63.6979,198752.0
2023-10-30 15:00:00,65.22,65.4,65.19,65.36,197523.0,63.7077,63.8835,63.6784,63.8444,197523.0
2023-10-30 15:30:00,65.36,65.37,65.2,65.22,147718.0,63.8444,63.8542,63.6881,63.7077,147718.0
2023-10-31 09:30:00,65.33,65.52,65.23,65.26,236756.0,63.8151,64.0007,63.7174,63.7468,236756.0
2023-10-31 10:00:00,65.27,65.51,65.13,65.41,106082.0,63.7565,63.991,63.6198,63.8933,106082.0
2023-10-31 10:30:00,65.41,65.61,65.3,65.6,50318.0,63.8933,64.0886,63.7858,64.0789,50318.0
2023-10-31 11:00:00,65.62,65.66,65.54,65.6,93472.0,64.0984,64.1375,64.0203,64.0789,93472.0
2023-10-31 11:30:00,65.59,65.74,65.57,65.74,38514.0,64.0691,64.2156,64.0496,64.2156,38514.0
2023-10-31 12:00:00,65.76,65.77,65.55,65.62,49579.0,64.2352,64.2449,64.03,64.0984,49579.0
2023-10-31 12:30:00,65.63,65.74,65.53,65.72,48000.0,64.1082,64.2156,64.0105,64.1961,48000.0
2023-10-31 13:00:00,65.72,65.77,65.64,65.71,93994.0,64.1961,64.2449,64.1179,64.1863,93994.0
2023-10-31 13:30:00,65.73,65.78,65.7,65.77,54290.0,64.2059,64.2547,64.1765,64.2449,54290.0
2023-10-31 14:00:00,65.8,65.82,65.64,65.65,51504.0,64.2742,64.2938,64.1179,64.1277,51504.0
2023-10-31 14:30:00,65.65,65.83,65.64,65.82,52768.0,64.1277,64.3035,64.1179,64.2938,52768.0
2023-10-31 15:00:00,65.83,65.87,65.78,65.82,98158.0,64.3035,64.3426,64.2547,64.2938,98158.0
2023-10-31 15:30:00,65.81,65.82,65.7,65.78,229154.0,64.284,64.2938,64.1765,64.2547,229154.0
2023-11-01 09:30:00,65.7,65.84,65.38,65.54,309632.0,64.1765,64.3133,63.864,64.0203,309632.0
2023-11-01 10:00:00,65.58,65.89,65.49,65.86,167532.0,64.0593,64.3621,63.9714,64.3328,167532.0
2023-11-01 10:30:00,65.88,65.99,65.82,65.84,74656.0,64.3524,64.4598,64.2938,64.3133,74656.0
2023-11-01 11:00:00,65.85,65.9,65.68,65.7,57003.0,64.3231,64.3719,64.157,64.1765,57003.0
2023-11-01 11:30:00,65.7,65.83,65.68,65.78,45702.0,64.1765,64.3035,64.157,64.2547,45702.0
2023-11-01 12:00:00,65.77,65.78,65.62,65.67,104823.0,64.2449,64.2547,64.0984,64.1472,104823.0
2023-11-01 12:30:00,65.68,65.72,65.53,65.56,80758.0,64.157,64.1961,64.0105,64.0398,80758.0
2023-11-01 13:00:00,65.57,65.67,65.49,65.56,50120.0,64.0496,64.1472,63.9714,64.0398,50120.0
2023-11-01 13:30:00,65.56,65.63,65.5,65.6,78772.0,64.0398,64.1082,63.9812,64.0789,78772.0
2023-11-01 14:00:00,65.63,65.74,65.42,65.63,131103.0,64.1082,64.2156,63.903,64.1082,131103.0
2023-11-01 14:30:00,65.64,65.82,65.41,65.78,223809.0,64.1179,64.2938,63.8933,64.2547,223809.0
2023-11-01 15:00:00,65.82,66.13,65.8,66.05,186183.0,64.2938,64.5966,64.2742,64.5184,186183.0
2023-11-01 15:30:00,66.04,66.15,66.01,66.1,183426.0,64.5087,64.6161,64.4794,64.5673,183426.0
2023-11-02 09:30:00,66.84,67.31,66.84,67.19,102105.0,65.2901,65.7492,65.2901,65.632,102105.0
2023-11-02 10:00:00,67.18,67.21,66.98,67.15,52041.0,65.6222,65.6515,65.4269,65.5929,52041.0
2023-11-02 10:30:00,67.16,67.37,67.12,67.37,144756.0,65.6027,65.8078,65.5636,65.8078,144756.0
2023-11-02 11:00:00,67.38,67.42,67.23,67.32,88836.0,65.8176,65.8567,65.6711,65.759,88836.0
2023-11-02 11:30:00,67.3,67.39,67.27,67.31,65423.0,65.7394,65.8274,65.7101,65.7492,65423.0
2023-11-02 12:00:00,67.31,67.34,67.23,67.25,81014.0,65.7492,65.7785,65.6711,65.6906,81014.0
2023-11-02 12:30:00,67.26,67.43,67.24,67.37,92242.0,65.7004,65.8664,65.6808,65.8078,92242.0
2023-11-02 13:00:00,67.36,67.52,67.36,67.49,53297.0,65.7981,65.9543,65.7981,65.925,53297.0
2023-11-02 13:30:00,67.49,67.63,67.49,67.63,60773.0,65.925,66.0618,65.925,66.0618,60773.0
2023-11-02 14:00:00,67.62,67.62,67.49,67.57,51029.0,66.052,66.052,65.925,66.0032,51029.0
2023-11-02 14:30:00,67.57,67.62,67.54,67.6,64917.0,66.0032,66.052,65.9739,66.0325,64917.0
2023-11-02 15:00:00,67.6,67.64,67.57,67.58,103398.0,66.0325,66.0716,66.0032,66.013,103398.0
2023-11-02 15:30:00,67.58,67.7,67.58,67.62,118612.0,66.013,66.1302,66.013,66.052,118612.0
2023-11-03 09:30:00,68.5,69.08,68.35,69.04,104932.0,66.9116,67.4782,66.7651,67.4391,104932.0
2023-11-03 10:00:00,69.07,69.18,68.88,68.92,120713.0,67.4684,67.5759,67.2828,67.3219,120713.0
2023-11-03 10:30:00,68.9,68.91,68.75,68.88,94105.0,67.3023,67.3121,67.1558,67.2828,94105.0
2023-11-03 11:00:00,68.89,68.97,68.8,68.89,123244.0,67.2926,67.3707,67.2047,67.2926,123244.0
2023-11-03 11:30:00,68.9,69.18,68.9,69.14,64674.0,67.3023,67.5759,67.3023,67.5368,64674.0
2023-11-03 12:00:00,69.16,69.18,69.09,69.17,53752.0,67.5563,67.5759,67.4879,67.5661,53752.0
2023-11-03 12:30:00,69.18,69.23,69.13,69.23,72919.0,67.5759,67.6247,67.527,67.6247,72919.0
2023-11-03 13:00:00,69.23,69.25,69.09,69.14,81462.0,67.6247,67.6442,67.4879,67.5368,81462.0
2023-11-03 13:30:00,69.15,69.25,69.12,69.22,79615.0,67.5465,67.6442,67.5172,67.6149,79615.0
2023-11-03 14:00:00,69.22,69.25,69.15,69.25,83419.0,67.6149,67.6442,67.5465,67.6442,83419.0
2023-11-03 14:30:00,69.25,69.34,69.21,69.34,58178.0,67.6442,67.7321,67.6052,67.7321,58178.0
2023-11-03 15:00:00,69.33,69.34,69.17,69.17,63349.0,67.7224,67.7321,67.5661,67.5661,63349.0
2023-11-03 15:30:00,69.16,69.17,68.98,69.0,141978.0,67.5563,67.5661,67.3805,67.4,141978.0
2023-11-06 09:30:00,69.0,69.13,68.54,68.59,79232.0,67.4,67.527,66.9507,66.9995,79232.0
2023-11-06 10:00:00,68.61,68.64,68.38,68.49,40882.0,67.0191,67.0484,66.7944,66.9019,40882.0
2023-11-06 10:30:00,68.5,68.58,68.45,68.51,247574.0,66.9116,66.9898,66.8628,66.9214,247574.0
2023-11-06 11:00:00,68.53,68.57,68.43,68.46,63531.0,66.9409,66.98,66.8432,66.8725,63531.0
2023-11-06 11:30:00,68.46,68.52,68.41,68.51,63761.0,66.8725,66.9312,66.8237,66.9214,63761.0
2023-11-06 12:00:00,68.51,68.54,68.4,68.43,83430.0,66.9214,66.9507,66.8139,66.8432,83430.0
2023-11-06 12:30:00,68.42,68.45,68.34,68.41,332234.0,66.8335,66.8628,66.7553,66.8237,332234.0
2023-11-06 13:00:00,68.42,68.42,68.18,68.27,36268.0,66.8335,66.8335,66.599,66.687,36268.0
2023-11-06 13:30:00,68.26,68.34,68.2,68.26,482173.0,66.6772,66.7553,66.6186,66.6772,482173.0
2023-11-06 14:00:00,68.26,68.29,68.17,68.24,51015.0,66.6772,66.7065,66.5893,66.6576,51015.0
2023-11-06 14:30:00,68.24,68.4,68.24,68.4,78152.0,66.6576,66.8139,66.6576,66.8139,78152.0
2023-11-06 15:00:00,68.4,68.42,68.32,68.37,102974.0,66.8139,66.8335,66.7358,66.7846,102974.0
2023-11-06 15:30:00,68.36,68.44,68.33,68.43,105652.0,66.7749,66.853,66.7456,66.8432,105652.0
2023-11-07 09:30:00,68.33,68.43,68.11,68.43,89749.0,66.7456,66.8432,66.5307,66.8432,89749.0
2023-11-07 10:00:00,68.43,68.6,68.37,68.58,108529.0,66.8432,67.0093,66.7846,66.9898,108529.0
2023-11-07 10:30:00,68.59,68.69,68.54,68.64,87147.0,66.9995,67.0972,66.9507,67.0484,87147.0
2023-11-07 11:00:00,68.63,68.64,68.52,68.54,133586.0,67.0386,67.0484,66.9312,66.9507,133586.0
2023-11-07 11:30:00,68.54,68.64,68.53,68.58,66759.0,66.9507,67.0484,66.9409,66.9898,66759.0
2023-11-07 12:00:00,68.55,68.56,68.43,68.45,27176.0,66.9605,66.9702,66.8432,66.8628,27176.0
2023-11-07 12:30:00,68.44,68.47,68.37,68.45,66140.0,66.853,66.8823,66.7846,66.8628,66140.0
2023-11-07 13:00:00,68.46,68.53,68.46,68.47,59861.0,66.8725,66.9409,66.8725,66.8823,59861.0
2023-11-07 13:30:00,68.47,68.57,68.47,68.51,39376.0,66.8823,66.98,66.8823,66.9214,39376.0
2023-11-07 14:00:00,68.5,68.56,68.49,68.51,178507.0,66.9116,66.9702,66.9019,66.9214,178507.0
2023-11-07 14:30:00,68.51,68.53,68.46,68.48,52220.0,66.9214,66.9409,66.8725,66.8921,52220.0
2023-11-07 15:00:00,68.48,68.54,68.46,68.54,55000.0,66.8921,66.9507,66.8725,66.9507,55000.0
2023-11-07 15:30:00,68.54,68.61,68.42,68.49,125238.0,66.9507,67.0191,66.8335,66.9019,125238.0
2023-11-08 09:30:00,68.59,68.68,68.41,68.58,135170.0,66.9995,67.0874,66.8237,66.9898,135170.0
2023-11-08 10:00:00,68.57,68.58,68.34,68.37,101322.0,66.98,66.9898,66.7553,66.7846,101322.0
2023-11-08 10:30:00,68.36,68.41,68.29,68.31,68365.0,66.7749,66.8237,66.7065,66.726,68365.0
2023-11-08 11:00:00,68.29,68.37,68.25,68.31,39630.0,66.7065,66.7846,66.6674,66.726,39630.0
2023-11-08 11:30:00,68.3,68.37,68.22,68.23,99277.0,66.7163,66.7846,66.6381,66.6479,99277.0
2023-11-08 12:00:00,68.23,68.24,68.04,68.14,78612.0,66.6479,66.6576,66.4623,66.56,78612.0
2023-11-08 12:30:00,68.12,68.18,68.09,68.18,79380.0,66.5404,66.599,66.5111,66.599,79380.0
2023-11-08 13:00:00,68.18,68.31,68.14,68.25,66534.0,66.599,66.726,66.56,66.6674,66534.0
2023-11-08 13:30:00,68.26,68.3,68.24,68.28,142457.0,66.6772,66.7163,66.6576,66.6967,142457.0
2023-11-08 14:00:00,68.29,68.35,68.28,68.32,62427.0,66.7065,66.7651,66.6967,66.7358,62427.0
2023-11-08 14:30:00,68.33,68.36,68.28,68.28,237438.0,66.7456,66.7749,66.6967,66.6967,237438.0
2023-11-08 15:00:00,68.29,68.35,68.26,68.32,50997.0,66.7065,66.7651,66.6772,66.7358,50997.0
2023-11-08 15:30:00,68.31,68.42,68.27,68.33,116040.0,66.726,66.8335,66.687,66.7456,116040.0
2023-11-09 09:30:00,68.67,68.67,68.36,68.55,143241.0,67.0777,67.0777,66.7749,66.9605,143241.0
2023-11-09 10:00:00,68.55,68.6,68.27,68.35,135015.0,66.9605,67.0093,66.687,66.7651,135015.0
2023-11-09 10:30:00,68.34,68.36,68.22,68.36,47254.0,66.7553,66.7749,66.6381,66.7749,47254.0
2023-11-09 11:00:00,68.36,68.47,68.35,68.4,38877.0,66.7749,66.8823,66.7651,66.8139,38877.0
2023-11-09 11:30:00,68.39,68.46,68.32,68.41,75170.0,66.8042,66.8725,66.7358,66.8237,75170.0
2023-11-09 12:00:00,68.4,68.46,68.34,68.35,61176.0,66.8139,66.8725,66.7553,66.7651,61176.0
2023-11-09 12:30:00,68.35,68.46,68.35,68.41,39306.0,66.7651,66.8725,66.7651,66.8237,39306.0
2023-11-09 13:00:00,68.42,68.42,68.01,68.16,98029.0,66.8335,66.8335,66.433,66.5795,98029.0
2023-11-09 13:30:00,68.13,68.14,67.93,67.97,39995.0,66.5502,66.56,66.3548,66.3939,39995.0
2023-11-09 14:00:00,67.96,67.96,67.71,67.83,110726.0,66.3841,66.3841,66.1399,66.2572,110726.0
2023-11-09 14:30:00,67.83,67.88,67.67,67.69,78925.0,66.2572,66.306,66.1009,66.1204,78925.0
2023-11-09 15:00:00,67.68,67.78,67.65,67.67,71897.0,66.1106,66.2083,66.0813,66.1009,71897.0
2023-11-09 15:30:00,67.71,67.73,67.6,67.66,187319.0,66.1399,66.1595,66.0325,66.0911,187319.0
2023-11-10 09:30:00,67.89,67.96,67.59,67.86,185250.0,66.3158,66.3841,66.0227,66.2865,185250.0
2023-11-10 10:00:00,67.85,67.85,67.65,67.67,84656.0,66.2767,66.2767,66.0813,66.1009,84656.0
2023-11-10 10:30:00,67.67,67.74,67.6,67.69,79586.0,66.1009,66.1692,66.0325,66.1204,79586.0
2023-11-10 11:00:00,67.73,67.93,67.72,67.89,48352.0,66.1595,66.3548,66.1497,66.3158,48352.0
2023-11-10 11:30:00,67.86,67.89,67.79,67.84,42477.0,66.2865,66.3158,66.2181,66.2669,42477.0
2023-11-10 12:00:00,67.85,67.96,67.84,67.93,51657.0,66.2767,66.3841,66.2669,66.3548,51657.0
2023-11-10 12:30:00,67.94,68.22,67.94,68.16,93228.0,66.3646,66.6381,66.3646,66.5795,93228.0
2023-11-10 13:00:00,68.17,68.31,68.11,68.27,55013.0,66.5893,66.726,66.5307,66.687,55013.0
2023-11-10 13:30:00,68.26,68.37,68.26,68.34,43483.0,66.6772,66.7846,66.6772,66.7553,43483.0
2023-11-10 14:00:00,68.35,68.46,68.32,68.41,39279.0,66.7651,66.8725,66.7358,66.8237,39279.0
2023-11-10 14:30:00,68.42,68.44,68.36,68.37,82551.0,66.8335,66.853,66.7749,66.7846,82551.0
2023-11-10 15:00:00,68.37,68.48,68.35,68.47,73614.0,66.7846,66.8921,66.7651,66.8823,73614.0
2023-11-10 15:30:00,68.48,68.53,68.44,68.49,84442.0,66.8921,66.9409,66.853,66.9019,84442.0
2023-11-13 09:30:00,68.23,68.42,68.13,68.19,100384.0,66.6479,66.8335,66.5502,66.6088,100384.0
2023-11-13 10:00:00,68.17,68.23,68.06,68.21,62897.0,66.5893,66.6479,66.4818,66.6283,62897.0
2023-11-13 10:30:00,68.2,68.33,68.16,68.3,136875.0,66.6186,66.7456,66.5795,66.7163,136875.0
2023-11-13 11:00:00,68.29,68.43,68.27,68.42,202356.0,66.7065,66.8432,66.687,66.8335,202356.0
2023-11-13 11:30:00,68.44,68.57,68.38,68.51,103428.0,66.853,66.98,66.7944,66.9214,103428.0
2023-11-13 12:00:00,68.54,68.54,68.4,68.47,56691.0,66.9507,66.9507,66.8139,66.8823,56691.0
2023-11-13 12:30:00,68.47,68.47,68.37,68.43,105863.0,66.8823,66.8823,66.7846,66.8432,105863.0
2023-11-13 13:00:00,68.43,68.45,68.37,68.38,67029.0,66.8432,66.8628,66.7846,66.7944,67029.0
2023-11-13 13:30:00,68.36,68.49,68.33,68.39,51397.0,66.7749,66.9019,66.7456,66.8042,51397.0
2023-11-13 14:00:00,68.39,68.42,68.33,68.4,91723.0,66.8042,66.8335,66.7456,66.8139,91723.0
2023-11-13 14:30:00,68.41,68.46,68.36,68.38,67687.0,66.8237,66.8725,66.7749,66.7944,67687.0
2023-11-13 15:00:00,68.37,68.45,68.35,68.42,135355.0,66.7846,66.8628,66.7651,66.8335,135355.0
2023-11-13 15:30:00,68.4,68.45,68.34,68.38,127555.0,66.8139,66.8628,66.7553,66.7944,127555.0
2023-11-14 09:30:00,69.74,70.29,69.74,70.28,197589.0,68.1229,68.6601,68.1229,68.6503,197589.0
2023-11-14 10:00:00,70.28,70.51,70.2,70.5,104256.0,68.6503,68.875,68.5722,68.8652,104256.0
2023-11-14 10:30:00,70.5,70.7,70.48,70.68,78685.0,68.8652,69.0606,68.8457,69.0411,78685.0
2023-11-14 11:00:00,70.67,70.84,70.67,70.84,79459.0,69.0313,69.1974,69.0313,69.1974,79459.0
2023-11-14 11:30:00,70.83,70.88,70.67,70.67,115898.0,69.1876,69.2364,69.0313,69.0313,115898.0
2023-11-14 12:00:00,70.68,70.7,70.49,70.54,186967.0,69.0411,69.0606,68.8555,68.9043,186967.0
2023-11-14 12:30:00,70.55,70.63,70.54,70.6,37552.0,68.9141,68.9922,68.9043,68.9629,37552.0
2023-11-14 13:00:00,70.6,70.64,70.55,70.61,91409.0,68.9629,69.002,68.9141,68.9727,91409.0
2023-11-14 13:30:00,70.62,70.68,70.56,70.57,63170.0,68.9825,69.0411,68.9239,68.9336,63170.0
2023-11-14 14:00:00,70.56,70.61,70.47,70.6,330572.0,68.9239,68.9727,68.8359,68.9629,330572.0
2023-11-14 14:30:00,70.6,70.72,70.6,70.71,341980.0,68.9629,69.0801,68.9629,69.0704,341980.0
2023-11-14 15:00:00,70.71,70.83,70.69,70.83,177087.0,69.0704,69.1876,69.0508,69.1876,177087.0
2023-11-14 15:30:00,70.82,70.83,70.62,70.68,285737.0,69.1778,69.1876,68.9825,69.0411,285737.0
2023-11-15 09:30:00,70.78,71.15,70.63,71.14,101819.0,69.1388,69.5002,68.9922,69.4904,101819.0
2023-11-15 10:00:00,71.16,71.47,71.16,71.41,87380.0,69.5099,69.8128,69.5099,69.7541,87380.0
2023-11-15 10:30:00,71.42,71.53,71.41,71.48,100684.0,69.7639,69.8714,69.7541,69.8225,100684.0
2023-11-15 11:00:00,71.48,71.56,71.31,71.37,66873.0,69.8225,69.9007,69.6565,69.7151,66873.0
2023-11-15 11:30:00,71.36,71.38,71.07,71.13,115843.0,69.7053,69.7248,69.422,69.4806,115843.0
2023-11-15 12:00:00,71.14,71.23,71.09,71.22,64813.0,69.4904,69.5783,69.4416,69.5685,64813.0
2023-11-15 12:30:00,71.23,71.27,71.11,71.13,32639.0,69.5783,69.6174,69.4611,69.4806,32639.0
2023-11-15 13:00:00,71.13,71.16,70.93,71.04,94439.0,69.4806,69.5099,69.2853,69.3927,94439.0
2023-11-15 13:30:00,71.03,71.14,71.02,71.1,40838.0,69.383,69.4904,69.3732,69.4513,40838.0
2023-11-15 14:00:00,71.12,71.18,70.99,71.11,78458.0,69.4709,69.5295,69.3439,69.4611,78458.0
2023-11-15 14:30:00,71.12,71.14,71.02,71.07,77892.0,69.4709,69.4904,69.3732,69.422,77892.0
2023-11-15 15:00:00,71.07,71.1,71.01,71.04,47507.0,69.422,69.4513,69.3634,69.3927,47507.0
2023-11-15 15:30:00,71.05,71.07,70.87,70.93,82212.0,69.4025,69.422,69.2267,69.2853,82212.0
2023-11-16 09:30:00,70.76,71.07,70.74,70.77,111499.0,69.1192,69.422,69.0997,69.129,111499.0
2023-11-16 10:00:00,70.76,70.8,70.54,70.69,75508.0,69.1192,69.1583,68.9043,69.0508,75508.0
2023-11-16 10:30:00,70.69,70.78,70.45,70.47,142834.0,69.0508,69.1388,68.8164,68.8359,142834.0
2023-11-16 11:00:00,70.47,70.57,70.37,70.41,78346.0,68.8359,68.9336,68.7383,68.7773,78346.0
2023-11-16 11:30:00,70.41,70.44,70.31,70.36,63100.0,68.7773,68.8066,68.6797,68.7285,63100.0
2023-11-16 12:00:00,70.35,70.47,70.33,70.45,70280.0,68.7187,68.8359,68.6992,68.8164,70280.0
2023-11-16 12:30:00,70.44,70.58,70.42,70.52,27859.0,68.8066,68.9434,68.7871,68.8848,27859.0
2023-11-16 13:00:00,70.52,70.52,70.39,70.48,146138.0,68.8848,68.8848,68.7578,68.8457,146138.0
2023-11-16 13:30:00,70.48,70.49,70.36,70.43,162483.0,68.8457,68.8555,68.7285,68.7969,162483.0
2023-11-16 14:00:00,70.43,70.49,70.4,70.42,38608.0,68.7969,68.8555,68.7676,68.7871,38608.0
2023-11-16 14:30:00,70.42,70.6,70.42,70.55,71353.0,68.7871,68.9629,68.7871,68.9141,71353.0
2023-11-16 15:00:00,70.56,70.59,70.52,70.54,121091.0,68.9239,68.9532,68.8848,68.9043,121091.0
2023-11-16 15:30:00,70.53,70.55,70.47,70.52,129501.0,68.8945,68.9141,68.8359,68.8848,129501.0
2023-11-17 09:30:00,70.89,70.96,70.75,70.83,120678.0,69.2462,69.3146,69.1094,69.1876,120678.0
2023-11-17 10:00:00,70.84,70.99,70.75,70.95,158440.0,69.1974,69.3439,69.1094,69.3048,158440.0
2023-11-17 10:30:00,70.95,71.04,70.89,70.98,59011.0,69.3048,69.3927,69.2462,69.3341,59011.0
2023-11-17 11:00:00,70.98,71.0,70.82,70.83,66353.0,69.3341,69.3537,69.1778,69.1876,66353.0
2023-11-17 11:30:00,70.83,70.89,70.77,70.87,75819.0,69.1876,69.2462,69.129,69.2267,75819.0
2023-11-17 12:00:00,70.87,70.98,70.86,70.89,119542.0,69.2267,69.3341,69.2169,69.2462,119542.0
2023-11-17 12:30:00,70.89,70.96,70.89,70.93,38324.0,69.2462,69.3146,69.2462,69.2853,38324.0
2023-11-17 13:00:00,70.94,71.01,70.9,70.96,35324.0,69.295,69.3634,69.256,69.3146,35324.0
2023-11-17 13:30:00,70.99,71.03,70.97,71.03,132456.0,69.3439,69.383,69.3243,69.383,132456.0
2023-11-17 14:00:00,71.03,71.05,70.97,70.98,46311.0,69.383,69.4025,69.3243,69.3341,46311.0
2023-11-17 14:30:00,70.98,71.02,70.97,70.99,61582.0,69.3341,69.3732,69.3243,69.3439,61582.0
2023-11-17 15:00:00,70.98,71.06,70.95,71.03,47686.0,69.3341,69.4123,69.3048,69.383,47686.0
2023-11-17 15:30:00,71.03,71.05,70.91,71.02,67468.0,69.383,69.4025,69.2657,69.3732,67468.0
2023-11-20 09:30:00,70.96,71.06,70.72,71.06,112520.0,69.3146,69.4123,69.0801,69.4123,112520.0
2023-11-20 10:00:00,71.06,71.24,70.99,71.19,139685.0,69.4123,69.5881,69.3439,69.5392,139685.0
2023-11-20 10:30:00,71.17,71.29,71.14,71.26,353541.0,69.5197,69.6369,69.4904,69.6076,353541.0
2023-11-20 11:00:00,71.26,71.28,71.21,71.24,65095.0,69.6076,69.6272,69.5588,69.5881,65095.0
2023-11-20 11:30:00,71.25,71.27,71.2,71.22,69540.0,69.5979,69.6174,69.549,69.5685,69540.0
2023-11-20 12:00:00,71.22,71.27,71.2,71.23,305892.0,69.5685,69.6174,69.549,69.5783,305892.0
2023-11-20 12:30:00,71.22,71.24,71.18,71.23,162365.0,69.5685,69.5881,69.5295,69.5783,162365.0
2023-11-20 13:00:00,71.23,71.39,71.21,71.37,75114.0,69.5783,69.7346,69.5588,69.7151,75114.0
2023-11-20 13:30:00,71.38,71.43,71.37,71.41,159945.0,69.7248,69.7737,69.7151,69.7541,159945.0
2023-11-20 14:00:00,71.41,71.43,71.33,71.34,30646.0,69.7541,69.7737,69.676,69.6858,30646.0
2023-11-20 14:30:00,71.36,71.47,71.35,71.44,85971.0,69.7053,69.8128,69.6955,69.7834,85971.0
2023-11-20 15:00:00,71.44,71.53,71.42,71.52,60666.0,69.7834,69.8714,69.7639,69.8616,60666.0
2023-11-20 15:30:00,71.52,71.52,71.34,71.39,100927.0,69.8616,69.8616,69.6858,69.7346,100927.0
2023-11-21 09:30:00,71.21,71.3,71.06,71.12,150530.0,69.5588,69.6467,69.4123,69.4709,150530.0
2023-11-21 10:00:00,71.11,71.26,71.11,71.14,65438.0,69.4611,69.6076,69.4611,69.4904,65438.0
2023-11-21 10:30:00,71.15,71.24,71.09,71.23,41812.0,69.5002,69.5881,69.4416,69.5783,41812.0
2023-11-21 11:00:00,71.23,71.26,71.13,71.18,75785.0,69.5783,69.6076,69.4806,69.5295,75785.0
2023-11-21 11:30:00,71.18,71.22,71.13,71.19,60775.0,69.5295,69.5685,69.4806,69.5392,60775.0
2023-11-21 12:00:00,71.18,71.24,71.17,71.23,79269.0,69.5295,69.5881,69.5197,69.5783,79269.0
2023-11-21 12:30:00,71.22,71.33,71.22,71.32,50232.0,69.5685,69.676,69.5685,69.6662,50232.0
2023-11-21 13:00:00,71.3,71.3,71.17,71.2,86616.0,69.6467,69.6467,69.5197,69.549,86616.0
2023-11-21 13:30:00,71.2,71.28,71.2,71.23,82528.0,69.549,69.6272,69.549,69.5783,82528.0
2023-11-21 14:00:00,71.21,71.27,71.18,71.24,53322.0,69.5588,69.6174,69.5295,69.5881,53322.0
2023-11-21 14:30:00,71.24,71.25,71.13,71.21,77226.0,69.5881,69.5979,69.4806,69.5588,77226.0
2023-11-21 15:00:00,71.21,71.26,71.17,71.22,78543.0,69.5588,69.6076,69.5197,69.5685,78543.0
2023-11-21 15:30:00,71.21,71.22,71.13,71.16,200135.0,69.5588,69.5685,69.4806,69.5099,200135.0
2023-11-22 09:30:00,71.47,71.62,71.25,71.48,147209.0,69.8128,69.9593,69.5979,69.8225,147209.0
2023-11-22 10:00:00,71.47,71.57,71.33,71.57,68601.0,69.8128,69.9104,69.676,69.9104,68601.0
2023-11-22 10:30:00,71.58,71.64,71.47,71.53,46295.0,69.9202,69.9788,69.8128,69.8714,46295.0
2023-11-22 11:00:00,71.52,71.6,71.5,71.54,51781.0,69.8616,69.9397,69.8421,69.8811,51781.0
2023-11-22 11:30:00,71.56,71.72,71.56,71.71,86106.0,69.9007,70.057,69.9007,70.0472,86106.0
2023-11-22 12:00:00,71.72,71.75,71.57,71.58,62151.0,70.057,70.0863,69.9104,69.9202,62151.0
2023-11-22 12:30:00,71.58,71.58,71.44,71.52,31147.0,69.9202,69.9202,69.7834,69.8616,31147.0
2023-11-22 13:00:00,71.54,71.56,71.48,71.55,36783.0,69.8811,69.9007,69.8225,69.8909,36783.0
2023-11-22 13:30:00,71.55,71.55,71.48,71.48,31084.0,69.8909,69.8909,69.8225,69.8225,31084.0
2023-11-22 14:00:00,71.5,71.54,71.46,71.51,64714.0,69.8421,69.8811,69.803,69.8518,64714.0
2023-11-22 14:30:00,71.5,71.5,71.28,71.45,41247.0,69.8421,69.8421,69.6272,69.7932,41247.0
2023-11-22 15:00:00,71.44,71.56,71.43,71.56,71901.0,69.7834,69.9007,69.7737,69.9007,71901.0
2023-11-22 15:30:00,71.56,71.57,71.51,71.51,78268.0,69.9007,69.9104,69.8518,69.8518,78268.0
2023-11-24 09:30:00,71.46,71.7,71.4,71.67,94133.0,69.803,70.0374,69.7444,70.0081,94133.0
2023-11-24 10:00:00,71.67,71.83,71.67,71.82,49357.0,70.0081,70.1644,70.0081,70.1546,49357.0
2023-11-24 10:30:00,71.82,71.89,71.76,71.83,228090.0,70.1546,70.223,70.096,70.1644,228090.0
2023-11-24 11:00:00,71.84,71.85,71.74,71.77,45652.0,70.1742,70.1839,70.0765,70.1058,45652.0
2023-11-24 11:30:00,71.77,71.8,71.73,71.74,26517.0,70.1058,70.1351,70.0667,70.0765,26517.0
2023-11-24 12:00:00,71.73,71.81,71.73,71.75,13688.0,70.0667,70.1449,70.0667,70.0863,13688.0
2023-11-24 12:30:00,71.73,71.83,71.73,71.81,49829.0,70.0667,70.1644,70.0667,70.1449,49829.0
2023-11-27 09:30:00,71.6,71.62,71.37,71.54,105134.0,69.9397,69.9593,69.7151,69.8811,105134.0
2023-11-27 10:00:00,71.55,71.71,71.53,71.68,50085.0,69.8909,70.0472,69.8714,70.0179,50085.0
2023-11-27 10:30:00,71.69,71.74,71.66,71.7,565744.0,70.0277,70.0765,69.9983,70.0374,565744.0
2023-11-27 11:00:00,71.68,71.75,71.6,71.75,118298.0,70.0179,70.0863,69.9397,70.0863,118298.0
2023-11-27 11:30:00,71.75,71.79,71.69,71.71,77890.0,70.0863,70.1253,70.0277,70.0472,77890.0
2023-11-27 12:00:00,71.7,71.74,71.66,71.68,144965.0,70.0374,70.0765,69.9983,70.0179,144965.0
2023-11-27 12:30:00,71.69,71.74,71.69,71.7,42120.0,70.0277,70.0765,70.0277,70.0374,42120.0
2023-11-27 13:00:00,71.7,71.78,71.66,71.74,74173.0,70.0374,70.1156,69.9983,70.0765,74173.0
2023-11-27 13:30:00,71.75,71.77,71.69,71.73,35955.0,70.0863,70.1058,70.0277,70.0667,35955.0
2023-11-27 14:00:00,71.72,71.78,71.72,71.78,50125.0,70.057,70.1156,70.057,70.1156,50125.0
2023-11-27 14:30:00,71.77,71.78,71.66,71.73,70562.0,70.1058,70.1156,69.9983,70.0667,70562.0
2023-11-27 15:00:00,71.73,71.81,71.72,71.8,57004.0,70.0667,70.1449,70.057,70.1351,57004.0
2023-11-27 15:30:00,71.81,71.84,71.68,71.7,58754.0,70.1449,70.1742,70.0179,70.0374,58754.0
2023-11-28 09:30:00,71.62,71.68,71.41,71.49,93240.0,69.9593,70.0179,69.7541,69.8323,93240.0
2023-11-28 10:00:00,71.5,71.64,71.48,71.59,95549.0,69.8421,69.9788,69.8225,69.93,95549.0
2023-11-28 10:30:00,71.59,71.87,71.58,71.87,154687.0,69.93,70.2035,69.9202,70.2035,154687.0
2023-11-28 11:00:00,71.87,71.89,71.81,71.83,146343.0,70.2035,70.223,70.1449,70.1644,146343.0
2023-11-28 11:30:00,71.84,71.97,71.83,71.91,82991.0,70.1742,70.3012,70.1644,70.2425,82991.0
2023-11-28 12:00:00,71.9,71.92,71.74,71.75,45514.0,70.2328,70.2523,70.0765,70.0863,45514.0
2023-11-28 12:30:00,71.74,71.75,71.64,71.68,38016.0,70.0765,70.0863,69.9788,70.0179,38016.0
2023-11-28 13:00:00,71.66,71.67,71.48,71.57,56687.0,69.9983,70.0081,69.8225,69.9104,56687.0
2023-11-28 13:30:00,71.57,71.62,71.54,71.54,36448.0,69.9104,69.9593,69.8811,69.8811,36448.0
2023-11-28 14:00:00,71.55,71.59,71.5,71.53,79442.0,69.8909,69.93,69.8421,69.8714,79442.0
2023-11-28 14:30:00,71.53,71.65,71.49,71.64,126643.0,69.8714,69.9886,69.8323,69.9788,126643.0
2023-11-28 15:00:00,71.64,71.65,71.52,71.59,69945.0,69.9788,69.9886,69.8616,69.93,69945.0
2023-11-28 15:30:00,71.58,71.67,71.53,71.57,76718.0,69.9202,70.0081,69.8714,69.9104,76718.0
2023-11-29 09:30:00,71.99,72.52,71.99,72.49,121172.0,70.3207,70.8384,70.3207,70.8091,121172.0
2023-11-29 10:00:00,72.51,72.53,72.15,72.25,84446.0,70.8286,70.8482,70.477,70.5747,84446.0
2023-11-29 10:30:00,72.25,72.33,72.18,72.27,57061.0,70.5747,70.6528,70.5063,70.5942,57061.0
2023-11-29 11:00:00,72.27,72.33,72.04,72.06,151264.0,70.5942,70.6528,70.3695,70.3891,151264.0
2023-11-29 11:30:00,72.06,72.21,72.02,72.21,74861.0,70.3891,70.5356,70.35,70.5356,74861.0
2023-11-29 12:00:00,72.21,72.27,72.18,72.26,81315.0,70.5356,70.5942,70.5063,70.5844,81315.0
2023-11-29 12:30:00,72.26,72.29,72.24,72.27,73395.0,70.5844,70.6137,70.5649,70.5942,73395.0
2023-11-29 13:00:00,72.27,72.29,72.21,72.28,111081.0,70.5942,70.6137,70.5356,70.604,111081.0
2023-11-29 13:30:00,72.28,72.3,72.2,72.28,105663.0,70.604,70.6235,70.5258,70.604,105663.0
2023-11-29 14:00:00,72.27,72.31,72.21,72.22,147633.0,70.5942,70.6333,70.5356,70.5454,147633.0
2023-11-29 14:30:00,72.2,72.21,72.07,72.13,120166.0,70.5258,70.5356,70.3988,70.4574,120166.0
2023-11-29 15:00:00,72.14,72.14,71.95,71.98,106913.0,70.4672,70.4672,70.2816,70.3109,106913.0
2023-11-29 15:30:00,71.97,72.0,71.87,71.98,154437.0,70.3012,70.3305,70.2035,70.3109,154437.0
2023-11-30 09:30:00,72.16,72.28,71.87,72.23,216510.0,70.4868,70.604,70.2035,70.5551,216510.0
2023-11-30 10:00:00,72.25,72.29,72.09,72.23,157024.0,70.5747,70.6137,70.4184,70.5551,157024.0
2023-11-30 10:30:00,72.23,72.31,72.04,72.31,163620.0,70.5551,70.6333,70.3695,70.6333,163620.0
2023-11-30 11:00:00,72.31,72.37,72.2,72.26,111992.0,70.6333,70.6919,70.5258,70.5844,111992.0
2023-11-30 11:30:00,72.25,72.29,72.11,72.12,108893.0,70.5747,70.6137,70.4379,70.4477,108893.0
2023-11-30 12:00:00,72.11,72.21,72.04,72.06,72679.0,70.4379,70.5356,70.3695,70.3891,72679.0
2023-11-30 12:30:00,72.06,72.2,72.04,72.16,183743.0,70.3891,70.5258,70.3695,70.4868,183743.0
2023-11-30 13:00:00,72.15,72.26,72.08,72.17,53771.0,70.477,70.5844,70.4086,70.4965,53771.0
2023-11-30 13:30:00,72.18,72.25,72.13,72.23,87874.0,70.5063,70.5747,70.4574,70.5551,87874.0
2023-11-30 14:00:00,72.23,72.33,72.22,72.3,75145.0,70.5551,70.6528,70.5454,70.6235,75145.0
2023-11-30 14:30:00,72.3,72.41,72.27,72.41,108040.0,70.6235,70.731,70.5942,70.731,108040.0
2023-11-30 15:00:00,72.42,72.42,72.2,72.24,155658.0,70.7407,70.7407,70.5258,70.5649,155658.0
2023-11-30 15:30:00,72.23,72.52,72.21,72.49,358989.0,70.5551,70.8384,70.5356,70.8091,358989.0
2023-12-01 09:30:00,72.43,72.76,72.33,72.76,109913.0,70.7505,71.0728,70.6528,71.0728,109913.0
2023-12-01 10:00:00,72.79,72.98,72.78,72.84,84412.0,71.1021,71.2877,71.0924,71.151,84412.0
2023-12-01 10:30:00,72.83,73.06,72.79,73.03,110037.0,71.1412,71.3659,71.1021,71.3366,110037.0
2023-12-01 11:00:00,73.02,73.32,72.82,73.32,157101.0,71.3268,71.6199,71.1314,71.6199,157101.0
2023-12-01 11:30:00,73.32,73.6,73.2,73.55,287824.0,71.6199,71.8934,71.5026,71.8445,287824.0
2023-12-01 12:00:00,73.54,73.69,73.53,73.63,136940.0,71.8348,71.9813,71.825,71.9227,136940.0
2023-12-01 12:30:00,73.63,73.81,73.62,73.79,59630.0,71.9227,72.0985,71.9129,72.079,59630.0
2023-12-01 13:00:00,73.8,73.8,73.66,73.66,52423.0,72.0887,72.0887,71.952,71.952,52423.0
2023-12-01 13:30:00,73.64,73.69,73.6,73.66,33818.0,71.9324,71.9813,71.8934,71.952,33818.0
2023-12-01 14:00:00,73.67,73.73,73.63,73.67,123522.0,71.9617,72.0203,71.9227,71.9617,123522.0
2023-12-01 14:30:00,73.68,73.76,73.67,73.75,59382.0,71.9715,72.0497,71.9617,72.0399,59382.0
2023-12-01 15:00:00,73.75,73.78,73.63,73.77,28614.0,72.0399,72.0692,71.9227,72.0594,28614.0
2023-12-01 15:30:00,73.78,73.88,73.74,73.87,172671.0,72.0692,72.1669,72.0301,72.1571,172671.0
2023-12-04 09:30:00,73.42,74.17,73.42,73.8,152812.0,71.7175,72.4501,71.7175,72.0887,152812.0
2023-12-04 10:00:00,73.79,73.89,73.64,73.69,90064.0,72.079,72.1766,71.9324,71.9813,90064.0
2023-12-04 10:30:00,73.7,73.79,73.54,73.6,361322.0,71.991,72.079,71.8348,71.8934,361322.0
2023-12-04 11:00:00,73.57,73.8,73.54,73.75,70996.0,71.8641,72.0887,71.8348,72.0399,70996.0
2023-12-04 11:30:00,73.72,73.92,73.68,73.91,75846.0,72.0106,72.2059,71.9715,72.1962,75846.0
2023-12-04 12:00:00,73.92,73.99,73.88,73.96,68201.0,72.2059,72.2743,72.1669,72.245,68201.0
2023-12-04 12:30:00,73.97,74.05,73.95,74.02,76931.0,72.2548,72.3329,72.2352,72.3036,76931.0
2023-12-04 13:00:00,74.02,74.03,73.8,73.81,181073.0,72.3036,72.3134,72.0887,72.0985,181073.0
2023-12-04 13:30:00,73.8,73.86,73.78,73.81,46385.0,72.0887,72.1473,72.0692,72.0985,46385.0
2023-12-04 14:00:00,73.82,73.89,73.78,73.82,99619.0,72.1083,72.1766,72.0692,72.1083,99619.0
2023-12-04 14:30:00,73.83,73.91,73.8,73.88,764410.0,72.118,72.1962,72.0887,72.1669,764410.0
2023-12-04 15:00:00,73.89,73.91,73.8,73.82,155326.0,72.1766,72.1962,72.0887,72.1083,155326.0
2023-12-04 15:30:00,73.84,74.01,73.79,73.97,168441.0,72.1278,72.2939,72.079,72.2548,168441.0
2023-12-05 09:30:00,73.65,73.68,73.2,73.34,104815.0,71.9422,71.9715,71.5026,71.6394,104815.0
2023-12-05 10:00:00,73.35,73.59,73.3,73.39,103145.0,71.6492,71.8836,71.6003,71.6882,103145.0
2023-12-05 10:30:00,73.4,73.47,73.26,73.47,76899.0,71.698,71.7664,71.5612,71.7664,76899.0
2023-12-05 11:00:00,73.48,73.48,73.21,73.39,82664.0,71.7761,71.7761,71.5124,71.6882,82664.0
2023-12-05 11:30:00,73.4,73.49,73.25,73.33,181043.0,71.698,71.7859,71.5515,71.6296,181043.0
2023-12-05 12:00:00,73.32,73.36,73.2,73.22,60861.0,71.6199,71.6589,71.5026,71.5222,60861.0
2023-12-05 12:30:00,73.23,73.24,73.03,73.2,62974.0,71.5319,71.5417,71.3366,71.5026,62974.0
2023-12-05 13:00:00,73.21,73.31,73.15,73.25,76021.0,71.5124,71.6101,71.4538,71.5515,76021.0
2023-12-05 13:30:00,73.27,73.28,73.17,73.25,56447.0,71.571,71.5808,71.4733,71.5515,56447.0
2023-12-05 14:00:00,73.25,73.32,73.23,73.3,58536.0,71.5515,71.6199,71.5319,71.6003,58536.0
2023-12-05 14:30:00,73.3,73.34,73.23,73.32,98164.0,71.6003,71.6394,71.5319,71.6199,98164.0
2023-12-05 15:00:00,73.32,73.33,73.24,73.26,88022.0,71.6199,71.6296,71.5417,71.5612,88022.0
2023-12-05 15:30:00,73.25,73.27,73.18,73.22,200900.0,71.5515,71.571,71.4831,71.5222,200900.0
2023-12-06 09:30:00,73.63,73.9,73.53,73.9,91331.0,71.9227,72.1864,71.825,72.1864,91331.0
2023-12-06 10:00:00,73.9,74.04,73.74,73.8,179760.0,72.1864,72.3232,72.0301,72.0887,179760.0
2023-12-06 10:30:00,73.8,73.9,73.67,73.68,66754.0,72.0887,72.1864,71.9617,71.9715,66754.0
2023-12-06 11:00:00,73.7,73.77,73.61,73.67,88558.0,71.991,72.0594,71.9031,71.9617,88558.0
2023-12-06 11:30:00,73.65,73.66,73.52,73.65,67627.0,71.9422,71.952,71.8152,71.9422,67627.0
2023-12-06 12:00:00,73.62,73.66,73.53,73.54,101791.0,71.9129,71.952,71.825,71.8348,101791.0
2023-12-06 12:30:00,73.52,73.61,73.44,73.44,57028.0,71.8152,71.9031,71.7371,71.7371,57028.0
2023-12-06 13:00:00,73.45,73.57,73.41,73.55,55568.0,71.7468,71.8641,71.7078,71.8445,55568.0
2023-12-06 13:30:00,73.55,73.58,73.51,73.55,34007.0,71.8445,71.8738,71.8054,71.8445,34007.0
2023-12-06 14:00:00,73.56,73.59,73.43,73.44,129927.0,71.8543,71.8836,71.7273,71.7371,129927.0
2023-12-06 14:30:00,73.44,73.53,73.41,73.42,124020.0,71.7371,71.825,71.7078,71.7175,124020.0
2023-12-06 15:00:00,73.4,73.44,73.18,73.2,59405.0,71.698,71.7371,71.4831,71.5026,59405.0
2023-12-06 15:30:00,73.2,73.24,73.12,73.18,129832.0,71.5026,71.5417,71.4245,71.4831,129832.0
2023-12-07 09:30:00,73.33,73.41,73.12,73.39,141981.0,71.6296,71.7078,71.4245,71.6882,141981.0
2023-12-07 10:00:00,73.37,73.57,73.29,73.52,48006.0,71.6687,71.8641,71.5906,71.8152,48006.0
2023-12-07 10:30:00,73.53,73.57,73.37,73.45,205072.0,71.825,71.8641,71.6687,71.7468,205072.0
2023-12-07 11:00:00,73.47,73.5,73.17,73.3,71320.0,71.7664,71.7957,71.4733,71.6003,71320.0
2023-12-07 11:30:00,73.3,73.41,73.28,73.36,70871.0,71.6003,71.7078,71.5808,71.6589,70871.0
2023-12-07 12:00:00,73.36,73.4,73.28,73.35,101346.0,71.6589,71.698,71.5808,71.6492,101346.0
2023-12-07 12:30:00,73.34,73.43,73.33,73.38,166681.0,71.6394,71.7273,71.6296,71.6785,166681.0
2023-12-07 13:00:00,73.39,73.45,73.39,73.43,25231.0,71.6882,71.7468,71.6882,71.7273,25231.0
2023-12-07 13:30:00,73.43,73.52,73.42,73.48,17986.0,71.7273,71.8152,71.7175,71.7761,17986.0
2023-12-07 14:00:00,73.49,73.58,73.48,73.55,72389.0,71.7859,71.8738,71.7761,71.8445,72389.0
2023-12-07 14:30:00,73.56,73.57,73.42,73.42,61513.0,71.8543,71.8641,71.7175,71.7175,61513.0
2023-12-07 15:00:00,73.42,73.52,73.42,73.5,66906.0,71.7175,71.8152,71.7175,71.7957,66906.0
2023-12-07 15:30:00,73.51,73.54,73.46,73.52,97843.0,71.8054,71.8348,71.7566,71.8152,97843.0
2023-12-08 09:30:00,73.42,73.86,73.42,73.75,104762.0,71.7175,72.1473,71.7175,72.0399,104762.0
2023-12-08 10:00:00,73.75,74.06,73.75,73.95,98719.0,72.0399,72.3427,72.0399,72.2352,98719.0
2023-12-08 10:30:00,73.96,73.99,73.74,73.88,161067.0,72.245,72.2743,72.0301,72.1669,161067.0
2023-12-08 11:00:00,73.86,73.89,73.55,73.64,166856.0,72.1473,72.1766,71.8445,71.9324,166856.0
2023-12-08 11:30:00,73.65,73.7,73.52,73.62,88469.0,71.9422,71.991,71.8152,71.9129,88469.0
2023-12-08 12:00:00,73.63,73.68,73.49,73.67,79466.0,71.9227,71.9715,71.7859,71.9617,79466.0
2023-12-08 12:30:00,73.67,73.73,73.63,73.7,23585.0,71.9617,72.0203,71.9227,71.991,23585.0
2023-12-08 13:00:00,73.7,73.83,73.68,73.82,69759.0,71.991,72.118,71.9715,72.1083,69759.0
2023-12-08 13:30:00,73.81,73.81,73.72,73.81,118790.0,72.0985,72.0985,72.0106,72.0985,118790.0
2023-12-08 14:00:00,73.81,73.88,73.78,73.88,55376.0,72.0985,72.1669,72.0692,72.1669,55376.0
2023-12-08 14:30:00,73.89,73.94,73.86,73.91,97379.0,72.1766,72.2255,72.1473,72.1962,97379.0
2023-12-08 15:00:00,73.93,73.94,73.85,73.91,136068.0,72.2157,72.2255,72.1376,72.1962,136068.0
2023-12-08 15:30:00,73.91,73.99,73.86,73.88,319642.0,72.1962,72.2743,72.1473,72.1669,319642.0
2023-12-11 09:30:00,73.95,74.31,73.85,74.17,100934.0,72.2352,72.5869,72.1376,72.4501,100934.0
2023-12-11 10:00:00,74.2,74.37,74.13,74.24,76326.0,72.4794,72.6455,72.4111,72.5185,76326.0
2023-12-11 10:30:00,74.25,74.42,74.24,74.39,91866.0,72.5283,72.6943,72.5185,72.665,91866.0
2023-12-11 11:00:00,74.38,74.47,74.3,74.35,410354.0,72.6553,72.7432,72.5771,72.626,410354.0
2023-12-11 11:30:00,74.37,74.48,74.29,74.48,65050.0,72.6455,72.753,72.5674,72.753,65050.0
2023-12-11 12:00:00,74.47,74.47,74.38,74.39,33178.0,72.7432,72.7432,72.6553,72.665,33178.0
2023-12-11 12:30:00,74.4,74.45,74.37,74.42,36554.0,72.6748,72.7237,72.6455,72.6943,36554.0
2023-12-11 13:00:00,74.42,74.48,74.36,74.47,98386.0,72.6943,72.753,72.6357,72.7432,98386.0
2023-12-11 13:30:00,74.46,74.48,74.43,74.48,56331.0,72.7334,72.753,72.7041,72.753,56331.0
2023-12-11 14:00:00,74.48,74.49,74.42,74.47,57175.0,72.753,72.7627,72.6943,72.7432,57175.0
2023-12-11 14:30:00,74.49,74.5,74.42,74.43,144214.0,72.7627,72.7725,72.6943,72.7041,144214.0
2023-12-11 15:00:00,74.43,74.47,74.38,74.41,250098.0,72.7041,72.7432,72.6553,72.6846,250098.0
2023-12-11 15:30:00,74.41,74.48,74.38,74.47,456220.0,72.6846,72.753,72.6553,72.7432,456220.0
2023-12-12 09:30:00,74.46,74.46,74.11,74.28,197498.0,72.7334,72.7334,72.3915,72.5576,197498.0
2023-12-12 10:00:00,74.27,74.41,74.22,74.39,110267.0,72.5478,72.6846,72.499,72.665,110267.0
2023-12-12 10:30:00,74.4,74.56,74.4,74.53,87579.0,72.6748,72.8311,72.6748,72.8018,87579.0
2023-12-12 11:00:00,74.53,74.54,74.42,74.46,74466.0,72.8018,72.8116,72.6943,72.7334,74466.0
2023-12-12 11:30:00,74.47,74.5,74.42,74.46,47295.0,72.7432,72.7725,72.6943,72.7334,47295.0
2023-12-12 12:00:00,74.46,74.54,74.39,74.51,66199.0,72.7334,72.8116,72.665,72.7823,66199.0
2023-12-12 12:30:00,74.51,74.56,74.44,74.45,31659.0,72.7823,72.8311,72.7139,72.7237,31659.0
2023-12-12 13:00:00,74.44,74.58,74.43,74.56,48331.0,72.7139,72.8506,72.7041,72.8311,48331.0
2023-12-12 13:30:00,74.56,74.62,74.56,74.62,48323.0,72.8311,72.8897,72.8311,72.8897,48323.0
2023-12-12 14:00:00,74.61,74.64,74.57,74.61,63522.0,72.8799,72.9092,72.8409,72.8799,63522.0
2023-12-12 14:30:00,74.61,74.67,74.61,74.67,51937.0,72.8799,72.9386,72.8799,72.9386,51937.0
2023-12-12 15:00:00,74.66,74.75,74.65,74.73,92891.0,72.9288,73.0167,72.919,72.9972,92891.0
2023-12-12 15:30:00,74.74,74.74,74.52,74.6,98593.0,73.0069,73.0069,72.792,72.8702,98593.0
2023-12-13 09:30:00,74.6,74.77,74.5,74.54,153426.0,72.8702,73.0362,72.7725,72.8116,153426.0
2023-12-13 10:00:00,74.55,74.7,74.54,74.66,61833.0,72.8213,72.9679,72.8116,72.9288,61833.0
2023-12-13 10:30:00,74.65,74.79,74.64,74.78,45037.0,72.919,73.0558,72.9092,73.046,45037.0
2023-12-13 11:00:00,74.78,74.79,74.68,74.69,52951.0,73.046,73.0558,72.9483,72.9581,52951.0
2023-12-13 11:30:00,74.7,74.71,74.6,74.62,37495.0,72.9679,72.9776,72.8702,72.8897,37495.0
2023-12-13 12:00:00,74.62,74.62,74.53,74.53,28954.0,72.8897,72.8897,72.8018,72.8018,28954.0
2023-12-13 12:30:00,74.53,74.57,74.51,74.54,50437.0,72.8018,72.8409,72.7823,72.8116,50437.0
2023-12-13 13:00:00,74.52,74.52,74.44,74.49,32771.0,72.792,72.792,72.7139,72.7627,32771.0
2023-12-13 13:30:00,74.48,74.57,74.45,74.54,49933.0,72.753,72.8409,72.7237,72.8116,49933.0
2023-12-13 14:00:00,74.57,75.38,74.57,75.37,128012.0,72.8409,73.6321,72.8409,73.6223,128012.0
2023-12-13 14:30:00,75.38,76.08,75.31,76.04,185255.0,73.6321,74.3159,73.5637,74.2768,185255.0
2023-12-13 15:00:00,76.05,76.31,75.82,75.95,166868.0,74.2866,74.5405,74.0619,74.1889,166868.0
2023-12-13 15:30:00,75.93,76.26,75.9,76.26,231073.0,74.1693,74.4917,74.14,74.4917,231073.0
2023-12-14 09:30:00,76.97,77.87,76.97,77.7,239033.0,75.1852,76.0643,75.1852,75.8983,239033.0
2023-12-14 10:00:00,77.71,77.79,77.32,77.55,124200.0,75.9081,75.9862,75.5271,75.7518,124200.0
2023-12-14 10:30:00,77.55,77.66,77.38,77.57,229076.0,75.7518,75.8592,75.5857,75.7713,229076.0
2023-12-14 11:00:00,77.56,77.64,77.42,77.52,84482.0,75.7615,75.8397,75.6248,75.7225,84482.0
2023-12-14 11:30:00,77.53,77.72,77.49,77.72,133859.0,75.7322,75.9178,75.6932,75.9178,133859.0
2023-12-14 12:00:00,77.72,77.87,77.69,77.77,187897.0,75.9178,76.0643,75.8885,75.9667,187897.0
2023-12-14 12:30:00,77.78,77.84,77.54,77.55,325937.0,75.9764,76.035,75.742,75.7518,325937.0
2023-12-14 13:00:00,77.54,77.58,77.39,77.4,100809.0,75.742,75.7811,75.5955,75.6052,100809.0
2023-12-14 13:30:00,77.39,77.43,77.11,77.26,96527.0,75.5955,75.6346,75.322,75.4685,96527.0
2023-12-14 14:00:00,77.25,77.42,77.25,77.41,90239.0,75.4587,75.6248,75.4587,75.615,90239.0
2023-12-14 14:30:00,77.4,77.58,77.37,77.57,103222.0,75.6052,75.7811,75.5759,75.7713,103222.0
2023-12-14 15:00:00,77.58,77.63,77.52,77.57,163364.0,75.7811,75.8299,75.7225,75.7713,163364.0
2023-12-14 15:30:00,77.58,77.61,77.43,77.57,286630.0,75.7811,75.8104,75.6346,75.7713,286630.0
2023-12-15 09:30:00,77.55,77.56,77.02,77.13,149025.0,75.7518,75.7615,75.2341,75.3415,149025.0
2023-12-15 10:00:00,77.17,77.34,77.17,77.32,111729.0,75.3806,75.5466,75.3806,75.5271,111729.0
2023-12-15 10:30:00,77.31,77.47,77.25,77.41,139794.0,75.5173,75.6736,75.4587,75.615,139794.0
2023-12-15 11:00:00,77.41,77.46,77.21,77.27,255660.0,75.615,75.6639,75.4197,75.4783,255660.0
2023-12-15 11:30:00,77.27,77.31,77.14,77.23,88048.0,75.4783,75.5173,75.3513,75.4392,88048.0
2023-12-15 12:00:00,77.24,77.27,77.15,77.21,73791.0,75.449,75.4783,75.361,75.4197,73791.0
2023-12-15 12:30:00,77.22,77.22,77.0,77.01,79962.0,75.4294,75.4294,75.2145,75.2243,79962.0
2023-12-15 13:00:00,77.01,77.05,76.95,77.05,60482.0,75.2243,75.2634,75.1657,75.2634,60482.0
2023-12-15 13:30:00,77.05,77.07,76.79,76.84,110128.0,75.2634,75.2829,75.0094,75.0582,110128.0
2023-12-15 14:00:00,76.84,76.92,76.77,76.81,86417.0,75.0582,75.1364,74.9899,75.0289,86417.0
2023-12-15 14:30:00,76.83,76.93,76.81,76.89,117050.0,75.0485,75.1461,75.0289,75.1071,117050.0
2023-12-15 15:00:00,76.89,76.95,76.83,76.92,81376.0,75.1071,75.1657,75.0485,75.1364,81376.0
2023-12-15 15:30:00,76.93,77.11,76.79,76.98,289490.0,75.1461,75.322,75.0094,75.195,289490.0
2023-12-18 09:30:00,77.27,77.29,77.03,77.19,192675.0,75.4783,75.4978,75.2438,75.4001,192675.0
2023-12-18 10:00:00,77.21,77.29,77.02,77.06,90678.0,75.4197,75.4978,75.2341,75.2731,90678.0
2023-12-18 10:30:00,77.06,77.08,76.9,76.98,62014.0,75.2731,75.2927,75.1168,75.195,62014.0
2023-12-18 11:00:00,76.97,77.12,76.92,77.09,226021.0,75.1852,75.3317,75.1364,75.3024,226021.0
2023-12-18 11:30:00,77.08,77.1,76.99,77.05,46654.0,75.2927,75.3122,75.2048,75.2634,46654.0
2023-12-18 12:00:00,77.06,77.21,77.05,77.17,104819.0,75.2731,75.4197,75.2634,75.3806,104819.0
2023-12-18 12:30:00,77.17,77.25,77.14,77.23,92249.0,75.3806,75.4587,75.3513,75.4392,92249.0
2023-12-18 13:00:00,77.23,77.23,77.14,77.17,45176.0,75.4392,75.4392,75.3513,75.3806,45176.0
2023-12-18 13:30:00,77.17,77.2,77.15,77.19,96086.0,75.3806,75.4099,75.361,75.4001,96086.0
2023-12-18 14:00:00,77.19,77.22,77.1,77.15,252237.0,75.4001,75.4294,75.3122,75.361,252237.0
2023-12-18 14:30:00,77.16,77.21,77.09,77.15,93548.0,75.3708,75.4197,75.3024,75.361,93548.0
2023-12-18 15:00:00,77.16,77.22,77.12,77.19,73258.0,75.3708,75.4294,75.3317,75.4001,73258.0
2023-12-18 15:30:00,77.18,77.2,77.1,77.1,113933.0,75.3903,75.4099,75.3122,75.3122,113933.0
2023-12-19 09:30:00,77.49,77.77,77.34,77.76,162463.0,75.6932,75.9667,75.5466,75.9569,162463.0
2023-12-19 10:00:00,77.75,77.8,77.67,77.76,150313.0,75.9471,75.996,75.869,75.9569,150313.0
2023-12-19 10:30:00,77.75,77.84,77.7,77.83,60543.0,75.9471,76.035,75.8983,76.0253,60543.0
2023-12-19 11:00:00,77.84,77.9,77.79,77.83,65611.0,76.035,76.0937,75.9862,76.0253,65611.0
2023-12-19 11:30:00,77.81,77.82,77.7,77.72,74431.0,76.0057,76.0155,75.8983,75.9178,74431.0
2023-12-19 12:00:00,77.7,77.79,77.67,77.77,83326.0,75.8983,75.9862,75.869,75.9667,83326.0
2023-12-19 12:30:00,77.78,77.85,77.77,77.82,50512.0,75.9764,76.0448,75.9667,76.0155,50512.0
2023-12-19 13:00:00,77.83,77.85,77.74,77.79,72726.0,76.0253,76.0448,75.9374,75.9862,72726.0
2023-12-19 13:30:00,77.79,77.87,77.77,77.81,56039.0,75.9862,76.0643,75.9667,76.0057,56039.0
2023-12-19 14:00:00,77.82,77.84,77.79,77.83,63146.0,76.0155,76.035,75.9862,76.0253,63146.0
2023-12-19 14:30:00,77.83,77.85,77.75,77.79,106713.0,76.0253,76.0448,75.9471,75.9862,106713.0
2023-12-19 15:00:00,77.81,77.87,77.79,77.87,87940.0,76.0057,76.0643,75.9862,76.0643,87940.0
2023-12-19 15:30:00,77.86,77.9,77.79,77.87,151981.0,76.0546,76.0937,75.9862,76.0643,151981.0
2023-12-20 09:30:00,77.42,77.42,77.19,77.36,126646.0,75.9613,75.9613,75.7356,75.9024,126646.0
2023-12-20 10:00:00,77.35,77.55,77.35,77.52,115493.0,75.8926,76.0888,75.8926,76.0594,115493.0
2023-12-20 10:30:00,77.53,77.7,77.53,77.64,55304.0,76.0692,76.236,76.0692,76.1771,55304.0
2023-12-20 11:00:00,77.62,77.64,77.57,77.61,60321.0,76.1575,76.1771,76.1084,76.1477,60321.0
2023-12-20 11:30:00,77.62,77.64,77.54,77.61,65154.0,76.1575,76.1771,76.079,76.1477,65154.0
2023-12-20 12:00:00,77.61,77.67,77.6,77.65,32580.0,76.1477,76.2065,76.1379,76.1869,32580.0
2023-12-20 12:30:00,77.65,77.73,77.56,77.7,44343.0,76.1869,76.2654,76.0986,76.236,44343.0
2023-12-20 13:00:00,77.7,77.7,77.58,77.6,46185.0,76.236,76.236,76.1182,76.1379,46185.0
2023-12-20 13:30:00,77.61,77.65,77.52,77.52,42436.0,76.1477,76.1869,76.0594,76.0594,42436.0
2023-12-20 14:00:00,77.52,77.53,77.43,77.47,43525.0,76.0594,76.0692,75.9711,76.0103,43525.0
2023-12-20 14:30:00,77.47,77.49,76.64,76.72,143652.0,76.0103,76.0299,75.196,75.2744,143652.0
2023-12-20 15:00:00,76.71,76.87,76.38,76.47,210272.0,75.2646,75.4216,74.9409,75.0292,210272.0
2023-12-20 15:30:00,76.47,76.63,76.15,76.17,194948.0,75.0292,75.1861,74.7152,74.7348,194948.0
2023-12-21 09:30:00,76.93,77.05,76.75,76.96,184682.0,75.4805,75.5982,75.3039,75.5099,184682.0
2023-12-21 10:00:00,76.94,77.12,76.78,76.86,96728.0,75.4903,75.6669,75.3333,75.4118,96728.0
2023-12-21 10:30:00,76.87,77.0,76.82,76.92,144055.0,75.4216,75.5492,75.3726,75.4707,144055.0
2023-12-21 11:00:00,76.92,76.97,76.82,76.95,61415.0,75.4707,75.5197,75.3726,75.5001,61415.0
2023-12-21 11:30:00,76.96,76.96,76.74,76.75,157340.0,75.5099,75.5099,75.2941,75.3039,157340.0
2023-12-21 12:00:00,76.76,76.78,76.59,76.61,69866.0,75.3137,75.3333,75.1469,75.1665,69866.0
2023-12-21 12:30:00,76.61,76.75,76.6,76.64,45907.0,75.1665,75.3039,75.1567,75.196,45907.0
2023-12-21 13:00:00,76.66,76.74,76.49,76.71,194412.0,75.2156,75.2941,75.0488,75.2646,194412.0
2023-12-21 13:30:00,76.73,76.83,76.66,76.83,82946.0,75.2843,75.3824,75.2156,75.3824,82946.0
2023-12-21 14:00:00,76.83,76.87,76.74,76.81,74190.0,75.3824,75.4216,75.2941,75.3628,74190.0
2023-12-21 14:30:00,76.81,76.89,76.74,76.83,46104.0,75.3628,75.4412,75.2941,75.3824,46104.0
2023-12-21 15:00:00,76.83,77.03,76.78,77.03,122283.0,75.3824,75.5786,75.3333,75.5786,122283.0
2023-12-21 15:30:00,77.04,77.22,76.99,77.21,121170.0,75.5884,75.765,75.5394,75.7552,121170.0
2023-12-22 09:30:00,77.45,77.79,77.39,77.66,182435.0,75.9907,76.3243,75.9318,76.1967,182435.0
2023-12-22 10:00:00,77.67,77.73,77.58,77.72,66004.0,76.2065,76.2654,76.1182,76.2556,66004.0
2023-12-22 10:30:00,77.74,77.75,77.54,77.55,118731.0,76.2752,76.285,76.079,76.0888,118731.0
2023-12-22 11:00:00,77.54,77.67,77.44,77.64,72543.0,76.079,76.2065,75.9809,76.1771,72543.0
2023-12-22 11:30:00,77.67,77.71,77.54,77.57,60814.0,76.2065,76.2458,76.079,76.1084,60814.0
2023-12-22 12:00:00,77.56,77.6,77.47,77.59,73279.0,76.0986,76.1379,76.0103,76.1281,73279.0
2023-12-22 12:30:00,77.6,77.67,77.54,77.66,59160.0,76.1379,76.2065,76.079,76.1967,59160.0
2023-12-22 13:00:00,77.66,77.69,77.63,77.67,72206.0,76.1967,76.2262,76.1673,76.2065,72206.0
2023-12-22 13:30:00,77.67,77.68,77.59,77.64,26645.0,76.2065,76.2164,76.1281,76.1771,26645.0
2023-12-22 14:00:00,77.64,77.64,77.22,77.22,89808.0,76.1771,76.1771,75.765,75.765,89808.0
2023-12-22 14:30:00,77.21,77.56,77.14,77.56,98902.0,75.7552,76.0986,75.6865,76.0986,98902.0
2023-12-22 15:00:00,77.58,77.6,77.47,77.57,54678.0,76.1182,76.1379,76.0103,76.1084,54678.0
2023-12-22 15:30:00,77.57,77.57,77.42,77.52,83236.0,76.1084,76.1084,75.9613,76.0594,83236.0
2023-12-26 09:30:00,77.68,77.72,77.55,77.71,160345.0,76.2164,76.2556,76.0888,76.2458,160345.0
2023-12-26 10:00:00,77.71,77.83,77.71,77.76,43888.0,76.2458,76.3635,76.2458,76.2949,43888.0
2023-12-26 10:30:00,77.76,77.82,77.73,77.78,174695.0,76.2949,76.3537,76.2654,76.3145,174695.0
2023-12-26 11:00:00,77.79,77.85,77.74,77.8,62159.0,76.3243,76.3832,76.2752,76.3341,62159.0
2023-12-26 11:30:00,77.81,77.89,77.81,77.88,83701.0,76.3439,76.4224,76.3439,76.4126,83701.0
2023-12-26 12:00:00,77.88,77.97,77.85,77.96,158758.0,76.4126,76.5009,76.3832,76.4911,158758.0
2023-12-26 12:30:00,77.96,77.99,77.89,77.94,37303.0,76.4911,76.5205,76.4224,76.4715,37303.0
2023-12-26 13:00:00,77.94,78.05,77.93,78.01,54811.0,76.4715,76.5794,76.4616,76.5401,54811.0
2023-12-26 13:30:00,78.02,78.06,78.0,78.03,46058.0,76.55,76.5892,76.5303,76.5598,46058.0
2023-12-26 14:00:00,78.02,78.1,78.02,78.09,48373.0,76.55,76.6284,76.55,76.6186,48373.0
2023-12-26 14:30:00,78.09,78.15,78.08,78.14,85878.0,76.6186,76.6775,76.6088,76.6677,85878.0
2023-12-26 15:00:00,78.14,78.27,78.11,78.21,53693.0,76.6677,76.7952,76.6383,76.7364,53693.0
2023-12-26 15:30:00,78.2,78.24,78.03,78.05,180799.0,76.7266,76.7658,76.5598,76.5794,180799.0
2023-12-27 09:30:00,78.17,78.2,77.93,78.18,156092.0,76.6971,76.7266,76.4616,76.7069,156092.0
2023-12-27 10:00:00,78.18,78.24,78.07,78.17,72823.0,76.7069,76.7658,76.599,76.6971,72823.0
2023-12-27 10:30:00,78.15,78.17,78.0,78.0,43063.0,76.6775,76.6971,76.5303,76.5303,43063.0
2023-12-27 11:00:00,77.99,78.1,77.97,78.07,38921.0,76.5205,76.6284,76.5009,76.599,38921.0
2023-12-27 11:30:00,78.08,78.17,78.07,78.14,56046.0,76.6088,76.6971,76.599,76.6677,56046.0
2023-12-27 12:00:00,78.13,78.17,78.1,78.13,55118.0,76.6579,76.6971,76.6284,76.6579,55118.0
2023-12-27 12:30:00,78.14,78.15,78.01,78.08,24492.0,76.6677,76.6775,76.5401,76.6088,24492.0
2023-12-27 13:00:00,78.09,78.31,78.09,78.17,78500.0,76.6186,76.8345,76.6186,76.6971,78500.0
2023-12-27 13:30:00,78.18,78.2,78.08,78.09,96707.0,76.7069,76.7266,76.6088,76.6186,96707.0
2023-12-27 14:00:00,78.06,78.11,77.88,78.07,128477.0,76.5892,76.6383,76.4126,76.599,128477.0
2023-12-27 14:30:00,78.07,78.07,77.98,78.04,46494.0,76.599,76.599,76.5107,76.5696,46494.0
2023-12-27 15:00:00,78.04,78.13,78.0,78.07,77758.0,76.5696,76.6579,76.5303,76.599,77758.0
2023-12-27 15:30:00,78.08,78.19,77.98,78.18,461872.0,76.6088,76.7167,76.5107,76.7069,461872.0
2023-12-28 09:30:00,78.08,78.33,78.04,78.32,68272.0,76.6088,76.8541,76.5696,76.8443,68272.0
2023-12-28 10:00:00,78.31,78.37,78.24,78.34,64808.0,76.8345,76.8934,76.7658,76.8639,64808.0
2023-12-28 10:30:00,78.34,78.36,78.14,78.18,73572.0,76.8639,76.8835,76.6677,76.7069,73572.0
2023-12-28 11:00:00,78.17,78.23,78.13,78.2,60338.0,76.6971,76.756,76.6579,76.7266,60338.0
2023-12-28 11:30:00,78.19,78.23,78.14,78.2,28696.0,76.7167,76.756,76.6677,76.7266,28696.0
2023-12-28 12:00:00,78.19,78.26,78.19,78.2,187757.0,76.7167,76.7854,76.7167,76.7266,187757.0
2023-12-28 12:30:00,78.21,78.26,78.21,78.23,27340.0,76.7364,76.7854,76.7364,76.756,27340.0
2023-12-28 13:00:00,78.24,78.25,78.07,78.19,39435.0,76.7658,76.7756,76.599,76.7167,39435.0
2023-12-28 13:30:00,78.2,78.29,78.17,78.2,14892.0,76.7266,76.8149,76.6971,76.7266,14892.0
2023-12-28 14:00:00,78.2,78.28,78.2,78.26,61557.0,76.7266,76.8051,76.7266,76.7854,61557.0
2023-12-28 14:30:00,78.26,78.29,78.21,78.23,66882.0,76.7854,76.8149,76.7364,76.756,66882.0
2023-12-28 15:00:00,78.23,78.26,78.15,78.22,200756.0,76.756,76.7854,76.6775,76.7462,200756.0
2023-12-28 15:30:00,78.22,78.32,78.21,78.26,123408.0,76.7462,76.8443,76.7364,76.7854,123408.0
2023-12-29 09:30:00,78.15,78.33,78.0,78.21,102730.0,76.6775,76.8541,76.5303,76.7364,102730.0
2023-12-29 10:00:00,78.23,78.25,78.05,78.05,56833.0,76.756,76.7756,76.5794,76.5794,56833.0
2023-12-29 10:30:00,78.06,78.06,77.78,77.86,164658.0,76.5892,76.5892,76.3145,76.393,164658.0
2023-12-29 11:00:00,77.88,77.93,77.68,77.69,57338.0,76.4126,76.4616,76.2164,76.2262,57338.0
2023-12-29 11:30:00,77.68,77.76,77.65,77.71,51280.0,76.2164,76.2949,76.1869,76.2458,51280.0
2023-12-29 12:00:00,77.73,77.76,77.59,77.63,73272.0,76.2654,76.2949,76.1281,76.1673,73272.0
2023-12-29 12:30:00,77.62,77.85,77.61,77.83,43301.0,76.1575,76.3832,76.1477,76.3635,43301.0
2023-12-29 13:00:00,77.83,77.89,77.73,77.77,67838.0,76.3635,76.4224,76.2654,76.3047,67838.0
2023-12-29 13:30:00,77.77,77.91,77.77,77.83,23748.0,76.3047,76.442,76.3047,76.3635,23748.0
2023-12-29 14:00:00,77.84,77.89,77.8,77.84,36177.0,76.3733,76.4224,76.3341,76.3733,36177.0
2023-12-29 14:30:00,77.85,77.91,77.85,77.9,36943.0,76.3832,76.442,76.3832,76.4322,36943.0
2023-12-29 15:00:00,77.9,77.95,77.81,77.92,100638.0,76.4322,76.4813,76.3439,76.4518,100638.0
2023-12-29 15:30:00,77.92,77.93,77.66,77.77,155773.0,76.4518,76.4616,76.1967,76.3047,155773.0
2024-01-02 09:30:00,77.2,77.6,77.09,77.6,115195.0,75.7454,76.1379,75.6375,76.1379,115195.0
2024-01-02 10:00:00,77.65,77.68,77.37,77.45,66260.0,76.1869,76.2164,75.9122,75.9907,66260.0
2024-01-02 10:30:00,77.42,77.43,77.22,77.3,335554.0,75.9613,75.9711,75.765,75.8435,335554.0
2024-01-02 11:00:00,77.3,77.46,77.29,77.4,54158.0,75.8435,76.0005,75.8337,75.9416,54158.0
2024-01-02 11:30:00,77.39,77.56,77.36,77.55,54654.0,75.9318,76.0986,75.9024,76.0888,54654.0
2024-01-02 12:00:00,77.56,77.62,77.52,77.55,195484.0,76.0986,76.1575,76.0594,76.0888,195484.0
2024-01-02 12:30:00,77.56,77.66,77.49,77.51,43830.0,76.0986,76.1967,76.0299,76.0496,43830.0
2024-01-02 13:00:00,77.5,77.55,77.42,77.48,24982.0,76.0398,76.0888,75.9613,76.0201,24982.0
2024-01-02 13:30:00,77.47,77.51,77.34,77.35,44236.0,76.0103,76.0496,75.8828,75.8926,44236.0
2024-01-02 14:00:00,77.34,77.38,77.23,77.3,61977.0,75.8828,75.922,75.7748,75.8435,61977.0
2024-01-02 14:30:00,77.28,77.29,77.11,77.11,75237.0,75.8239,75.8337,75.6571,75.6571,75237.0
2024-01-02 15:00:00,77.11,77.13,77.0,77.06,72723.0,75.6571,75.6767,75.5492,75.608,72723.0
2024-01-02 15:30:00,77.05,77.31,76.99,77.3,238126.0,75.5982,75.8533,75.5394,75.8435,238126.0
2024-01-03 09:30:00,76.71,76.71,76.24,76.24,143880.0,75.2646,75.2646,74.8035,74.8035,143880.0
2024-01-03 10:00:00,76.24,76.54,76.1,76.18,114395.0,74.8035,75.0978,74.6661,74.7446,114395.0
2024-01-03 10:30:00,76.17,76.17,75.86,76.06,79538.0,74.7348,74.7348,74.4307,74.6269,79538.0
2024-01-03 11:00:00,76.08,76.22,76.08,76.21,55875.0,74.6465,74.7839,74.6465,74.7741,55875.0
2024-01-03 11:30:00,76.21,76.24,76.12,76.15,51061.0,74.7741,74.8035,74.6858,74.7152,51061.0
2024-01-03 12:00:00,76.15,76.17,76.04,76.15,57312.0,74.7152,74.7348,74.6073,74.7152,57312.0
2024-01-03 12:30:00,76.18,76.3,76.14,76.29,42598.0,74.7446,74.8624,74.7054,74.8525,42598.0
2024-01-03 13:00:00,76.31,76.41,76.3,76.39,61491.0,74.8722,74.9703,74.8624,74.9507,61491.0
2024-01-03 13:30:00,76.4,76.4,76.29,76.3,33140.0,74.9605,74.9605,74.8525,74.8624,33140.0
2024-01-03 14:00:00,76.27,76.45,76.1,76.43,131002.0,74.8329,75.0095,74.6661,74.9899,131002.0
2024-01-03 14:30:00,76.45,76.47,76.2,76.2,126073.0,75.0095,75.0292,74.7642,74.7642,126073.0
2024-01-03 15:00:00,76.2,76.21,75.89,75.94,90016.0,74.7642,74.7741,74.4601,74.5091,90016.0
2024-01-03 15:30:00,75.95,76.09,75.84,75.89,210746.0,74.519,74.6563,74.411,74.4601,210746.0
2024-01-04 09:30:00,75.8,76.09,75.74,76.03,111919.0,74.3718,74.6563,74.3129,74.5974,111919.0
2024-01-04 10:00:00,76.02,76.3,75.99,76.2,198664.0,74.5876,74.8624,74.5582,74.7642,198664.0
2024-01-04 10:30:00,76.17,76.28,76.13,76.15,52926.0,74.7348,74.8427,74.6956,74.7152,52926.0
2024-01-04 11:00:00,76.17,76.36,76.12,76.29,183524.0,74.7348,74.9212,74.6858,74.8525,183524.0
2024-01-04 11:30:00,76.31,76.34,76.1,76.18,99553.0,74.8722,74.9016,74.6661,74.7446,99553.0
2024-01-04 12:00:00,76.17,76.18,76.05,76.14,73676.0,74.7348,74.7446,74.6171,74.7054,73676.0
2024-01-04 12:30:00,76.14,76.14,75.99,76.08,85232.0,74.7054,74.7054,74.5582,74.6465,85232.0
2024-01-04 13:00:00,76.07,76.15,76.06,76.06,242074.0,74.6367,74.7152,74.6269,74.6269,242074.0
2024-01-04 13:30:00,76.07,76.15,76.05,76.08,45037.0,74.6367,74.7152,74.6171,74.6465,45037.0
2024-01-04 14:00:00,76.11,76.12,76.0,76.04,52305.0,74.6759,74.6858,74.568,74.6073,52305.0
2024-01-04 14:30:00,76.01,76.08,75.9,76.03,69292.0,74.5778,74.6465,74.4699,74.5974,69292.0
2024-01-04 15:00:00,76.04,76.14,75.98,76.01,89916.0,74.6073,74.7054,74.5484,74.5778,89916.0
2024-01-04 15:30:00,76.01,76.08,75.81,75.84,316554.0,74.5778,74.6465,74.3816,74.411,316554.0
2024-01-05 09:30:00,75.64,76.09,75.47,76.01,178374.0,74.2148,74.6563,74.048,74.5778,178374.0
2024-01-05 10:00:00,76.01,76.52,76.01,76.31,199473.0,74.5778,75.0782,74.5778,74.8722,199473.0
2024-01-05 10:30:00,76.32,76.47,76.28,76.41,58898.0,74.882,75.0292,74.8427,74.9703,58898.0
2024-01-05 11:00:00,76.41,76.46,76.15,76.18,87079.0,74.9703,75.0193,74.7152,74.7446,87079.0
2024-01-05 11:30:00,76.19,76.22,76.11,76.16,151841.0,74.7544,74.7839,74.6759,74.725,151841.0
2024-01-05 12:00:00,76.16,76.16,75.88,75.93,93901.0,74.725,74.725,74.4503,74.4993,93901.0
2024-01-05 12:30:00,75.93,76.0,75.86,75.93,112230.0,74.4993,74.568,74.4307,74.4993,112230.0
2024-01-05 13:00:00,75.93,76.01,75.8,76.01,138666.0,74.4993,74.5778,74.3718,74.5778,138666.0
2024-01-05 13:30:00,76.0,76.18,76.0,76.14,53377.0,74.568,74.7446,74.568,74.7054,53377.0
2024-01-05 14:00:00,76.14,76.3,76.14,76.16,75246.0,74.7054,74.8624,74.7054,74.725,75246.0
2024-01-05 14:30:00,76.16,76.2,75.85,75.88,79648.0,74.725,74.7642,74.4208,74.4503,79648.0
2024-01-05 15:00:00,75.88,76.05,75.86,76.0,85546.0,74.4503,74.6171,74.4307,74.568,85546.0
2024-01-05 15:30:00,75.99,76.13,75.89,76.05,223276.0,74.5582,74.6956,74.4601,74.6171,223276.0
2024-01-08 09:30:00,76.13,76.28,75.92,76.2,147168.0,74.6956,74.8427,74.4895,74.7642,147168.0
2024-01-08 10:00:00,76.2,76.3,76.09,76.3,98332.0,74.7642,74.8624,74.6563,74.8624,98332.0
2024-01-08 10:30:00,76.31,76.51,76.31,76.45,73598.0,74.8722,75.0684,74.8722,75.0095,73598.0
2024-01-08 11:00:00,76.46,76.54,76.38,76.48,356609.0,75.0193,75.0978,74.9409,75.039,356609.0
2024-01-08 11:30:00,76.49,76.56,76.45,76.56,131945.0,75.0488,75.1175,75.0095,75.1175,131945.0
2024-01-08 12:00:00,76.58,76.61,76.41,76.45,128960.0,75.1371,75.1665,74.9703,75.0095,128960.0
2024-01-08 12:30:00,76.45,76.61,76.45,76.61,32649.0,75.0095,75.1665,75.0095,75.1665,32649.0
2024-01-08 13:00:00,76.6,76.69,76.6,76.63,65361.0,75.1567,75.245,75.1567,75.1861,65361.0
2024-01-08 13:30:00,76.64,76.73,76.63,76.73,63844.0,75.196,75.2843,75.1861,75.2843,63844.0
2024-01-08 14:00:00,76.73,76.88,76.7,76.86,72793.0,75.2843,75.4314,75.2548,75.4118,72793.0
2024-01-08 14:30:00,76.87,77.01,76.86,76.98,98984.0,75.4216,75.559,75.4118,75.5295,98984.0
2024-01-08 15:00:00,76.97,76.98,76.89,76.92,74327.0,75.5197,75.5295,75.4412,75.4707,74327.0
2024-01-08 15:30:00,76.92,77.08,76.91,77.08,158927.0,75.4707,75.6277,75.4609,75.6277,158927.0
2024-01-09 09:30:00,76.53,76.66,76.37,76.57,569160.0,75.088,75.2156,74.931,75.1273,569160.0
2024-01-09 10:00:00,76.58,76.72,76.46,76.68,119945.0,75.1371,75.2744,75.0193,75.2352,119945.0
2024-01-09 10:30:00,76.69,76.74,76.58,76.58,104894.0,75.245,75.2941,75.1371,75.1371,104894.0
2024-01-09 11:00:00,76.57,76.74,76.57,76.74,204847.0,75.1273,75.2941,75.1273,75.2941,204847.0
2024-01-09 11:30:00,76.74,76.86,76.72,76.86,116508.0,75.2941,75.4118,75.2744,75.4118,116508.0
2024-01-09 12:00:00,76.86,76.86,76.78,76.85,91751.0,75.4118,75.4118,75.3333,75.402,91751.0
2024-01-09 12:30:00,76.85,76.88,76.81,76.87,54294.0,75.402,75.4314,75.3628,75.4216,54294.0
2024-01-09 13:00:00,76.87,76.97,76.71,76.74,33778.0,75.4216,75.5197,75.2646,75.2941,33778.0
2024-01-09 13:30:00,76.72,76.92,76.64,76.85,39201.0,75.2744,75.4707,75.196,75.402,39201.0
2024-01-09 14:00:00,76.87,76.88,76.66,76.68,39407.0,75.4216,75.4314,75.2156,75.2352,39407.0
2024-01-09 14:30:00,76.68,76.74,76.6,76.7,68786.0,75.2352,75.2941,75.1567,75.2548,68786.0
2024-01-09 15:00:00,76.73,76.78,76.64,76.69,65292.0,75.2843,75.3333,75.196,75.245,65292.0
2024-01-09 15:30:00,76.7,76.75,76.59,76.72,133267.0,75.2548,75.3039,75.1469,75.2744,133267.0
2024-01-10 09:30:00,76.72,76.83,76.56,76.61,85027.0,75.2744,75.3824,75.1175,75.1665,85027.0
2024-01-10 10:00:00,76.6,76.61,76.41,76.6,48836.0,75.1567,75.1665,74.9703,75.1567,48836.0
2024-01-10 10:30:00,76.64,76.7,76.58,76.7,81047.0,75.196,75.2548,75.1371,75.2548,81047.0
2024-01-10 11:00:00,76.71,76.72,76.58,76.64,38386.0,75.2646,75.2744,75.1371,75.196,38386.0
2024-01-10 11:30:00,76.64,76.74,76.6,76.72,117291.0,75.196,75.2941,75.1567,75.2744,117291.0
2024-01-10 12:00:00,76.71,76.76,76.66,76.76,26353.0,75.2646,75.3137,75.2156,75.3137,26353.0
2024-01-10 12:30:00,76.75,76.78,76.72,76.76,20789.0,75.3039,75.3333,75.2744,75.3137,20789.0
2024-01-10 13:00:00,76.76,76.88,76.68,76.77,40569.0,75.3137,75.4314,75.2352,75.3235,40569.0
2024-01-10 13:30:00,76.76,76.85,76.74,76.83,24351.0,75.3137,75.402,75.2941,75.3824,24351.0
2024-01-10 14:00:00,76.81,76.97,76.8,76.95,62695.0,75.3628,75.5197,75.3529,75.5001,62695.0
2024-01-10 14:30:00,76.95,77.03,76.9,77.03,65607.0,75.5001,75.5786,75.4511,75.5786,65607.0
2024-01-10 15:00:00,77.03,77.06,76.76,76.81,189531.0,75.5786,75.608,75.3137,75.3628,189531.0
2024-01-10 15:30:00,76.81,76.94,76.71,76.92,162602.0,75.3628,75.4903,75.2646,75.4707,162602.0
2024-01-11 09:30:00,76.83,76.9,76.58,76.59,166428.0,75.3824,75.4511,75.1371,75.1469,166428.0
2024-01-11 10:00:00,76.58,76.59,76.06,76.29,187867.0,75.1371,75.1469,74.6269,74.8525,187867.0
2024-01-11 10:30:00,76.3,76.39,76.18,76.19,75907.0,74.8624,74.9507,74.7446,74.7544,75907.0
2024-01-11 11:00:00,76.22,76.24,76.02,76.09,75484.0,74.7839,74.8035,74.5876,74.6563,75484.0
2024-01-11 11:30:00,76.08,76.19,75.99,76.06,158318.0,74.6465,74.7544,74.5582,74.6269,158318.0
2024-01-11 12:00:00,76.06,76.23,76.05,76.14,251652.0,74.6269,74.7937,74.6171,74.7054,251652.0
2024-01-11 12:30:00,76.14,76.38,76.14,76.33,80579.0,74.7054,74.9409,74.7054,74.8918,80579.0
2024-01-11 13:00:00,76.33,76.49,76.31,76.42,106818.0,74.8918,75.0488,74.8722,74.9801,106818.0
2024-01-11 13:30:00,76.42,76.54,76.36,76.54,98778.0,74.9801,75.0978,74.9212,75.0978,98778.0
2024-01-11 14:00:00,76.55,76.61,76.46,76.61,110276.0,75.1077,75.1665,75.0193,75.1665,110276.0
2024-01-11 14:30:00,76.6,76.69,76.54,76.67,131874.0,75.1567,75.245,75.0978,75.2254,131874.0
2024-01-11 15:00:00,76.67,76.68,76.45,76.56,67189.0,75.2254,75.2352,75.0095,75.1175,67189.0
2024-01-11 15:30:00,76.57,76.72,76.54,76.67,145706.0,75.1273,75.2744,75.0978,75.2254,145706.0
2024-01-12 09:30:00,77.07,77.3,76.9,76.9,97123.0,75.6179,75.8435,75.4511,75.4511,97123.0
2024-01-12 10:00:00,76.87,76.91,76.57,76.64,173381.0,75.4216,75.4609,75.1273,75.196,173381.0
2024-01-12 10:30:00,76.64,76.71,76.35,76.4,72704.0,75.196,75.2646,74.9114,74.9605,72704.0
2024-01-12 11:00:00,76.39,76.61,76.37,76.58,49326.0,74.9507,75.1665,74.931,75.1371,49326.0
2024-01-12 11:30:00,76.58,76.61,76.38,76.42,56312.0,75.1371,75.1665,74.9409,74.9801,56312.0
2024-01-12 12:00:00,76.42,76.53,76.39,76.48,32676.0,74.9801,75.088,74.9507,75.039,32676.0
2024-01-12 12:30:00,76.49,76.53,76.41,76.45,26024.0,75.0488,75.088,74.9703,75.0095,26024.0
2024-01-12 13:00:00,76.51,76.56,76.48,76.55,45899.0,75.0684,75.1175,75.039,75.1077,45899.0
2024-01-12 13:30:00,76.55,76.61,76.53,76.61,25818.0,75.1077,75.1665,75.088,75.1665,25818.0
2024-01-12 14:00:00,76.6,76.66,76.56,76.6,344258.0,75.1567,75.2156,75.1175,75.1567,344258.0
2024-01-12 14:30:00,76.61,76.61,76.46,76.49,61949.0,75.1665,75.1665,75.0193,75.0488,61949.0
2024-01-12 15:00:00,76.48,76.53,76.38,76.47,49869.0,75.039,75.088,74.9409,75.0292,49869.0
2024-01-12 15:30:00,76.45,76.58,76.44,76.53,63406.0,75.0095,75.1371,74.9997,75.088,63406.0
2024-01-16 09:30:00,76.04,76.11,75.69,75.83,134259.0,74.6073,74.6759,74.2639,74.4012,134259.0
2024-01-16 10:00:00,75.83,76.16,75.82,76.12,70052.0,74.4012,74.725,74.3914,74.6858,70052.0
2024-01-16 10:30:00,76.12,76.25,76.08,76.13,200857.0,74.6858,74.8133,74.6465,74.6956,200857.0
2024-01-16 11:00:00,76.1,76.19,75.84,76.05,388903.0,74.6661,74.7544,74.411,74.6171,388903.0
2024-01-16 11:30:00,76.07,76.14,75.97,75.99,474432.0,74.6367,74.7054,74.5386,74.5582,474432.0
2024-01-16 12:00:00,75.98,76.02,75.87,75.91,115577.0,74.5484,74.5876,74.4405,74.4797,115577.0
2024-01-16 12:30:00,75.9,75.95,75.85,75.88,84585.0,74.4699,74.519,74.4208,74.4503,84585.0
2024-01-16 13:00:00,75.87,76.1,75.86,76.06,110472.0,74.4405,74.6661,74.4307,74.6269,110472.0
2024-01-16 13:30:00,76.06,76.09,75.84,75.89,70588.0,74.6269,74.6563,74.411,74.4601,70588.0
2024-01-16 14:00:00,75.89,75.91,75.73,75.78,132136.0,74.4601,74.4797,74.3031,74.3522,132136.0
2024-01-16 14:30:00,75.78,75.9,75.75,75.88,103955.0,74.3522,74.4699,74.3227,74.4503,103955.0
2024-01-16 15:00:00,75.88,75.91,75.84,75.85,55389.0,74.4503,74.4797,74.411,74.4208,55389.0
2024-01-16 15:30:00,75.86,76.02,75.8,76.01,146586.0,74.4307,74.5876,74.3718,74.5778,146586.0
2024-01-17 09:30:00,75.28,75.61,75.14,75.49,114312.0,73.8616,74.1854,73.7242,74.0676,114312.0
2024-01-17 10:00:00,75.48,75.71,75.44,75.53,63340.0,74.0578,74.2835,74.0186,74.1069,63340.0
2024-01-17 10:30:00,75.5,75.57,75.43,75.48,65740.0,74.0774,74.1461,74.0088,74.0578,65740.0
2024-01-17 11:00:00,75.51,75.59,75.48,75.48,52483.0,74.0872,74.1657,74.0578,74.0578,52483.0
2024-01-17 11:30:00,75.45,75.52,75.4,75.44,47258.0,74.0284,74.0971,73.9793,74.0186,47258.0
2024-01-17 12:00:00,75.42,75.42,75.25,75.26,37657.0,73.9989,73.9989,73.8321,73.842,37657.0
2024-01-17 12:30:00,75.27,75.33,75.2,75.28,43779.0,73.8518,73.9106,73.7831,73.8616,43779.0
2024-01-17 13:00:00,75.28,75.31,75.07,75.12,117915.0,73.8616,73.891,73.6555,73.7046,117915.0
2024-01-17 13:30:00,75.1,75.14,74.99,75.13,80742.0,73.685,73.7242,73.577,73.7144,80742.0
2024-01-17 14:00:00,75.14,75.23,75.12,75.2,116056.0,73.7242,73.8125,73.7046,73.7831,116056.0
2024-01-17 14:30:00,75.2,75.27,75.18,75.22,58052.0,73.7831,73.8518,73.7635,73.8027,58052.0
2024-01-17 15:00:00,75.23,75.23,75.11,75.17,48408.0,73.8125,73.8125,73.6948,73.7537,48408.0
2024-01-17 15:30:00,75.18,75.42,75.16,75.37,110406.0,73.7635,73.9989,73.7438,73.9499,110406.0
2024-01-18 09:30:00,75.7,75.8,75.42,75.56,422207.0,74.2737,74.3718,73.9989,74.1363,422207.0
2024-01-18 10:00:00,75.56,75.7,75.5,75.65,266825.0,74.1363,74.2737,74.0774,74.2246,266825.0
2024-01-18 10:30:00,75.69,75.75,75.45,75.47,82338.0,74.2639,74.3227,74.0284,74.048,82338.0
2024-01-18 11:00:00,75.47,75.52,75.37,75.52,45309.0,74.048,74.0971,73.9499,74.0971,45309.0
2024-01-18 11:30:00,75.52,75.57,75.37,75.41,161526.0,74.0971,74.1461,73.9499,73.9891,161526.0
2024-01-18 12:00:00,75.41,75.42,75.21,75.29,88478.0,73.9891,73.9989,73.7929,73.8714,88478.0
2024-01-18 12:30:00,75.29,75.34,75.23,75.27,61236.0,73.8714,73.9204,73.8125,73.8518,61236.0
2024-01-18 13:00:00,75.26,75.27,75.15,75.21,93796.0,73.842,73.8518,73.734,73.7929,93796.0
2024-01-18 13:30:00,75.2,75.42,75.2,75.4,47050.0,73.7831,73.9989,73.7831,73.9793,47050.0
2024-01-18 14:00:00,75.39,75.64,75.39,75.64,56323.0,73.9695,74.2148,73.9695,74.2148,56323.0
2024-01-18 14:30:00,75.66,75.7,75.53,75.68,87373.0,74.2344,74.2737,74.1069,74.254,87373.0
2024-01-18 15:00:00,75.69,75.86,75.67,75.84,47221.0,74.2639,74.4307,74.2442,74.411,47221.0
2024-01-18 15:30:00,75.87,75.95,75.78,75.86,140736.0,74.4405,74.519,74.3522,74.4307,140736.0
2024-01-19 09:30:00,76.07,76.11,75.59,75.87,131557.0,74.6367,74.6759,74.1657,74.4405,131557.0
2024-01-19 10:00:00,75.94,75.98,75.7,75.81,176347.0,74.5091,74.5484,74.2737,74.3816,176347.0
2024-01-19 10:30:00,75.79,75.85,75.69,75.81,65461.0,74.362,74.4208,74.2639,74.3816,65461.0
2024-01-19 11:00:00,75.79,76.01,75.76,75.86,72975.0,74.362,74.5778,74.3325,74.4307,72975.0
2024-01-19 11:30:00,75.87,75.87,75.72,75.83,58387.0,74.4405,74.4405,74.2933,74.4012,58387.0
2024-01-19 12:00:00,75.82,75.92,75.74,75.91,53370.0,74.3914,74.4895,74.3129,74.4797,53370.0
2024-01-19 12:30:00,75.92,76.08,75.89,76.08,137698.0,74.4895,74.6465,74.4601,74.6465,137698.0
2024-01-19 13:00:00,76.06,76.25,76.0,76.25,86335.0,74.6269,74.8133,74.568,74.8133,86335.0
2024-01-19 13:30:00,76.26,76.39,76.25,76.38,56530.0,74.8231,74.9507,74.8133,74.9409,56530.0
2024-01-19 14:00:00,76.39,76.63,76.36,76.55,98894.0,74.9507,75.1861,74.9212,75.1077,98894.0
2024-01-19 14:30:00,76.55,76.58,76.4,76.52,95857.0,75.1077,75.1371,74.9605,75.0782,95857.0
2024-01-19 15:00:00,76.5,76.57,76.43,76.48,90271.0,75.0586,75.1273,74.9899,75.039,90271.0
2024-01-19 15:30:00,76.47,76.52,76.43,76.51,89736.0,75.0292,75.0782,74.9899,75.0684,89736.0
2024-01-22 09:30:00,76.87,77.45,76.87,77.39,112695.0,75.4216,75.9907,75.4216,75.9318,112695.0
2024-01-22 10:00:00,77.42,77.53,77.35,77.46,84496.0,75.9613,76.0692,75.8926,76.0005,84496.0
2024-01-22 10:30:00,77.44,77.44,77.15,77.22,225545.0,75.9809,75.9809,75.6963,75.765,225545.0
2024-01-22 11:00:00,77.22,77.22,77.09,77.2,46827.0,75.765,75.765,75.6375,75.7454,46827.0
2024-01-22 11:30:00,77.22,77.22,77.1,77.19,62716.0,75.765,75.765,75.6473,75.7356,62716.0
2024-01-22 12:00:00,77.2,77.22,77.09,77.2,71581.0,75.7454,75.765,75.6375,75.7454,71581.0
2024-01-22 12:30:00,77.2,77.22,77.1,77.13,99754.0,75.7454,75.765,75.6473,75.6767,99754.0
2024-01-22 13:00:00,77.14,77.15,76.93,76.94,83572.0,75.6865,75.6963,75.4805,75.4903,83572.0
2024-01-22 13:30:00,76.95,77.12,76.94,77.08,39373.0,75.5001,75.6669,75.4903,75.6277,39373.0
2024-01-22 14:00:00,77.09,77.12,76.96,77.06,45247.0,75.6375,75.6669,75.5099,75.608,45247.0
2024-01-22 14:30:00,77.06,77.09,77.02,77.07,96413.0,75.608,75.6375,75.5688,75.6179,96413.0
2024-01-22 15:00:00,77.08,77.26,77.02,77.25,190328.0,75.6277,75.8043,75.5688,75.7945,190328.0
2024-01-22 15:30:00,77.26,77.3,77.18,77.21,109113.0,75.8043,75.8435,75.7258,75.7552,109113.0
2024-01-23 09:30:00,77.5,77.61,77.3,77.35,118320.0,76.0398,76.1477,75.8435,75.8926,118320.0
2024-01-23 10:00:00,77.35,77.41,77.2,77.21,43436.0,75.8926,75.9514,75.7454,75.7552,43436.0
2024-01-23 10:30:00,77.22,77.22,76.85,76.94,72871.0,75.765,75.765,75.402,75.4903,72871.0
2024-01-23 11:00:00,76.95,77.05,76.84,76.86,37552.0,75.5001,75.5982,75.3922,75.4118,37552.0
2024-01-23 11:30:00,76.88,76.95,76.81,76.95,64503.0,75.4314,75.5001,75.3628,75.5001,64503.0
2024-01-23 12:00:00,76.95,76.96,76.84,76.88,20887.0,75.5001,75.5099,75.3922,75.4314,20887.0
2024-01-23 12:30:00,76.89,76.93,76.84,76.92,37079.0,75.4412,75.4805,75.3922,75.4707,37079.0
2024-01-23 13:00:00,76.92,76.92,76.85,76.89,60273.0,75.4707,75.4707,75.402,75.4412,60273.0
2024-01-23 13:30:00,76.9,76.98,76.86,76.96,64129.0,75.4511,75.5295,75.4118,75.5099,64129.0
2024-01-23 14:00:00,76.97,76.98,76.91,76.96,110780.0,75.5197,75.5295,75.4609,75.5099,110780.0
2024-01-23 14:30:00,76.96,77.12,76.92,77.09,190508.0,75.5099,75.6669,75.4707,75.6375,190508.0
2024-01-23 15:00:00,77.09,77.21,77.04,77.14,83963.0,75.6375,75.7552,75.5884,75.6865,83963.0
2024-01-23 15:30:00,77.13,77.14,77.03,77.08,156602.0,75.6767,75.6865,75.5786,75.6277,156602.0
2024-01-24 09:30:00,77.66,77.71,77.13,77.15,134894.0,76.1967,76.2458,75.6767,75.6963,134894.0
2024-01-24 10:00:00,77.13,77.14,76.92,77.1,87357.0,75.6767,75.6865,75.4707,75.6473,87357.0
2024-01-24 10:30:00,77.12,77.38,77.05,77.21,38059.0,75.6669,75.922,75.5982,75.7552,38059.0
2024-01-24 11:00:00,77.23,77.3,77.15,77.28,46827.0,75.7748,75.8435,75.6963,75.8239,46827.0
2024-01-24 11:30:00,77.26,77.29,77.2,77.25,34577.0,75.8043,75.8337,75.7454,75.7945,34577.0
2024-01-24 12:00:00,77.26,77.26,77.11,77.17,71723.0,75.8043,75.8043,75.6571,75.716,71723.0
2024-01-24 12:30:00,77.17,77.21,77.13,77.2,17877.0,75.716,75.7552,75.6767,75.7454,17877.0
2024-01-24 13:00:00,77.2,77.21,76.92,76.98,103514.0,75.7454,75.7552,75.4707,75.5295,103514.0
2024-01-24 13:30:00,76.97,76.97,76.78,76.86,47558.0,75.5197,75.5197,75.3333,75.4118,47558.0
2024-01-24 14:00:00,76.85,76.86,76.7,76.73,618321.0,75.402,75.4118,75.2548,75.2843,618321.0
2024-01-24 14:30:00,76.74,76.87,76.68,76.8,34322.0,75.2941,75.4216,75.2352,75.3529,34322.0
2024-01-24 15:00:00,76.81,76.86,76.56,76.58,113392.0,75.3628,75.4118,75.1175,75.1371,113392.0
2024-01-24 15:30:00,76.58,76.72,76.52,76.56,125463.0,75.1371,75.2744,75.0782,75.1175,125463.0
2024-01-25 09:30:00,77.25,77.37,76.99,77.25,161850.0,75.7945,75.9122,75.5394,75.7945,161850.0
2024-01-25 10:00:00,77.25,77.33,77.11,77.14,109075.0,75.7945,75.873,75.6571,75.6865,109075.0
2024-01-25 10:30:00,77.15,77.19,76.78,76.82,73053.0,75.6963,75.7356,75.3333,75.3726,73053.0
2024-01-25 11:00:00,76.8,77.04,76.77,77.03,141121.0,75.3529,75.5884,75.3235,75.5786,141121.0
2024-01-25 11:30:00,77.02,77.03,76.91,76.96,34555.0,75.5688,75.5786,75.4609,75.5099,34555.0
2024-01-25 12:00:00,76.98,76.98,76.82,76.9,126904.0,75.5295,75.5295,75.3726,75.4511,126904.0
2024-01-25 12:30:00,76.9,76.9,76.78,76.88,52718.0,75.4511,75.4511,75.3333,75.4314,52718.0
2024-01-25 13:00:00,76.87,77.03,76.87,76.9,88984.0,75.4216,75.5786,75.4216,75.4511,88984.0
2024-01-25 13:30:00,76.91,77.02,76.88,76.92,46170.0,75.4609,75.5688,75.4314,75.4707,46170.0
2024-01-25 14:00:00,76.94,77.04,76.85,77.02,204659.0,75.4903,75.5884,75.402,75.5688,204659.0
2024-01-25 14:30:00,77.03,77.08,76.94,77.03,37173.0,75.5786,75.6277,75.4903,75.5786,37173.0
2024-01-25 15:00:00,77.03,77.04,76.96,77.0,47656.0,75.5786,75.5884,75.5099,75.5492,47656.0
2024-01-25 15:30:00,77.0,77.24,76.99,77.23,181892.0,75.5492,75.7846,75.5394,75.7748,181892.0
2024-01-26 09:30:00,77.42,77.58,77.31,77.38,103189.0,75.9613,76.1182,75.8533,75.922,103189.0
2024-01-26 10:00:00,77.37,77.39,77.23,77.39,28991.0,75.9122,75.9318,75.7748,75.9318,28991.0
2024-01-26 10:30:00,77.38,77.56,77.36,77.56,27870.0,75.922,76.0986,75.9024,76.0986,27870.0
2024-01-26 11:00:00,77.54,77.57,77.37,77.45,54761.0,76.079,76.1084,75.9122,75.9907,54761.0
2024-01-26 11:30:00,77.45,77.47,77.33,77.47,40971.0,75.9907,76.0103,75.873,76.0103,40971.0
2024-01-26 12:00:00,77.45,77.47,77.34,77.38,83486.0,75.9907,76.0103,75.8828,75.922,83486.0
2024-01-26 12:30:00,77.37,77.37,77.14,77.2,119928.0,75.9122,75.9122,75.6865,75.7454,119928.0
2024-01-26 13:00:00,77.19,77.28,77.16,77.26,42616.0,75.7356,75.8239,75.7062,75.8043,42616.0
2024-01-26 13:30:00,77.27,77.28,77.14,77.2,40676.0,75.8141,75.8239,75.6865,75.7454,40676.0
2024-01-26 14:00:00,77.2,77.28,77.19,77.25,35375.0,75.7454,75.8239,75.7356,75.7945,35375.0
2024-01-26 14:30:00,77.25,77.35,77.22,77.32,48056.0,75.7945,75.8926,75.765,75.8631,48056.0
2024-01-26 15:00:00,77.33,77.33,77.2,77.22,45581.0,75.873,75.873,75.7454,75.765,45581.0
2024-01-26 15:30:00,77.22,77.27,77.17,77.23,119838.0,75.765,75.8141,75.716,75.7748,119838.0
2024-01-29 09:30:00,77.23,77.31,77.12,77.28,82921.0,75.7748,75.8533,75.6669,75.8239,82921.0
2024-01-29 10:00:00,77.32,77.38,77.21,77.26,44365.0,75.8631,75.922,75.7552,75.8043,44365.0
2024-01-29 10:30:00,77.26,77.33,77.19,77.26,123221.0,75.8043,75.873,75.7356,75.8043,123221.0
2024-01-29 11:00:00,77.27,77.34,77.24,77.3,33254.0,75.8141,75.8828,75.7846,75.8435,33254.0
2024-01-29 11:30:00,77.3,77.36,77.27,77.35,123534.0,75.8435,75.9024,75.8141,75.8926,123534.0
2024-01-29 12:00:00,77.35,77.4,77.27,77.37,22935.0,75.8926,75.9416,75.8141,75.9122,22935.0
2024-01-29 12:30:00,77.38,77.43,77.3,77.36,72665.0,75.922,75.9711,75.8435,75.9024,72665.0
2024-01-29 13:00:00,77.35,77.43,77.31,77.42,30426.0,75.8926,75.9711,75.8533,75.9613,30426.0
2024-01-29 13:30:00,77.43,77.43,77.34,77.36,39946.0,75.9711,75.9711,75.8828,75.9024,39946.0
2024-01-29 14:00:00,77.34,77.47,77.34,77.45,48516.0,75.8828,76.0103,75.8828,75.9907,48516.0
2024-01-29 14:30:00,77.46,77.51,77.43,77.44,47810.0,76.0005,76.0496,75.9711,75.9809,47810.0
2024-01-29 15:00:00,77.48,77.93,77.47,77.87,99064.0,76.0201,76.4616,76.0103,76.4028,99064.0
2024-01-29 15:30:00,77.89,77.94,77.75,77.92,90682.0,76.4224,76.4715,76.285,76.4518,90682.0
2024-01-30 09:30:00,77.7,77.95,77.65,77.93,95213.0,76.236,76.4813,76.1869,76.4616,95213.0
2024-01-30 10:00:00,77.95,77.95,77.59,77.63,85786.0,76.4813,76.4813,76.1281,76.1673,85786.0
2024-01-30 10:30:00,77.64,77.75,77.6,77.74,47844.0,76.1771,76.285,76.1379,76.2752,47844.0
2024-01-30 11:00:00,77.74,77.84,77.7,77.83,75290.0,76.2752,76.3733,76.236,76.3635,75290.0
2024-01-30 11:30:00,77.82,77.95,77.81,77.92,39951.0,76.3537,76.4813,76.3439,76.4518,39951.0
2024-01-30 12:00:00,77.92,77.96,77.89,77.89,46006.0,76.4518,76.4911,76.4224,76.4224,46006.0
2024-01-30 12:30:00,77.88,77.89,77.78,77.79,75023.0,76.4126,76.4224,76.3145,76.3243,75023.0
2024-01-30 13:00:00,77.78,77.91,77.77,77.9,51276.0,76.3145,76.442,76.3047,76.4322,51276.0
2024-01-30 13:30:00,77.9,77.92,77.86,77.88,21372.0,76.4322,76.4518,76.393,76.4126,21372.0
2024-01-30 14:00:00,77.88,78.0,77.85,77.98,56697.0,76.4126,76.5303,76.3832,76.5107,56697.0
2024-01-30 14:30:00,77.97,78.0,77.92,77.97,53446.0,76.5009,76.5303,76.4518,76.5009,53446.0
2024-01-30 15:00:00,77.95,77.97,77.85,77.94,30516.0,76.4813,76.5009,76.3832,76.4715,30516.0
2024-01-30 15:30:00,77.93,77.94,77.81,77.81,64043.0,76.4616,76.4715,76.3439,76.3439,64043.0
2024-01-31 09:30:00,77.68,77.69,77.42,77.55,116643.0,76.2164,76.2262,75.9613,76.0888,116643.0
2024-01-31 10:00:00,77.54,77.76,77.51,77.72,47766.0,76.079,76.2949,76.0496,76.2556,47766.0
2024-01-31 10:30:00,77.75,77.79,77.53,77.64,60400.0,76.285,76.3243,76.0692,76.1771,60400.0
2024-01-31 11:00:00,77.63,77.73,77.57,77.59,100329.0,76.1673,76.2654,76.1084,76.1281,100329.0
2024-01-31 11:30:00,77.6,77.6,77.36,77.48,62109.0,76.1379,76.1379,75.9024,76.0201,62109.0
2024-01-31 12:00:00,77.49,77.66,77.48,77.66,58286.0,76.0299,76.1967,76.0201,76.1967,58286.0
2024-01-31 12:30:00,77.65,77.68,77.49,77.68,62035.0,76.1869,76.2164,76.0299,76.2164,62035.0
2024-01-31 13:00:00,77.67,77.68,77.53,77.57,41530.0,76.2065,76.2164,76.0692,76.1084,41530.0
2024-01-31 13:30:00,77.58,77.64,77.54,77.59,70557.0,76.1182,76.1771,76.079,76.1281,70557.0
2024-01-31 14:00:00,77.62,77.65,77.16,77.23,181212.0,76.1575,76.1869,75.7062,75.7748,181212.0
2024-01-31 14:30:00,77.22,77.93,77.17,77.32,379148.0,75.765,76.4616,75.716,75.8631,379148.0
2024-01-31 15:00:00,77.31,77.32,76.63,76.92,442804.0,75.8533,75.8631,75.1861,75.4707,442804.0
2024-01-31 15:30:00,76.9,76.93,76.58,76.6,185638.0,75.4511,75.4805,75.1371,75.1567,185638.0
2024-02-01 09:30:00,76.98,77.09,76.6,76.64,114220.0,75.5295,75.6375,75.1567,75.196,114220.0
2024-02-01 10:00:00,76.62,76.84,76.47,76.83,80353.0,75.1763,75.3922,75.0292,75.3824,80353.0
2024-02-01 10:30:00,76.82,76.82,76.3,76.3,73335.0,75.3726,75.3726,74.8624,74.8624,73335.0
2024-02-01 11:00:00,76.3,76.5,76.25,76.45,58929.0,74.8624,75.0586,74.8133,75.0095,58929.0
2024-02-01 11:30:00,76.45,76.76,76.45,76.76,42861.0,75.0095,75.3137,75.0095,75.3137,42861.0
2024-02-01 12:00:00,76.78,77.11,76.77,76.98,48181.0,75.3333,75.6571,75.3235,75.5295,48181.0
2024-02-01 12:30:00,77.01,77.39,77.0,77.26,79628.0,75.559,75.9318,75.5492,75.8043,79628.0
2024-02-01 13:00:00,77.26,77.31,77.03,77.17,24833.0,75.8043,75.8533,75.5786,75.716,24833.0
2024-02-01 13:30:00,77.17,77.29,77.08,77.25,40561.0,75.716,75.8337,75.6277,75.7945,40561.0
2024-02-01 14:00:00,77.27,77.35,77.24,77.26,56010.0,75.8141,75.8926,75.7846,75.8043,56010.0
2024-02-01 14:30:00,77.26,77.46,77.18,77.45,49344.0,75.8043,76.0005,75.7258,75.9907,49344.0
2024-02-01 15:00:00,77.46,77.54,77.39,77.47,194024.0,76.0005,76.079,75.9318,76.0103,194024.0
2024-02-01 15:30:00,77.48,77.6,77.43,77.59,115591.0,76.0201,76.1379,75.9711,76.1281,115591.0
2024-02-02 09:30:00,77.22,77.22,76.79,77.09,194232.0,75.765,75.765,75.3431,75.6375,194232.0
2024-02-02 10:00:00,77.04,77.21,76.85,77.2,122724.0,75.5884,75.7552,75.402,75.7454,122724.0
2024-02-02 10:30:00,77.2,77.39,77.04,77.32,61813.0,75.7454,75.9318,75.5884,75.8631,61813.0
2024-02-02 11:00:00,77.36,77.49,77.25,77.47,48612.0,75.9024,76.0299,75.7945,76.0103,48612.0
2024-02-02 11:30:00,77.51,77.6,77.45,77.49,127510.0,76.0496,76.1379,75.9907,76.0299,127510.0
2024-02-02 12:00:00,77.49,77.54,77.36,77.54,48365.0,76.0299,76.079,75.9024,76.079,48365.0
2024-02-02 12:30:00,77.54,77.59,77.2,77.42,96034.0,76.079,76.1281,75.7454,75.9613,96034.0
2024-02-02 13:00:00,77.44,77.65,77.4,77.51,55765.0,75.9809,76.1869,75.9416,76.0496,55765.0
2024-02-02 13:30:00,77.51,77.63,77.42,77.59,117654.0,76.0496,76.1673,75.9613,76.1281,117654.0
2024-02-02 14:00:00,77.61,77.88,77.61,77.78,61170.0,76.1477,76.4126,76.1477,76.3145,61170.0
2024-02-02 14:30:00,77.78,77.93,77.76,77.92,51914.0,76.3145,76.4616,76.2949,76.4518,51914.0
2024-02-02 15:00:00,77.9,78.06,77.85,78.06,57980.0,76.4322,76.5892,76.3832,76.5892,57980.0
2024-02-02 15:30:00,78.04,78.04,77.7,77.7,110261.0,76.5696,76.5696,76.236,76.236,110261.0
2024-02-05 09:30:00,77.25,77.25,76.9,76.96,131705.0,75.7945,75.7945,75.4511,75.5099,131705.0
2024-02-05 10:00:00,76.93,76.93,76.48,76.63,111760.0,75.4805,75.4805,75.039,75.1861,111760.0
2024-02-05 10:30:00,76.63,76.7,76.53,76.65,64054.0,75.1861,75.2548,75.088,75.2058,64054.0
2024-02-05 11:00:00,76.65,76.86,76.6,76.78,78308.0,75.2058,75.4118,75.1567,75.3333,78308.0
2024-02-05 11:30:00,76.82,76.85,76.75,76.8,45905.0,75.3726,75.402,75.3039,75.3529,45905.0
2024-02-05 12:00:00,76.8,76.92,76.76,76.92,89796.0,75.3529,75.4707,75.3137,75.4707,89796.0
2024-02-05 12:30:00,76.93,77.03,76.9,76.97,48220.0,75.4805,75.5786,75.4511,75.5197,48220.0
2024-02-05 13:00:00,76.98,77.06,76.91,76.95,82264.0,75.5295,75.608,75.4609,75.5001,82264.0
2024-02-05 13:30:00,76.93,77.08,76.93,77.03,33114.0,75.4805,75.6277,75.4805,75.5786,33114.0
2024-02-05 14:00:00,77.03,77.11,76.99,77.09,37454.0,75.5786,75.6571,75.5394,75.6375,37454.0
2024-02-05 14:30:00,77.09,77.2,77.08,77.16,35715.0,75.6375,75.7454,75.6277,75.7062,35715.0
2024-02-05 15:00:00,77.16,77.19,76.95,77.17,32145.0,75.7062,75.7356,75.5001,75.716,32145.0
2024-02-05 15:30:00,77.18,77.23,76.92,76.93,71942.0,75.7258,75.7748,75.4707,75.4805,71942.0
2024-02-06 09:30:00,77.09,77.45,76.97,77.3,111464.0,75.6375,75.9907,75.5197,75.8435,111464.0
2024-02-06 10:00:00,77.29,77.37,77.17,77.31,52063.0,75.8337,75.9122,75.716,75.8533,52063.0
2024-02-06 10:30:00,77.3,77.44,77.29,77.37,49876.0,75.8435,75.9809,75.8337,75.9122,49876.0
2024-02-06 11:00:00,77.36,77.49,77.3,77.44,31358.0,75.9024,76.0299,75.8435,75.9809,31358.0
2024-02-06 11:30:00,77.45,77.47,77.27,77.28,55946.0,75.9907,76.0103,75.8141,75.8239,55946.0
2024-02-06 12:00:00,77.29,77.42,77.26,77.41,65549.0,75.8337,75.9613,75.8043,75.9514,65549.0
2024-02-06 12:30:00,77.42,77.43,77.35,77.39,99138.0,75.9613,75.9711,75.8926,75.9318,99138.0
2024-02-06 13:00:00,77.39,77.45,77.34,77.43,32135.0,75.9318,75.9907,75.8828,75.9711,32135.0
2024-02-06 13:30:00,77.42,77.55,77.41,77.53,38049.0,75.9613,76.0888,75.9514,76.0692,38049.0
2024-02-06 14:00:00,77.54,77.54,77.29,77.34,35969.0,76.079,76.079,75.8337,75.8828,35969.0
2024-02-06 14:30:00,77.35,77.49,77.3,77.48,31682.0,75.8926,76.0299,75.8435,76.0201,31682.0
2024-02-06 15:00:00,77.47,77.56,77.42,77.46,72721.0,76.0103,76.0986,75.9613,76.0005,72721.0
2024-02-06 15:30:00,77.47,77.56,77.38,77.55,101404.0,76.0103,76.0986,75.922,76.0888,101404.0
2024-02-07 09:30:00,77.89,77.94,77.44,77.55,115032.0,76.4224,76.4715,75.9809,76.0888,115032.0
2024-02-07 10:00:00,77.57,78.02,77.54,78.02,42393.0,76.1084,76.55,76.079,76.55,42393.0
2024-02-07 10:30:00,78.05,78.05,77.9,77.93,40399.0,76.5794,76.5794,76.4322,76.4616,40399.0
2024-02-07 11:00:00,77.94,77.97,77.84,77.87,35412.0,76.4715,76.5009,76.3733,76.4028,35412.0
2024-02-07 11:30:00,77.89,77.97,77.85,77.94,47694.0,76.4224,76.5009,76.3832,76.4715,47694.0
2024-02-07 12:00:00,77.94,77.99,77.89,77.94,35794.0,76.4715,76.5205,76.4224,76.4715,35794.0
2024-02-07 12:30:00,77.93,78.04,77.88,78.04,37896.0,76.4616,76.5696,76.4126,76.5696,37896.0
2024-02-07 13:00:00,78.04,78.19,77.99,78.16,53381.0,76.5696,76.7167,76.5205,76.6873,53381.0
2024-02-07 13:30:00,78.18,78.2,78.05,78.13,46905.0,76.7069,76.7266,76.5794,76.6579,46905.0
2024-02-07 14:00:00,78.15,78.19,78.1,78.15,41184.0,76.6775,76.7167,76.6284,76.6775,41184.0
2024-02-07 14:30:00,78.17,78.26,78.12,78.22,56990.0,76.6971,76.7854,76.6481,76.7462,56990.0
2024-02-07 15:00:00,78.23,78.24,78.09,78.11,104527.0,76.756,76.7658,76.6186,76.6383,104527.0
2024-02-07 15:30:00,78.11,78.12,77.91,77.99,166078.0,76.6383,76.6481,76.442,76.5205,166078.0
2024-02-08 09:30:00,78.04,78.22,77.96,78.22,91931.0,76.5696,76.7462,76.4911,76.7462,91931.0
2024-02-08 10:00:00,78.23,78.35,78.17,78.23,61010.0,76.756,76.8737,76.6971,76.756,61010.0
2024-02-08 10:30:00,78.23,78.27,78.08,78.19,67403.0,76.756,76.7952,76.6088,76.7167,67403.0
2024-02-08 11:00:00,78.2,78.21,78.02,78.04,28585.0,76.7266,76.7364,76.55,76.5696,28585.0
2024-02-08 11:30:00,78.01,78.17,78.0,78.17,50222.0,76.5401,76.6971,76.5303,76.6971,50222.0
2024-02-08 12:00:00,78.17,78.24,78.12,78.23,100104.0,76.6971,76.7658,76.6481,76.756,100104.0
2024-02-08 12:30:00,78.22,78.22,78.15,78.19,151161.0,76.7462,76.7462,76.6775,76.7167,151161.0
2024-02-08 13:00:00,78.19,78.35,78.19,78.3,45946.0,76.7167,76.8737,76.7167,76.8247,45946.0
2024-02-08 13:30:00,78.3,78.41,78.28,78.41,33173.0,76.8247,76.9326,76.8051,76.9326,33173.0
2024-02-08 14:00:00,78.41,78.48,78.37,78.44,97835.0,76.9326,77.0013,76.8934,76.962,97835.0
2024-02-08 14:30:00,78.44,78.49,78.37,78.48,45190.0,76.962,77.0111,76.8934,77.0013,45190.0
2024-02-08 15:00:00,78.48,78.5,78.41,78.45,38381.0,77.0013,77.0209,76.9326,76.9719,38381.0
2024-02-08 15:30:00,78.45,78.49,78.35,78.45,137339.0,76.9719,77.0111,76.8737,76.9719,137339.0
2024-02-09 09:30:00,78.54,78.6,78.34,78.57,140287.0,77.0602,77.119,76.8639,77.0896,140287.0
2024-02-09 10:00:00,78.57,78.58,78.38,78.47,87428.0,77.0896,77.0994,76.9032,76.9915,87428.0
2024-02-09 10:30:00,78.46,78.53,78.38,78.44,55620.0,76.9817,77.0503,76.9032,76.962,55620.0
2024-02-09 11:00:00,78.44,78.48,78.3,78.37,41606.0,76.962,77.0013,76.8247,76.8934,41606.0
2024-02-09 11:30:00,78.36,78.37,78.27,78.34,58477.0,76.8835,76.8934,76.7952,76.8639,58477.0
2024-02-09 12:00:00,78.35,78.48,78.3,78.48,78202.0,76.8737,77.0013,76.8247,77.0013,78202.0
2024-02-09 12:30:00,78.49,78.55,78.41,78.54,72471.0,77.0111,77.07,76.9326,77.0602,72471.0
2024-02-09 13:00:00,78.55,78.69,78.52,78.68,68742.0,77.07,77.2073,77.0405,77.1975,68742.0
2024-02-09 13:30:00,78.68,78.7,78.58,78.63,41112.0,77.1975,77.2171,77.0994,77.1485,41112.0
2024-02-09 14:00:00,78.63,78.73,78.63,78.7,71590.0,77.1485,77.2466,77.1485,77.2171,71590.0
2024-02-09 14:30:00,78.71,78.79,78.66,78.67,73355.0,77.227,77.3054,77.1779,77.1877,73355.0
2024-02-09 15:00:00,78.67,78.72,78.61,78.69,95471.0,77.1877,77.2368,77.1288,77.2073,95471.0
2024-02-09 15:30:00,78.69,78.71,78.6,78.71,117302.0,77.2073,77.227,77.119,77.227,117302.0
2024-02-12 09:30:00,78.72,79.05,78.72,79.02,125648.0,77.2368,77.5605,77.2368,77.5311,125648.0
2024-02-12 10:00:00,79.04,79.1,78.93,79.08,31610.0,77.5507,77.6096,77.4428,77.59,31610.0
2024-02-12 10:30:00,79.08,79.16,79.04,79.14,57431.0,77.59,77.6685,77.5507,77.6488,57431.0
2024-02-12 11:00:00,79.13,79.3,79.12,79.29,41108.0,77.639,77.8058,77.6292,77.796,41108.0
2024-02-12 11:30:00,79.31,79.39,79.26,79.31,50683.0,77.8156,77.8941,77.7666,77.8156,50683.0
2024-02-12 12:00:00,79.32,79.37,79.26,79.32,44233.0,77.8255,77.8745,77.7666,77.8255,44233.0
2024-02-12 12:30:00,79.31,79.4,79.27,79.4,24548.0,77.8156,77.904,77.7764,77.904,24548.0
2024-02-12 13:00:00,79.4,79.45,79.31,79.33,37716.0,77.904,77.953,77.8156,77.8353,37716.0
2024-02-12 13:30:00,79.31,79.36,79.25,79.32,21503.0,77.8156,77.8647,77.7568,77.8255,21503.0
2024-02-12 14:00:00,79.31,79.34,79.03,79.14,45461.0,77.8156,77.8451,77.5409,77.6488,45461.0
2024-02-12 14:30:00,79.15,79.19,79.07,79.11,35678.0,77.6587,77.6979,77.5802,77.6194,35678.0
2024-02-12 15:00:00,79.13,79.21,79.11,79.12,51479.0,77.639,77.7175,77.6194,77.6292,51479.0
2024-02-12 15:30:00,79.13,79.21,79.08,79.13,77439.0,77.639,77.7175,77.59,77.639,77439.0
2024-02-13 09:30:00,77.67,77.83,77.42,77.44,157299.0,76.2065,76.3635,75.9613,75.9809,157299.0
2024-02-13 10:00:00,77.4,77.5,77.24,77.49,82782.0,75.9416,76.0398,75.7846,76.0299,82782.0
2024-02-13 10:30:00,77.47,77.59,77.4,77.5,110224.0,76.0103,76.1281,75.9416,76.0398,110224.0
2024-02-13 11:00:00,77.52,77.95,77.51,77.91,35917.0,76.0594,76.4813,76.0496,76.442,35917.0
2024-02-13 11:30:00,77.92,78.02,77.86,77.89,78656.0,76.4518,76.55,76.393,76.4224,78656.0
2024-02-13 12:00:00,77.88,77.88,77.75,77.78,24796.0,76.4126,76.4126,76.285,76.3145,24796.0
2024-02-13 12:30:00,77.78,77.91,77.74,77.79,32649.0,76.3145,76.442,76.2752,76.3243,32649.0
2024-02-13 13:00:00,77.77,77.79,77.63,77.72,76510.0,76.3047,76.3243,76.1673,76.2556,76510.0
2024-02-13 13:30:00,77.71,77.72,77.59,77.65,25299.0,76.2458,76.2556,76.1281,76.1869,25299.0
2024-02-13 14:00:00,77.64,77.64,77.3,77.36,58965.0,76.1771,76.1771,75.8435,75.9024,58965.0
2024-02-13 14:30:00,77.34,77.46,77.1,77.12,49447.0,75.8828,76.0005,75.6473,75.6669,49447.0
2024-02-13 15:00:00,77.14,77.17,77.03,77.16,138064.0,75.6865,75.716,75.5786,75.7062,138064.0
2024-02-13 15:30:00,77.16,77.62,77.14,77.6,221197.0,75.7062,76.1575,75.6865,76.1379,221197.0
2024-02-14 09:30:00,78.27,78.36,78.06,78.29,126185.0,76.7952,76.8835,76.5892,76.8149,126185.0
2024-02-14 10:00:00,78.3,78.47,78.16,78.37,114142.0,76.8247,76.9915,76.6873,76.8934,114142.0
2024-02-14 10:30:00,78.38,78.41,78.12,78.13,45576.0,76.9032,76.9326,76.6481,76.6579,45576.0
2024-02-14 11:00:00,78.12,78.29,77.98,78.29,52756.0,76.6481,76.8149,76.5107,76.8149,52756.0
2024-02-14 11:30:00,78.31,78.32,78.16,78.17,41894.0,76.8345,76.8443,76.6873,76.6971,41894.0
2024-02-14 12:00:00,78.16,78.33,78.0,78.33,47301.0,76.6873,76.8541,76.5303,76.8541,47301.0
2024-02-14 12:30:00,78.32,78.39,78.28,78.37,35296.0,76.8443,76.913,76.8051,76.8934,35296.0
2024-02-14 13:00:00,78.38,78.44,78.27,78.36,39023.0,76.9032,76.962,76.7952,76.8835,39023.0
2024-02-14 13:30:00,78.38,78.58,78.37,78.51,46540.0,76.9032,77.0994,76.8934,77.0307,46540.0
2024-02-14 14:00:00,78.51,78.59,78.3,78.59,60538.0,77.0307,77.1092,76.8247,77.1092,60538.0
2024-02-14 14:30:00,78.59,78.67,78.54,78.65,65298.0,77.1092,77.1877,77.0602,77.1681,65298.0
2024-02-14 15:00:00,78.65,78.8,78.6,78.75,116607.0,77.1681,77.3153,77.119,77.2662,116607.0
2024-02-14 15:30:00,78.75,78.77,78.62,78.71,123181.0,77.2662,77.2858,77.1386,77.227,123181.0
2024-02-15 09:30:00,79.06,79.61,79.06,79.36,77373.0,77.5704,78.11,77.5704,77.8647,77373.0
2024-02-15 10:00:00,79.38,79.51,79.33,79.34,69545.0,77.8843,78.0119,77.8353,77.8451,69545.0
2024-02-15 10:30:00,79.34,79.35,79.23,79.31,37119.0,77.8451,77.8549,77.7372,77.8156,37119.0
2024-02-15 11:00:00,79.32,79.34,79.18,79.27,50924.0,77.8255,77.8451,77.6881,77.7764,50924.0
2024-02-15 11:30:00,79.25,79.4,79.22,79.34,55536.0,77.7568,77.904,77.7273,77.8451,55536.0
2024-02-15 12:00:00,79.36,79.45,79.32,79.43,160487.0,77.8647,77.953,77.8255,77.9334,160487.0
2024-02-15 12:30:00,79.43,79.44,79.32,79.33,45557.0,77.9334,77.9432,77.8255,77.8353,45557.0
2024-02-15 13:00:00,79.32,79.57,79.3,79.56,40618.0,77.8255,78.0707,77.8058,78.0609,40618.0
2024-02-15 13:30:00,79.58,79.62,79.49,79.62,56794.0,78.0806,78.1198,77.9923,78.1198,56794.0
2024-02-15 14:00:00,79.62,79.72,79.61,79.67,54934.0,78.1198,78.2179,78.11,78.1689,54934.0
2024-02-15 14:30:00,79.68,79.77,79.64,79.72,39054.0,78.1787,78.267,78.1394,78.2179,39054.0
2024-02-15 15:00:00,79.7,79.71,79.6,79.67,46066.0,78.1983,78.2081,78.1002,78.1689,46066.0
2024-02-15 15:30:00,79.66,79.69,79.55,79.68,160555.0,78.1591,78.1885,78.0511,78.1787,160555.0
2024-02-16 09:30:00,79.38,79.5,79.19,79.29,313659.0,77.8843,78.0021,77.6979,77.796,313659.0
2024-02-16 10:00:00,79.28,79.62,79.21,79.51,61871.0,77.7862,78.1198,77.7175,78.0119,61871.0
2024-02-16 10:30:00,79.48,79.66,79.44,79.59,46417.0,77.9824,78.1591,77.9432,78.0904,46417.0
2024-02-16 11:00:00,79.61,79.77,79.57,79.77,93584.0,78.11,78.267,78.0707,78.267,93584.0
2024-02-16 11:30:00,79.8,79.84,79.72,79.77,73612.0,78.2964,78.3357,78.2179,78.267,73612.0
2024-02-16 12:00:00,79.77,79.79,79.66,79.79,44698.0,78.267,78.2866,78.1591,78.2866,44698.0
2024-02-16 12:30:00,79.79,79.82,79.72,79.73,34031.0,78.2866,78.316,78.2179,78.2277,34031.0
2024-02-16 13:00:00,79.73,79.8,79.6,79.77,98729.0,78.2277,78.2964,78.1002,78.267,98729.0
2024-02-16 13:30:00,79.77,79.79,79.73,79.77,41341.0,78.267,78.2866,78.2277,78.267,41341.0
2024-02-16 14:00:00,79.78,79.86,79.78,79.81,47474.0,78.2768,78.3553,78.2768,78.3062,47474.0
2024-02-16 14:30:00,79.8,79.81,79.36,79.46,99355.0,78.2964,78.3062,77.8647,77.9628,99355.0
2024-02-16 15:00:00,79.47,79.51,79.4,79.49,55799.0,77.9726,78.0119,77.904,77.9923,55799.0
2024-02-16 15:30:00,79.49,79.51,79.19,79.23,123962.0,77.9923,78.0119,77.6979,77.7372,123962.0
2024-02-20 09:30:00,78.72,78.9,78.56,78.8,84402.0,77.2368,77.4134,77.0798,77.3153,84402.0
2024-02-20 10:00:00,78.79,78.88,78.68,78.82,46339.0,77.3054,77.3937,77.1975,77.3349,46339.0
2024-02-20 10:30:00,78.8,78.93,78.69,78.9,46481.0,77.3153,77.4428,77.2073,77.4134,46481.0
2024-02-20 11:00:00,78.92,78.92,78.82,78.89,25560.0,77.433,77.433,77.3349,77.4036,25560.0
2024-02-20 11:30:00,78.89,78.9,78.77,78.77,24495.0,77.4036,77.4134,77.2858,77.2858,24495.0
2024-02-20 12:00:00,78.77,78.77,78.61,78.65,41488.0,77.2858,77.2858,77.1288,77.1681,41488.0
2024-02-20 12:30:00,78.65,78.77,78.57,78.77,106875.0,77.1681,77.2858,77.0896,77.2858,106875.0
2024-02-20 13:00:00,78.77,78.79,78.67,78.68,226143.0,77.2858,77.3054,77.1877,77.1975,226143.0
2024-02-20 13:30:00,78.69,78.79,78.6,78.79,65981.0,77.2073,77.3054,77.119,77.3054,65981.0
2024-02-20 14:00:00,78.78,78.81,78.66,78.8,28541.0,77.2956,77.3251,77.1779,77.3153,28541.0
2024-02-20 14:30:00,78.79,78.91,78.75,78.91,55875.0,77.3054,77.4232,77.2662,77.4232,55875.0
2024-02-20 15:00:00,78.92,78.93,78.82,78.91,44957.0,77.433,77.4428,77.3349,77.4232,44957.0
2024-02-20 15:30:00,78.93,78.93,78.67,78.84,144915.0,77.4428,77.4428,77.1877,77.3545,144915.0
2024-02-21 09:30:00,78.53,78.64,78.39,78.59,97950.0,77.0503,77.1583,76.913,77.1092,97950.0
2024-02-21 10:00:00,78.57,78.7,78.56,78.62,37118.0,77.0896,77.2171,77.0798,77.1386,37118.0
2024-02-21 10:30:00,78.59,78.68,78.55,78.65,42421.0,77.1092,77.1975,77.07,77.1681,42421.0
2024-02-21 11:00:00,78.64,78.78,78.64,78.67,34550.0,77.1583,77.2956,77.1583,77.1877,34550.0
2024-02-21 11:30:00,78.69,78.72,78.59,78.71,37878.0,77.2073,77.2368,77.1092,77.227,37878.0
2024-02-21 12:00:00,78.71,78.71,78.61,78.64,34491.0,77.227,77.227,77.1288,77.1583,34491.0
2024-02-21 12:30:00,78.64,78.7,78.58,78.7,23450.0,77.1583,77.2171,77.0994,77.2171,23450.0
2024-02-21 13:00:00,78.72,78.73,78.53,78.68,45319.0,77.2368,77.2466,77.0503,77.1975,45319.0
2024-02-21 13:30:00,78.69,78.74,78.64,78.72,13972.0,77.2073,77.2564,77.1583,77.2368,13972.0
2024-02-21 14:00:00,78.71,78.81,78.49,78.57,71706.0,77.227,77.3251,77.0111,77.0896,71706.0
2024-02-21 14:30:00,78.58,78.6,78.49,78.58,79497.0,77.0994,77.119,77.0111,77.0994,79497.0
2024-02-21 15:00:00,78.56,78.57,78.35,78.48,77924.0,77.0798,77.0896,76.8737,77.0013,77924.0
2024-02-21 15:30:00,78.49,78.89,78.47,78.84,149451.0,77.0111,77.4036,76.9915,77.3545,149451.0
2024-02-22 09:30:00,79.48,79.7,79.27,79.61,98258.0,77.9824,78.1983,77.7764,78.11,98258.0
2024-02-22 10:00:00,79.62,79.68,79.43,79.52,70598.0,78.1198,78.1787,77.9334,78.0217,70598.0
2024-02-22 10:30:00,79.54,79.56,79.42,79.54,86000.0,78.0413,78.0609,77.9236,78.0413,86000.0
2024-02-22 11:00:00,79.54,79.69,79.52,79.65,39917.0,78.0413,78.1885,78.0217,78.1492,39917.0
2024-02-22 11:30:00,79.65,79.71,79.58,79.61,35733.0,78.1492,78.2081,78.0806,78.11,35733.0
2024-02-22 12:00:00,79.6,79.68,79.55,79.67,39364.0,78.1002,78.1787,78.0511,78.1689,39364.0
2024-02-22 12:30:00,79.68,79.77,79.64,79.74,75266.0,78.1787,78.267,78.1394,78.2375,75266.0
2024-02-22 13:00:00,79.75,79.77,79.63,79.77,71167.0,78.2474,78.267,78.1296,78.267,71167.0
2024-02-22 13:30:00,79.77,79.84,79.75,79.82,32592.0,78.267,78.3357,78.2474,78.316,32592.0
2024-02-22 14:00:00,79.83,79.98,79.82,79.97,110870.0,78.3258,78.473,78.316,78.4632,110870.0
2024-02-22 14:30:00,79.95,79.96,79.69,79.76,37455.0,78.4436,78.4534,78.1885,78.2572,37455.0
2024-02-22 15:00:00,79.72,79.88,79.71,79.84,44415.0,78.2179,78.3749,78.2081,78.3357,44415.0
2024-02-22 15:30:00,79.85,79.91,79.78,79.8,74113.0,78.3455,78.4043,78.2768,78.2964,74113.0
2024-02-23 09:30:00,80.0,80.08,79.81,79.99,113314.0,78.4926,78.5711,78.3062,78.4828,113314.0
2024-02-23 10:00:00,80.02,80.06,79.9,80.0,25805.0,78.5123,78.5515,78.3945,78.4926,25805.0
2024-02-23 10:30:00,79.99,80.13,79.98,80.08,41757.0,78.4828,78.6202,78.473,78.5711,41757.0
2024-02-23 11:00:00,80.08,80.1,79.85,80.0,46608.0,78.5711,78.5908,78.3455,78.4926,46608.0
2024-02-23 11:30:00,80.0,80.06,79.94,80.02,49519.0,78.4926,78.5515,78.4338,78.5123,49519.0
2024-02-23 12:00:00,80.01,80.19,80.0,80.09,34456.0,78.5025,78.6791,78.4926,78.581,34456.0
2024-02-23 12:30:00,80.09,80.19,80.03,80.18,36140.0,78.581,78.6791,78.5221,78.6693,36140.0
2024-02-23 13:00:00,80.18,80.25,80.15,80.24,21768.0,78.6693,78.7379,78.6398,78.7281,21768.0
2024-02-23 13:30:00,80.24,80.29,80.18,80.19,32335.0,78.7281,78.7772,78.6693,78.6791,32335.0
2024-02-23 14:00:00,80.2,80.21,80.03,80.07,35693.0,78.6889,78.6987,78.5221,78.5613,35693.0
2024-02-23 14:30:00,80.06,80.1,80.04,80.1,54200.0,78.5515,78.5908,78.5319,78.5908,54200.0
2024-02-23 15:00:00,80.11,80.12,80.04,80.06,85588.0,78.6006,78.6104,78.5319,78.5515,85588.0
2024-02-23 15:30:00,80.07,80.18,80.04,80.05,85071.0,78.5613,78.6693,78.5319,78.5417,85071.0
2024-02-26 09:30:00,80.02,80.38,79.89,80.37,151773.0,78.5123,78.8655,78.3847,78.8557,151773.0
2024-02-26 10:00:00,80.38,80.39,80.09,80.17,58789.0,78.8655,78.8753,78.581,78.6594,58789.0
2024-02-26 10:30:00,80.18,80.23,80.07,80.08,86705.0,78.6693,78.7183,78.5613,78.5711,86705.0
2024-02-26 11:00:00,80.09,80.15,80.02,80.06,21218.0,78.581,78.6398,78.5123,78.5515,21218.0
2024-02-26 11:30:00,80.06,80.17,79.99,80.15,29240.0,78.5515,78.6594,78.4828,78.6398,29240.0
2024-02-26 12:00:00,80.15,80.18,80.1,80.17,72511.0,78.6398,78.6693,78.5908,78.6594,72511.0
2024-02-26 12:30:00,80.17,80.18,80.05,80.1,20880.0,78.6594,78.6693,78.5417,78.5908,20880.0
2024-02-26 13:00:00,80.11,80.11,79.88,79.89,173699.0,78.6006,78.6006,78.3749,78.3847,173699.0
2024-02-26 13:30:00,79.89,79.99,79.84,79.99,48672.0,78.3847,78.4828,78.3357,78.4828,48672.0
2024-02-26 14:00:00,79.99,80.03,79.91,80.02,37651.0,78.4828,78.5221,78.4043,78.5123,37651.0
2024-02-26 14:30:00,80.04,80.05,79.95,80.04,37995.0,78.5319,78.5417,78.4436,78.5319,37995.0
2024-02-26 15:00:00,80.03,80.16,80.02,80.08,54391.0,78.5221,78.6496,78.5123,78.5711,54391.0
2024-02-26 15:30:00,80.09,80.12,79.92,79.92,94536.0,78.581,78.6104,78.4142,78.4142,94536.0
2024-02-27 09:30:00,80.23,80.32,80.09,80.3,85548.0,78.7183,78.8066,78.581,78.787,85548.0
2024-02-27 10:00:00,80.3,80.37,80.18,80.31,40197.0,78.787,78.8557,78.6693,78.7968,40197.0
2024-02-27 10:30:00,80.31,80.35,80.2,80.27,37880.0,78.7968,78.8361,78.6889,78.7576,37880.0
2024-02-27 11:00:00,80.28,80.32,80.24,80.28,21701.0,78.7674,78.8066,78.7281,78.7674,21701.0
2024-02-27 11:30:00,80.27,80.33,80.24,80.31,25165.0,78.7576,78.8164,78.7281,78.7968,25165.0
2024-02-27 12:00:00,80.33,80.34,80.22,80.26,57005.0,78.8164,78.8262,78.7085,78.7477,57005.0
2024-02-27 12:30:00,80.25,80.28,80.15,80.16,18466.0,78.7379,78.7674,78.6398,78.6496,18466.0
2024-02-27 13:00:00,80.14,80.26,80.11,80.2,26647.0,78.63,78.7477,78.6006,78.6889,26647.0
2024-02-27 13:30:00,80.19,80.25,80.17,80.24,45650.0,78.6791,78.7379,78.6594,78.7281,45650.0
2024-02-27 14:00:00,80.22,80.23,80.15,80.17,34202.0,78.7085,78.7183,78.6398,78.6594,34202.0
2024-02-27 14:30:00,80.17,80.19,80.09,80.18,27772.0,78.6594,78.6791,78.581,78.6693,27772.0
2024-02-27 15:00:00,80.18,80.28,80.17,80.26,37993.0,78.6693,78.7674,78.6594,78.7477,37993.0
2024-02-27 15:30:00,80.27,80.36,80.22,80.32,90886.0,78.7576,78.8459,78.7085,78.8066,90886.0
2024-02-28 09:30:00,80.03,80.36,79.95,80.34,85391.0,78.5221,78.8459,78.4436,78.8262,85391.0
2024-02-28 10:00:00,80.35,80.45,80.29,80.38,25000.0,78.8361,78.9342,78.7772,78.8655,25000.0
2024-02-28 10:30:00,80.38,80.56,80.36,80.55,29803.0,78.8655,79.0421,78.8459,79.0323,29803.0
2024-02-28 11:00:00,80.56,80.58,80.45,80.47,28943.0,79.0421,79.0617,78.9342,78.9538,28943.0
2024-02-28 11:30:00,80.51,80.55,80.43,80.5,44868.0,78.993,79.0323,78.9145,78.9832,44868.0
2024-02-28 12:00:00,80.52,80.53,80.44,80.46,20677.0,79.0028,79.0127,78.9244,78.944,20677.0
2024-02-28 12:30:00,80.45,80.49,80.37,80.47,16229.0,78.9342,78.9734,78.8557,78.9538,16229.0
2024-02-28 13:00:00,80.46,80.55,80.4,80.54,23526.0,78.944,79.0323,78.8851,79.0225,23526.0
2024-02-28 13:30:00,80.58,80.59,80.54,80.58,25190.0,79.0617,79.0715,79.0225,79.0617,25190.0
2024-02-28 14:00:00,80.59,80.59,80.39,80.47,41093.0,79.0715,79.0715,78.8753,78.9538,41093.0
2024-02-28 14:30:00,80.45,80.46,80.36,80.44,45212.0,78.9342,78.944,78.8459,78.9244,45212.0
2024-02-28 15:00:00,80.45,80.49,80.37,80.42,51554.0,78.9342,78.9734,78.8557,78.9047,51554.0
2024-02-28 15:30:00,80.42,80.42,80.27,80.37,50962.0,78.9047,78.9047,78.7576,78.8557,50962.0
2024-02-29 09:30:00,80.9,81.0,80.73,80.9,84641.0,79.3757,79.4738,79.2089,79.3757,84641.0
2024-02-29 10:00:00,80.92,80.93,80.51,80.72,44479.0,79.3953,79.4051,78.993,79.1991,44479.0
2024-02-29 10:30:00,80.72,80.76,80.61,80.71,173765.0,79.1991,79.2383,79.0912,79.1893,173765.0
2024-02-29 11:00:00,80.72,80.76,80.65,80.66,42419.0,79.1991,79.2383,79.1304,79.1402,42419.0
2024-02-29 11:30:00,80.65,80.65,80.36,80.57,324274.0,79.1304,79.1304,78.8459,79.0519,324274.0
2024-02-29 12:00:00,80.58,80.64,80.53,80.55,46693.0,79.0617,79.1206,79.0127,79.0323,46693.0
2024-02-29 12:30:00,80.56,80.72,80.55,80.72,17864.0,79.0421,79.1991,79.0323,79.1991,17864.0
2024-02-29 13:00:00,80.72,80.78,80.69,80.77,38576.0,79.1991,79.2579,79.1696,79.2481,38576.0
2024-02-29 13:30:00,80.78,80.83,80.75,80.83,104119.0,79.2579,79.307,79.2285,79.307,104119.0
2024-02-29 14:00:00,80.83,80.87,80.75,80.77,54770.0,79.307,79.3463,79.2285,79.2481,54770.0
2024-02-29 14:30:00,80.76,80.81,80.67,80.74,105664.0,79.2383,79.2874,79.15,79.2187,105664.0
2024-02-29 15:00:00,80.76,80.82,80.73,80.81,123305.0,79.2383,79.2972,79.2089,79.2874,123305.0
2024-02-29 15:30:00,80.81,81.0,80.8,80.81,200181.0,79.2874,79.4738,79.2776,79.2874,200181.0
2024-03-01 09:30:00,80.92,80.94,80.49,80.67,98130.0,79.3953,79.4149,78.9734,79.15,98130.0
2024-03-01 10:00:00,80.73,81.14,80.69,81.14,51890.0,79.2089,79.6112,79.1696,79.6112,51890.0
2024-03-01 10:30:00,81.15,81.21,81.0,81.17,43403.0,79.621,79.6798,79.4738,79.6406,43403.0
2024-03-01 11:00:00,81.2,81.27,81.11,81.11,42902.0,79.67,79.7387,79.5817,79.5817,42902.0
2024-03-01 11:30:00,81.1,81.21,81.01,81.19,36378.0,79.5719,79.6798,79.4836,79.6602,36378.0
2024-03-01 12:00:00,81.19,81.3,81.15,81.26,115405.0,79.6602,79.7682,79.621,79.7289,115405.0
2024-03-01 12:30:00,81.27,81.31,81.23,81.26,117711.0,79.7387,79.778,79.6995,79.7289,117711.0
2024-03-01 13:00:00,81.26,81.27,81.19,81.22,55401.0,79.7289,79.7387,79.6602,79.6897,55401.0
2024-03-01 13:30:00,81.21,81.31,81.19,81.3,44735.0,79.6798,79.778,79.6602,79.7682,44735.0
2024-03-01 14:00:00,81.3,81.37,81.26,81.34,54208.0,79.7682,79.8368,79.7289,79.8074,54208.0
2024-03-01 14:30:00,81.35,81.38,81.31,81.36,37466.0,79.8172,79.8466,79.778,79.827,37466.0
2024-03-01 15:00:00,81.35,81.36,81.22,81.33,102803.0,79.8172,79.827,79.6897,79.7976,102803.0
2024-03-01 15:30:00,81.33,81.4,81.26,81.37,141759.0,79.7976,79.8663,79.7289,79.8368,141759.0
2024-03-04 09:30:00,81.47,81.65,81.44,81.65,96680.0,79.9349,80.1116,79.9055,80.1116,96680.0
2024-03-04 10:00:00,81.64,81.64,81.38,81.5,69488.0,80.1017,80.1017,79.8466,79.9644,69488.0
2024-03-04 10:30:00,81.5,81.58,81.49,81.54,20811.0,79.9644,80.0429,79.9546,80.0036,20811.0
2024-03-04 11:00:00,81.55,81.66,81.54,81.63,25057.0,80.0134,80.1214,80.0036,80.0919,25057.0
2024-03-04 11:30:00,81.64,81.73,81.63,81.72,148009.0,80.1017,80.19,80.0919,80.1802,148009.0
2024-03-04 12:00:00,81.73,81.73,81.67,81.73,27466.0,80.19,80.19,80.1312,80.19,27466.0
2024-03-04 12:30:00,81.73,81.76,81.67,81.7,20239.0,80.19,80.2195,80.1312,80.1606,20239.0
2024-03-04 13:00:00,81.7,81.76,81.65,81.69,21708.0,80.1606,80.2195,80.1116,80.1508,21708.0
2024-03-04 13:30:00,81.69,81.72,81.67,81.68,49621.0,80.1508,80.1802,80.1312,80.141,49621.0
2024-03-04 14:00:00,81.69,81.73,81.64,81.69,12641.0,80.1508,80.19,80.1017,80.1508,12641.0
2024-03-04 14:30:00,81.69,81.85,81.66,81.82,64492.0,80.1508,80.3078,80.1214,80.2784,64492.0
2024-03-04 15:00:00,81.81,81.85,81.71,81.73,83131.0,80.2685,80.3078,80.1704,80.19,83131.0
2024-03-04 15:30:00,81.73,81.74,81.54,81.6,101821.0,80.19,80.1999,80.0036,80.0625,101821.0
2024-03-05 09:30:00,81.35,81.49,81.22,81.47,108805.0,79.8172,79.9546,79.6897,79.9349,108805.0
2024-03-05 10:00:00,81.49,81.65,81.19,81.3,51445.0,79.9546,80.1116,79.6602,79.7682,51445.0
2024-03-05 10:30:00,81.29,81.34,81.19,81.3,47378.0,79.7583,79.8074,79.6602,79.7682,47378.0
2024-03-05 11:00:00,81.3,81.32,81.16,81.25,41903.0,79.7682,79.7878,79.6308,79.7191,41903.0
2024-03-05 11:30:00,81.26,81.31,81.14,81.23,50304.0,79.7289,79.778,79.6112,79.6995,50304.0
2024-03-05 12:00:00,81.26,81.33,81.22,81.32,47438.0,79.7289,79.7976,79.6897,79.7878,47438.0
2024-03-05 12:30:00,81.31,81.35,81.21,81.32,49425.0,79.778,79.8172,79.6798,79.7878,49425.0
2024-03-05 13:00:00,81.3,81.33,81.24,81.31,23892.0,79.7682,79.7976,79.7093,79.778,23892.0
2024-03-05 13:30:00,81.3,81.35,81.12,81.12,32586.0,79.7682,79.8172,79.5915,79.5915,32586.0
2024-03-05 14:00:00,81.12,81.18,81.09,81.13,29872.0,79.5915,79.6504,79.5621,79.6014,29872.0
2024-03-05 14:30:00,81.13,81.13,80.82,80.84,45410.0,79.6014,79.6014,79.2972,79.3168,45410.0
2024-03-05 15:00:00,80.84,80.86,80.7,80.7,57072.0,79.3168,79.3364,79.1795,79.1795,57072.0
2024-03-05 15:30:00,80.69,81.02,80.68,80.98,103702.0,79.1696,79.4934,79.1598,79.4542,103702.0
2024-03-06 09:30:00,81.61,81.76,81.43,81.6,87353.0,80.0723,80.2195,79.8957,80.0625,87353.0
2024-03-06 10:00:00,81.62,81.64,81.39,81.54,43222.0,80.0821,80.1017,79.8565,80.0036,43222.0
2024-03-06 10:30:00,81.53,81.71,81.49,81.7,66327.0,79.9938,80.1704,79.9546,80.1606,66327.0
2024-03-06 11:00:00,81.71,81.81,81.69,81.81,41850.0,80.1704,80.2685,80.1508,80.2685,41850.0
2024-03-06 11:30:00,81.81,81.88,81.71,81.77,40651.0,80.2685,80.3372,80.1704,80.2293,40651.0
2024-03-06 12:00:00,81.76,81.88,81.73,81.85,30783.0,80.2195,80.3372,80.19,80.3078,30783.0
2024-03-06 12:30:00,81.86,81.9,81.77,81.79,13518.0,80.3176,80.3568,80.2293,80.2489,13518.0
2024-03-06 13:00:00,81.82,81.84,81.75,81.84,14930.0,80.2784,80.298,80.2097,80.298,14930.0
2024-03-06 13:30:00,81.83,81.83,81.39,81.56,60113.0,80.2882,80.2882,79.8565,80.0233,60113.0
2024-03-06 14:00:00,81.54,81.63,81.35,81.61,57859.0,80.0036,80.0919,79.8172,80.0723,57859.0
2024-03-06 14:30:00,81.65,81.65,81.46,81.56,105143.0,80.1116,80.1116,79.9251,80.0233,105143.0
2024-03-06 15:00:00,81.55,81.62,81.45,81.53,73467.0,80.0134,80.0821,79.9153,79.9938,73467.0
2024-03-06 15:30:00,81.55,81.68,81.41,81.63,427435.0,80.0134,80.141,79.8761,80.0919,427435.0
2024-03-07 09:30:00,82.1,82.35,82.1,82.29,115877.0,80.5531,80.7984,80.5531,80.7395,115877.0
2024-03-07 10:00:00,82.29,82.3,82.13,82.3,42937.0,80.7395,80.7493,80.5825,80.7493,42937.0
2024-03-07 10:30:00,82.29,82.36,82.26,82.31,50059.0,80.7395,80.8082,80.7101,80.7591,50059.0
2024-03-07 11:00:00,82.32,82.33,82.14,82.19,37954.0,80.7689,80.7787,80.5923,80.6414,37954.0
2024-03-07 11:30:00,82.16,82.22,82.05,82.21,61920.0,80.6119,80.6708,80.504,80.661,61920.0
2024-03-07 12:00:00,82.22,82.26,82.15,82.2,30413.0,80.6708,80.7101,80.6021,80.6512,30413.0
2024-03-07 12:30:00,82.2,82.24,82.15,82.23,83836.0,80.6512,80.6904,80.6021,80.6806,83836.0
2024-03-07 13:00:00,82.25,82.34,82.24,82.34,25321.0,80.7003,80.7886,80.6904,80.7886,25321.0
2024-03-07 13:30:00,82.35,82.44,82.32,82.42,44828.0,80.7984,80.8867,80.7689,80.867,44828.0
2024-03-07 14:00:00,82.42,82.43,82.34,82.34,38311.0,80.867,80.8769,80.7886,80.7886,38311.0
2024-03-07 14:30:00,82.35,82.4,82.32,82.35,34727.0,80.7984,80.8474,80.7689,80.7984,34727.0
2024-03-07 15:00:00,82.34,82.35,82.25,82.32,39498.0,80.7886,80.7984,80.7003,80.7689,39498.0
2024-03-07 15:30:00,82.31,82.44,82.28,82.33,124292.0,80.7591,80.8867,80.7297,80.7787,124292.0
2024-03-08 09:30:00,82.54,82.95,82.54,82.85,113118.0,80.9848,81.3871,80.9848,81.2889,113118.0
2024-03-08 10:00:00,82.85,82.87,82.68,82.7,28499.0,81.2889,81.3086,81.1221,81.1418,28499.0
2024-03-08 10:30:00,82.7,82.8,82.58,82.76,32028.0,81.1418,81.2399,81.024,81.2006,32028.0
2024-03-08 11:00:00,82.76,82.76,82.4,82.4,41585.0,81.2006,81.2006,80.8474,80.8474,41585.0
2024-03-08 11:30:00,82.39,82.53,82.32,82.39,85271.0,80.8376,80.975,80.7689,80.8376,85271.0
2024-03-08 12:00:00,82.39,82.52,82.35,82.42,110822.0,80.8376,80.9652,80.7984,80.867,110822.0
2024-03-08 12:30:00,82.42,82.5,82.2,82.27,45896.0,80.867,80.9455,80.6512,80.7199,45896.0
2024-03-08 13:00:00,82.25,82.28,82.14,82.19,194464.0,80.7003,80.7297,80.5923,80.6414,194464.0
2024-03-08 13:30:00,82.19,82.19,81.91,81.97,64781.0,80.6414,80.6414,80.3667,80.4255,64781.0
2024-03-08 14:00:00,81.98,82.26,81.97,82.24,33513.0,80.4353,80.7101,80.4255,80.6904,33513.0
2024-03-08 14:30:00,82.27,82.39,82.24,82.3,52640.0,80.7199,80.8376,80.6904,80.7493,52640.0
2024-03-08 15:00:00,82.3,82.36,82.04,82.05,46841.0,80.7493,80.8082,80.4942,80.504,46841.0
2024-03-08 15:30:00,82.04,82.15,82.03,82.04,138423.0,80.4942,80.6021,80.4844,80.4942,138423.0
2024-03-11 09:30:00,81.86,82.1,81.64,81.64,103106.0,80.3176,80.5531,80.1017,80.1017,103106.0
2024-03-11 10:00:00,81.65,81.66,81.48,81.53,169753.0,80.1116,80.1214,79.9448,79.9938,169753.0
2024-03-11 10:30:00,81.54,81.74,81.53,81.74,25648.0,80.0036,80.1999,79.9938,80.1999,25648.0
2024-03-11 11:00:00,81.78,81.8,81.62,81.63,81589.0,80.2391,80.2587,80.0821,80.0919,81589.0
2024-03-11 11:30:00,81.59,81.77,81.55,81.77,53165.0,80.0527,80.2293,80.0134,80.2293,53165.0
2024-03-11 12:00:00,81.78,81.83,81.68,81.81,128501.0,80.2391,80.2882,80.141,80.2685,128501.0
2024-03-11 12:30:00,81.83,81.93,81.82,81.91,33383.0,80.2882,80.3863,80.2784,80.3667,33383.0
2024-03-11 13:00:00,81.9,81.98,81.83,81.96,58402.0,80.3568,80.4353,80.2882,80.4157,58402.0
2024-03-11 13:30:00,82.0,82.01,81.86,81.95,21940.0,80.455,80.4648,80.3176,80.4059,21940.0
2024-03-11 14:00:00,81.94,81.98,81.88,81.96,35361.0,80.3961,80.4353,80.3372,80.4157,35361.0
2024-03-11 14:30:00,81.97,82.03,81.93,82.0,43240.0,80.4255,80.4844,80.3863,80.455,43240.0
2024-03-11 15:00:00,82.0,82.02,81.92,81.93,48409.0,80.455,80.4746,80.3765,80.3863,48409.0
2024-03-11 15:30:00,81.91,82.0,81.87,81.96,98228.0,80.3667,80.455,80.3274,80.4157,98228.0
2024-03-12 09:30:00,82.1,82.11,81.69,82.11,127715.0,80.5531,80.5629,80.1508,80.5629,127715.0
2024-03-12 10:00:00,82.13,82.19,81.99,82.18,48630.0,80.5825,80.6414,80.4452,80.6316,48630.0
2024-03-12 10:30:00,82.18,82.34,82.14,82.27,42820.0,80.6316,80.7886,80.5923,80.7199,42820.0
2024-03-12 11:00:00,82.29,82.37,82.23,82.28,22162.0,80.7395,80.818,80.6806,80.7297,22162.0
2024-03-12 11:30:00,82.25,82.29,82.1,82.2,38541.0,80.7003,80.7395,80.5531,80.6512,38541.0
2024-03-12 12:00:00,82.18,82.19,82.02,82.02,27554.0,80.6316,80.6414,80.4746,80.4746,27554.0
2024-03-12 12:30:00,82.03,82.03,81.81,81.94,93263.0,80.4844,80.4844,80.2685,80.3961,93263.0
2024-03-12 13:00:00,81.94,81.95,81.74,81.88,33236.0,80.3961,80.4059,80.1999,80.3372,33236.0
2024-03-12 13:30:00,81.88,82.07,81.87,82.06,22674.0,80.3372,80.5236,80.3274,80.5138,22674.0
2024-03-12 14:00:00,82.06,82.14,82.01,82.14,27524.0,80.5138,80.5923,80.4648,80.5923,27524.0
2024-03-12 14:30:00,82.16,82.25,82.04,82.22,40294.0,80.6119,80.7003,80.4942,80.6708,40294.0
2024-03-12 15:00:00,82.21,82.3,82.17,82.29,59620.0,80.661,80.7493,80.6218,80.7395,59620.0
2024-03-12 15:30:00,82.29,82.33,82.17,82.22,131168.0,80.7395,80.7787,80.6218,80.6708,131168.0
2024-03-13 09:30:00,82.2,82.62,82.2,82.51,93999.0,80.6512,81.0633,80.6512,80.9554,93999.0
2024-03-13 10:00:00,82.52,82.64,82.45,82.63,31473.0,80.9652,81.0829,80.8965,81.0731,31473.0
2024-03-13 10:30:00,82.64,82.64,82.43,82.48,20006.0,81.0829,81.0829,80.8769,80.9259,20006.0
2024-03-13 11:00:00,82.49,82.55,82.45,82.49,51573.0,80.9357,80.9946,80.8965,80.9357,51573.0
2024-03-13 11:30:00,82.46,82.54,82.45,82.54,43506.0,80.9063,80.9848,80.8965,80.9848,43506.0
2024-03-13 12:00:00,82.52,82.57,82.49,82.52,33199.0,80.9652,81.0142,80.9357,80.9652,33199.0
2024-03-13 12:30:00,82.51,82.59,82.48,82.53,18802.0,80.9554,81.0338,80.9259,80.975,18802.0
2024-03-13 13:00:00,82.52,82.6,82.49,82.58,72400.0,80.9652,81.0437,80.9357,81.024,72400.0
2024-03-13 13:30:00,82.59,82.59,82.48,82.55,60054.0,81.0338,81.0338,80.9259,80.9946,60054.0
2024-03-13 14:00:00,82.55,82.55,82.5,82.53,93415.0,80.9946,80.9946,80.9455,80.975,93415.0
2024-03-13 14:30:00,82.53,82.56,82.39,82.4,95884.0,80.975,81.0044,80.8376,80.8474,95884.0
2024-03-13 15:00:00,82.4,82.41,82.09,82.18,54521.0,80.8474,80.8572,80.5433,80.6316,54521.0
2024-03-13 15:30:00,82.18,82.34,82.18,82.31,52048.0,80.6316,80.7886,80.6316,80.7591,52048.0
2024-03-14 09:30:00,82.27,82.39,81.61,81.62,119911.0,80.7199,80.8376,80.0723,80.0821,119911.0
2024-03-14 10:00:00,81.61,81.75,81.52,81.55,123417.0,80.0723,80.2097,79.984,80.0134,123417.0
2024-03-14 10:30:00,81.59,81.68,81.44,81.52,102673.0,80.0527,80.141,79.9055,79.984,102673.0
2024-03-14 11:00:00,81.52,81.61,81.34,81.39,43713.0,79.984,80.0723,79.8074,79.8565,43713.0
2024-03-14 11:30:00,81.39,81.56,81.36,81.54,23288.0,79.8565,80.0233,79.827,80.0036,23288.0
2024-03-14 12:00:00,81.55,81.56,81.41,81.5,29584.0,80.0134,80.0233,79.8761,79.9644,29584.0
2024-03-14 12:30:00,81.5,81.54,81.4,81.42,168753.0,79.9644,80.0036,79.8663,79.8859,168753.0
2024-03-14 13:00:00,81.42,81.42,81.23,81.23,16805.0,79.8859,79.8859,79.6995,79.6995,16805.0
2024-03-14 13:30:00,81.17,81.39,81.16,81.39,21539.0,79.6406,79.8565,79.6308,79.8565,21539.0
2024-03-14 14:00:00,81.39,81.47,81.39,81.4,56634.0,79.8565,79.9349,79.8565,79.8663,56634.0
2024-03-14 14:30:00,81.39,81.41,81.25,81.27,49470.0,79.8565,79.8761,79.7191,79.7387,49470.0
2024-03-14 15:00:00,81.26,81.26,81.01,81.07,133599.0,79.7289,79.7289,79.4836,79.5425,133599.0
2024-03-14 15:30:00,81.06,81.47,80.91,81.47,161549.0,79.5327,79.9349,79.3855,79.9349,161549.0
2024-03-15 09:30:00,81.08,81.61,80.94,81.39,216749.0,79.5523,80.0723,79.4149,79.8565,216749.0
2024-03-15 10:00:00,81.38,81.5,81.24,81.47,43871.0,79.8466,79.9644,79.7093,79.9349,43871.0
2024-03-15 10:30:00,81.44,81.71,81.44,81.62,39426.0,79.9055,80.1704,79.9055,80.0821,39426.0
2024-03-15 11:00:00,81.63,81.63,81.44,81.56,47138.0,80.0919,80.0919,79.9055,80.0233,47138.0
2024-03-15 11:30:00,81.54,81.56,81.39,81.42,52630.0,80.0036,80.0233,79.8565,79.8859,52630.0
2024-03-15 12:00:00,81.42,81.44,81.32,81.34,33190.0,79.8859,79.9055,79.7878,79.8074,33190.0
2024-03-15 12:30:00,81.35,81.41,81.22,81.23,45556.0,79.8172,79.8761,79.6897,79.6995,45556.0
2024-03-15 13:00:00,81.22,81.45,81.22,81.4,25416.0,79.6897,79.9153,79.6897,79.8663,25416.0
2024-03-15 13:30:00,81.39,81.44,81.35,81.42,16581.0,79.8565,79.9055,79.8172,79.8859,16581.0
2024-03-15 14:00:00,81.43,81.44,81.29,81.34,35412.0,79.8957,79.9055,79.7583,79.8074,35412.0
2024-03-15 14:30:00,81.34,81.47,81.33,81.44,48446.0,79.8074,79.9349,79.7976,79.9055,48446.0
2024-03-15 15:00:00,81.45,81.5,81.4,81.44,48088.0,79.9153,79.9644,79.8663,79.9055,48088.0
2024-03-15 15:30:00,81.43,81.43,81.3,81.37,242179.0,79.8957,79.8957,79.7682,79.8368,242179.0
2024-03-18 09:30:00,81.7,81.79,81.3,81.46,92044.0,80.1606,80.2489,79.7682,79.9251,92044.0
2024-03-18 10:00:00,81.48,81.64,81.43,81.57,67180.0,79.9448,80.1017,79.8957,80.0331,67180.0
2024-03-18 10:30:00,81.56,81.67,81.53,81.64,24376.0,80.0233,80.1312,79.9938,80.1017,24376.0
2024-03-18 11:00:00,81.65,81.68,81.6,81.68,23540.0,80.1116,80.141,80.0625,80.141,23540.0
2024-03-18 11:30:00,81.67,81.73,81.6,81.67,33461.0,80.1312,80.19,80.0625,80.1312,33461.0
2024-03-18 12:00:00,81.67,81.74,81.59,81.73,70654.0,80.1312,80.1999,80.0527,80.19,70654.0
2024-03-18 12:30:00,81.73,81.77,81.67,81.68,78713.0,80.19,80.2293,80.1312,80.141,78713.0
2024-03-18 13:00:00,81.67,81.77,81.66,81.76,16361.0,80.1312,80.2293,80.1214,80.2195,16361.0
2024-03-18 13:30:00,81.76,81.77,81.68,81.73,79627.0,80.2195,80.2293,80.141,80.19,79627.0
2024-03-18 14:00:00,81.73,81.78,81.69,81.75,77052.0,80.19,80.2391,80.1508,80.2097,77052.0
2024-03-18 14:30:00,81.73,81.79,81.65,81.72,40064.0,80.19,80.2489,80.1116,80.1802,40064.0
2024-03-18 15:00:00,81.72,81.76,81.68,81.68,41011.0,80.1802,80.2195,80.141,80.141,41011.0
2024-03-18 15:30:00,81.67,81.71,81.44,81.5,76387.0,80.1312,80.1704,79.9055,79.9644,76387.0
2024-03-19 09:30:00,81.27,81.62,81.27,81.48,179646.0,79.7387,80.0821,79.7387,79.9448,179646.0
2024-03-19 10:00:00,81.45,81.51,81.34,81.36,43833.0,79.9153,79.9742,79.8074,79.827,43833.0
2024-03-19 10:30:00,81.35,81.45,81.32,81.42,26324.0,79.8172,79.9153,79.7878,79.8859,26324.0
2024-03-19 11:00:00,81.41,81.51,81.39,81.5,20174.0,79.8761,79.9742,79.8565,79.9644,20174.0
2024-03-19 11:30:00,81.51,81.63,81.51,81.63,51658.0,79.9742,80.0919,79.9742,80.0919,51658.0
2024-03-19 12:00:00,81.63,81.77,81.61,81.76,25860.0,80.0919,80.2293,80.0723,80.2195,25860.0
2024-03-19 12:30:00,81.79,81.91,81.78,81.85,19569.0,80.2489,80.3667,80.2391,80.3078,19569.0
2024-03-19 13:00:00,81.87,81.96,81.8,81.88,49289.0,80.3274,80.4157,80.2587,80.3372,49289.0
2024-03-19 13:30:00,81.88,81.92,81.81,81.84,24179.0,80.3372,80.3765,80.2685,80.298,24179.0
2024-03-19 14:00:00,81.83,81.89,81.79,81.88,38089.0,80.2882,80.347,80.2489,80.3372,38089.0
2024-03-19 14:30:00,81.88,81.95,81.83,81.84,41974.0,80.3372,80.4059,80.2882,80.298,41974.0
2024-03-19 15:00:00,81.84,81.87,81.77,81.85,47701.0,80.298,80.3274,80.2293,80.3078,47701.0
2024-03-19 15:30:00,81.84,82.0,81.81,81.96,101135.0,80.298,80.455,80.2685,80.4157,101135.0
2024-03-20 09:30:00,81.94,82.09,81.85,82.09,109840.0,80.3961,80.5433,80.3078,80.5433,109840.0
2024-03-20 10:00:00,82.05,82.26,81.98,82.26,180979.0,80.504,80.7101,80.4353,80.7101,180979.0
2024-03-20 10:30:00,82.26,82.28,82.15,82.24,55451.0,80.7101,80.7297,80.6021,80.6904,55451.0
2024-03-20 11:00:00,82.23,82.28,82.17,82.23,82965.0,80.6806,80.7297,80.6218,80.6806,82965.0
2024-03-20 11:30:00,82.24,82.24,82.11,82.14,74873.0,80.6904,80.6904,80.5629,80.5923,74873.0
2024-03-20 12:00:00,82.13,82.17,82.09,82.11,26022.0,80.5825,80.6218,80.5433,80.5629,26022.0
2024-03-20 12:30:00,82.11,82.13,82.05,82.11,26217.0,80.5629,80.5825,80.504,80.5629,26217.0
2024-03-20 13:00:00,82.1,82.1,82.01,82.05,62377.0,80.5531,80.5531,80.4648,80.504,62377.0
2024-03-20 13:30:00,82.05,82.08,82.0,82.04,25796.0,80.504,80.5335,80.455,80.4942,25796.0
2024-03-20 14:00:00,82.05,82.59,82.05,82.35,135980.0,80.504,81.0338,80.504,80.7984,135980.0
2024-03-20 14:30:00,82.39,82.74,82.01,82.67,162035.0,80.8376,81.181,80.4648,81.1123,162035.0
2024-03-20 15:00:00,82.67,82.95,82.61,82.95,129564.0,81.1123,81.3871,81.0535,81.3871,129564.0
2024-03-20 15:30:00,82.93,83.02,82.69,82.87,103858.0,81.3674,81.4557,81.132,81.3086,103858.0
2024-03-21 09:30:00,83.1,83.38,83.05,83.38,117746.0,81.7474,82.0229,81.6983,82.0229,117746.0
2024-03-21 10:00:00,83.36,83.51,83.29,83.5,54829.0,82.0032,82.1508,81.9343,82.1409,54829.0
2024-03-21 10:30:00,83.5,83.65,83.43,83.65,42060.0,82.1409,82.2885,82.0721,82.2885,42060.0
2024-03-21 11:00:00,83.66,83.66,83.43,83.46,65180.0,82.2983,82.2983,82.0721,82.1016,65180.0
2024-03-21 11:30:00,83.44,83.53,83.43,83.53,36656.0,82.0819,82.1704,82.0721,82.1704,36656.0
2024-03-21 12:00:00,83.51,83.53,83.44,83.49,45088.0,82.1508,82.1704,82.0819,82.1311,45088.0
2024-03-21 12:30:00,83.52,83.52,83.41,83.51,50070.0,82.1606,82.1606,82.0524,82.1508,50070.0
2024-03-21 13:00:00,83.51,83.51,83.43,83.45,39561.0,82.1508,82.1508,82.0721,82.0917,39561.0
2024-03-21 13:30:00,83.45,83.49,83.39,83.4,53790.0,82.0917,82.1311,82.0327,82.0426,53790.0
2024-03-21 14:00:00,83.4,83.51,83.39,83.5,42492.0,82.0426,82.1508,82.0327,82.1409,42492.0
2024-03-21 14:30:00,83.51,83.51,83.38,83.41,43454.0,82.1508,82.1508,82.0229,82.0524,43454.0
2024-03-21 15:00:00,83.42,83.51,83.39,83.5,65404.0,82.0622,82.1508,82.0327,82.1409,65404.0
2024-03-21 15:30:00,83.5,83.54,83.36,83.36,78373.0,82.1409,82.1803,82.0032,82.0032,78373.0
2024-03-22 09:30:00,83.43,83.48,83.14,83.17,113700.0,82.0721,82.1213,81.7868,81.8163,113700.0
2024-03-22 10:00:00,83.15,83.18,82.91,82.97,52063.0,81.7966,81.8261,81.5605,81.6196,52063.0
2024-03-22 10:30:00,82.98,82.98,82.77,82.79,314775.0,81.6294,81.6294,81.4228,81.4425,314775.0
2024-03-22 11:00:00,82.78,82.87,82.77,82.87,39666.0,81.4326,81.5212,81.4228,81.5212,39666.0
2024-03-22 11:30:00,82.92,82.95,82.81,82.83,78098.0,81.5704,81.5999,81.4622,81.4818,78098.0
2024-03-22 12:00:00,82.84,82.84,82.75,82.79,32760.0,81.4917,81.4917,81.4031,81.4425,32760.0
2024-03-22 12:30:00,82.79,82.82,82.74,82.79,301753.0,81.4425,81.472,81.3933,81.4425,301753.0
2024-03-22 13:00:00,82.78,82.86,82.76,82.85,32292.0,81.4326,81.5113,81.413,81.5015,32292.0
2024-03-22 13:30:00,82.86,82.94,82.85,82.94,66686.0,81.5113,81.59,81.5015,81.59,66686.0
2024-03-22 14:00:00,82.93,82.95,82.88,82.94,22516.0,81.5802,81.5999,81.531,81.59,22516.0
2024-03-22 14:30:00,82.93,82.94,82.87,82.91,49648.0,81.5802,81.59,81.5212,81.5605,49648.0
2024-03-22 15:00:00,82.91,82.91,82.73,82.84,33160.0,81.5605,81.5605,81.3835,81.4917,33160.0
2024-03-22 15:30:00,82.84,82.91,82.78,82.78,107280.0,81.4917,81.5605,81.4326,81.4326,107280.0
2024-03-25 09:30:00,82.79,83.05,82.79,82.9,118189.0,81.4425,81.6983,81.4425,81.5507,118189.0
2024-03-25 10:00:00,82.9,82.91,82.84,82.85,14966.0,81.5507,81.5605,81.4917,81.5015,14966.0
2024-03-25 10:30:00,82.84,82.88,82.72,82.88,2399126.0,81.4917,81.531,81.3736,81.531,2399126.0
2024-03-25 11:00:00,82.88,82.92,82.85,82.91,35426.0,81.531,81.5704,81.5015,81.5605,35426.0
2024-03-25 11:30:00,82.9,82.94,82.87,82.88,44524.0,81.5507,81.59,81.5212,81.531,44524.0
2024-03-25 12:00:00,82.86,82.89,82.85,82.88,27429.0,81.5113,81.5409,81.5015,81.531,27429.0
2024-03-25 12:30:00,82.88,82.88,82.79,82.84,22037.0,81.531,81.531,81.4425,81.4917,22037.0
2024-03-25 13:00:00,82.84,82.85,82.8,82.84,31187.0,81.4917,81.5015,81.4523,81.4917,31187.0
2024-03-25 13:30:00,82.84,82.89,82.82,82.89,35425.0,81.4917,81.5409,81.472,81.5409,35425.0
2024-03-25 14:00:00,82.9,82.93,82.87,82.92,93529.0,81.5507,81.5802,81.5212,81.5704,93529.0
2024-03-25 14:30:00,82.91,82.92,82.83,82.86,45690.0,81.5605,81.5704,81.4818,81.5113,45690.0
2024-03-25 15:00:00,82.85,82.85,82.74,82.78,116307.0,81.5015,81.5015,81.3933,81.4326,116307.0
2024-03-25 15:30:00,82.78,82.84,82.69,82.72,123366.0,81.4326,81.4917,81.3441,81.3736,123366.0
2024-03-26 09:30:00,83.01,83.13,82.95,83.06,128009.0,81.6589,81.777,81.5999,81.7081,128009.0
2024-03-26 10:00:00,83.06,83.11,82.97,83.04,525608.0,81.7081,81.7573,81.6196,81.6884,525608.0
2024-03-26 10:30:00,83.04,83.04,82.96,83.02,91274.0,81.6884,81.6884,81.6097,81.6687,91274.0
2024-03-26 11:00:00,83.02,83.02,82.93,82.95,21872.0,81.6687,81.6687,81.5802,81.5999,21872.0
2024-03-26 11:30:00,82.95,83.01,82.89,82.99,38281.0,81.5999,81.6589,81.5409,81.6392,38281.0
2024-03-26 12:00:00,82.99,82.99,82.94,82.98,38479.0,81.6392,81.6392,81.59,81.6294,38479.0
2024-03-26 12:30:00,82.97,83.0,82.93,82.97,39783.0,81.6196,81.6491,81.5802,81.6196,39783.0
2024-03-26 13:00:00,82.98,83.0,82.93,82.96,39302.0,81.6294,81.6491,81.5802,81.6097,39302.0
2024-03-26 13:30:00,82.96,82.97,82.88,82.92,29227.0,81.6097,81.6196,81.531,81.5704,29227.0
2024-03-26 14:00:00,82.92,83.0,82.92,82.98,29248.0,81.5704,81.6491,81.5704,81.6294,29248.0
2024-03-26 14:30:00,82.98,83.0,82.93,82.98,41208.0,81.6294,81.6491,81.5802,81.6294,41208.0
2024-03-26 15:00:00,82.97,82.99,82.87,82.9,38150.0,81.6196,81.6392,81.5212,81.5507,38150.0
2024-03-26 15:30:00,82.88,82.89,82.67,82.7,84378.0,81.531,81.5409,81.3244,81.354,84378.0
2024-03-27 09:30:00,83.25,83.57,83.24,83.38,98057.0,81.895,82.2098,81.8852,82.0229,98057.0
2024-03-27 10:00:00,83.38,83.38,83.16,83.29,1162336.0,82.0229,82.0229,81.8065,81.9343,1162336.0
2024-03-27 10:30:00,83.33,83.41,83.23,83.29,129288.0,81.9737,82.0524,81.8753,81.9343,129288.0
2024-03-27 11:00:00,83.28,83.39,83.27,83.34,34273.0,81.9245,82.0327,81.9147,81.9835,34273.0
2024-03-27 11:30:00,83.35,83.39,83.31,83.31,45734.0,81.9934,82.0327,81.954,81.954,45734.0
2024-03-27 12:00:00,83.3,83.37,83.27,83.37,33034.0,81.9442,82.013,81.9147,82.013,33034.0
2024-03-27 12:30:00,83.38,83.43,83.37,83.4,20373.0,82.0229,82.0721,82.013,82.0426,20373.0
2024-03-27 13:00:00,83.39,83.42,83.31,83.37,25579.0,82.0327,82.0622,81.954,82.013,25579.0
2024-03-27 13:30:00,83.36,83.37,83.33,83.34,35758.0,82.0032,82.013,81.9737,81.9835,35758.0
2024-03-27 14:00:00,83.34,83.49,83.34,83.49,51127.0,81.9835,82.1311,81.9835,82.1311,51127.0
2024-03-27 14:30:00,83.5,83.5,83.43,83.44,96253.0,82.1409,82.1409,82.0721,82.0819,96253.0
2024-03-27 15:00:00,83.44,83.59,83.4,83.56,53671.0,82.0819,82.2295,82.0426,82.2,53671.0
2024-03-27 15:30:00,83.56,83.89,83.54,83.88,92780.0,82.2,82.5246,82.1803,82.5147,92780.0
2024-03-28 09:30:00,84.01,84.17,84.0,84.09,121384.0,82.6426,82.8,82.6328,82.7213,121384.0
2024-03-28 10:00:00,84.1,84.23,84.09,84.17,59349.0,82.7312,82.859,82.7213,82.8,59349.0
2024-03-28 10:30:00,84.18,84.29,84.17,84.26,27582.0,82.8099,82.9181,82.8,82.8886,27582.0
2024-03-28 11:00:00,84.25,84.27,84.16,84.27,34031.0,82.8787,82.8984,82.7902,82.8984,34031.0
2024-03-28 11:30:00,84.26,84.33,84.25,84.3,26641.0,82.8886,82.9574,82.8787,82.9279,26641.0
2024-03-28 12:00:00,84.28,84.31,84.25,84.28,76663.0,82.9082,82.9377,82.8787,82.9082,76663.0
2024-03-28 12:30:00,84.29,84.29,84.15,84.17,70612.0,82.9181,82.9181,82.7804,82.8,70612.0
2024-03-28 13:00:00,84.17,84.19,84.11,84.12,25563.0,82.8,82.8197,82.741,82.7508,25563.0
2024-03-28 13:30:00,84.13,84.18,84.08,84.15,33920.0,82.7607,82.8099,82.7115,82.7804,33920.0
2024-03-28 14:00:00,84.15,84.18,84.11,84.15,21720.0,82.7804,82.8099,82.741,82.7804,21720.0
2024-03-28 14:30:00,84.15,84.25,84.06,84.24,33019.0,82.7804,82.8787,82.6918,82.8689,33019.0
2024-03-28 15:00:00,84.24,84.29,84.16,84.29,60353.0,82.8689,82.9181,82.7902,82.9181,60353.0
2024-03-28 15:30:00,84.31,84.32,84.12,84.13,123441.0,82.9377,82.9476,82.7508,82.7607,123441.0
2024-04-01 09:30:00,84.12,84.26,83.7,83.98,90265.0,82.7508,82.8886,82.3377,82.6131,90265.0
2024-04-01 10:00:00,83.98,83.98,83.59,83.59,118863.0,82.6131,82.6131,82.2295,82.2295,118863.0
2024-04-01 10:30:00,83.59,83.71,83.57,83.7,37055.0,82.2295,82.3475,82.2098,82.3377,37055.0
2024-04-01 11:00:00,83.7,83.74,83.62,83.69,157313.0,82.3377,82.377,82.259,82.3278,157313.0
2024-04-01 11:30:00,83.68,83.69,83.53,83.55,172194.0,82.318,82.3278,82.1704,82.1901,172194.0
2024-04-01 12:00:00,83.53,83.66,83.51,83.65,55748.0,82.1704,82.2983,82.1508,82.2885,55748.0
2024-04-01 12:30:00,83.65,83.68,83.62,83.64,56851.0,82.2885,82.318,82.259,82.2787,56851.0
2024-04-01 13:00:00,83.64,83.64,83.47,83.56,74181.0,82.2787,82.2787,82.1114,82.2,74181.0
2024-04-01 13:30:00,83.55,83.63,83.51,83.59,131794.0,82.1901,82.2688,82.1508,82.2295,131794.0
2024-04-01 14:00:00,83.59,83.6,83.54,83.55,47110.0,82.2295,82.2393,82.1803,82.1901,47110.0
2024-04-01 14:30:00,83.55,83.59,83.52,83.54,47013.0,82.1901,82.2295,82.1606,82.1803,47013.0
2024-04-01 15:00:00,83.53,83.59,83.52,83.56,61031.0,82.1704,82.2295,82.1606,82.2,61031.0
2024-04-01 15:30:00,83.56,83.64,83.49,83.54,57991.0,82.2,82.2787,82.1311,82.1803,57991.0
2024-04-02 09:30:00,82.93,82.94,82.52,82.64,87847.0,81.5802,81.59,81.1769,81.2949,87847.0
2024-04-02 10:00:00,82.63,82.78,82.52,82.61,137857.0,81.2851,81.4326,81.1769,81.2654,137857.0
2024-04-02 10:30:00,82.59,82.72,82.54,82.56,2183077.0,81.2457,81.3736,81.1966,81.2162,2183077.0
2024-04-02 11:00:00,82.53,82.68,82.53,82.62,42321.0,81.1867,81.3343,81.1867,81.2753,42321.0
2024-04-02 11:30:00,82.62,82.63,82.46,82.49,72671.0,81.2753,81.2851,81.1179,81.1474,72671.0
2024-04-02 12:00:00,82.5,82.55,82.45,82.54,82177.0,81.1572,81.2064,81.108,81.1966,82177.0
2024-04-02 12:30:00,82.55,82.62,82.51,82.61,39403.0,81.2064,81.2753,81.167,81.2654,39403.0
2024-04-02 13:00:00,82.61,82.62,82.49,82.5,21155.0,81.2654,81.2753,81.1474,81.1572,21155.0
2024-04-02 13:30:00,82.5,82.53,82.44,82.5,39651.0,81.1572,81.1867,81.0982,81.1572,39651.0
2024-04-02 14:00:00,82.5,82.61,82.48,82.59,41995.0,81.1572,81.2654,81.1375,81.2457,41995.0
2024-04-02 14:30:00,82.6,82.64,82.55,82.57,36435.0,81.2556,81.2949,81.2064,81.2261,36435.0
2024-04-02 15:00:00,82.57,82.67,82.56,82.66,60760.0,81.2261,81.3244,81.2162,81.3146,60760.0
2024-04-02 15:30:00,82.66,82.74,82.63,82.7,70071.0,81.3146,81.3933,81.2851,81.354,70071.0
2024-04-03 09:30:00,82.55,82.88,82.55,82.7,549277.0,81.2064,81.531,81.2064,81.354,549277.0
2024-04-03 10:00:00,82.71,83.06,82.71,82.99,95880.0,81.3638,81.7081,81.3638,81.6392,95880.0
2024-04-03 10:30:00,83.0,83.12,82.98,83.09,29844.0,81.6491,81.7671,81.6294,81.7376,29844.0
2024-04-03 11:00:00,83.09,83.13,83.06,83.11,32621.0,81.7376,81.777,81.7081,81.7573,32621.0
2024-04-03 11:30:00,83.11,83.12,82.97,82.98,63975.0,81.7573,81.7671,81.6196,81.6294,63975.0
2024-04-03 12:00:00,82.98,83.08,82.93,83.08,38011.0,81.6294,81.7278,81.5802,81.7278,38011.0
2024-04-03 12:30:00,83.09,83.12,82.93,83.06,64194.0,81.7376,81.7671,81.5802,81.7081,64194.0
2024-04-03 13:00:00,83.09,83.1,83.05,83.09,51845.0,81.7376,81.7474,81.6983,81.7376,51845.0
2024-04-03 13:30:00,83.09,83.11,83.05,83.09,24502.0,81.7376,81.7573,81.6983,81.7376,24502.0
2024-04-03 14:00:00,83.08,83.13,83.05,83.06,25564.0,81.7278,81.777,81.6983,81.7081,25564.0
2024-04-03 14:30:00,83.06,83.08,83.02,83.04,53479.0,81.7081,81.7278,81.6687,81.6884,53479.0
2024-04-03 15:00:00,83.04,83.05,82.75,82.84,88445.0,81.6884,81.6983,81.4031,81.4917,88445.0
2024-04-03 15:30:00,82.81,83.05,82.81,82.98,90826.0,81.4622,81.6983,81.4622,81.6294,90826.0
2024-04-04 09:30:00,83.68,83.81,83.54,83.62,826979.0,82.318,82.4459,82.1803,82.259,826979.0
2024-04-04 10:00:00,83.62,83.69,83.54,83.62,43844.0,82.259,82.3278,82.1803,82.259,43844.0
2024-04-04 10:30:00,83.62,83.66,83.58,83.6,34194.0,82.259,82.2983,82.2196,82.2393,34194.0
2024-04-04 11:00:00,83.61,83.62,83.51,83.59,40822.0,82.2491,82.259,82.1508,82.2295,40822.0
2024-04-04 11:30:00,83.58,83.63,83.56,83.61,32225.0,82.2196,82.2688,82.2,82.2491,32225.0
2024-04-04 12:00:00,83.61,83.71,83.6,83.63,36842.0,82.2491,82.3475,82.2393,82.2688,36842.0
2024-04-04 12:30:00,83.62,83.62,83.56,83.59,23780.0,82.259,82.259,82.2,82.2295,23780.0
2024-04-04 13:00:00,83.58,83.59,83.54,83.56,20701.0,82.2196,82.2295,82.1803,82.2,20701.0
2024-04-04 13:30:00,83.56,83.56,83.35,83.36,42761.0,82.2,82.2,81.9934,82.0032,42761.0
2024-04-04 14:00:00,83.33,83.33,82.69,82.7,39540.0,81.9737,81.9737,81.3441,81.354,39540.0
2024-04-04 14:30:00,82.7,82.7,82.28,82.32,125394.0,81.354,81.354,80.9408,80.9801,125394.0
2024-04-04 15:00:00,82.31,82.38,82.0,82.0,145528.0,80.9703,81.0392,80.6653,80.6653,145528.0
2024-04-04 15:30:00,82.0,82.2,81.89,82.05,176058.0,80.6653,80.8621,80.5571,80.7145,176058.0
2024-04-05 09:30:00,82.13,82.42,82.02,82.37,132392.0,80.7932,81.0785,80.685,81.0293,132392.0
2024-04-05 10:00:00,82.35,82.43,82.2,82.28,1379827.0,81.0096,81.0883,80.8621,80.9408,1379827.0
2024-04-05 10:30:00,82.27,82.65,82.25,82.65,87891.0,80.931,81.3048,80.9113,81.3048,87891.0
2024-04-05 11:00:00,82.66,82.67,82.43,82.67,45150.0,81.3146,81.3244,81.0883,81.3244,45150.0
2024-04-05 11:30:00,82.65,82.88,82.6,82.85,372652.0,81.3048,81.531,81.2556,81.5015,372652.0
2024-04-05 12:00:00,82.86,82.96,82.8,82.92,70310.0,81.5113,81.6097,81.4523,81.5704,70310.0
2024-04-05 12:30:00,82.91,83.02,82.84,83.02,43650.0,81.5605,81.6687,81.4917,81.6687,43650.0
2024-04-05 13:00:00,83.0,83.0,82.77,82.81,119007.0,81.6491,81.6491,81.4228,81.4622,119007.0
2024-04-05 13:30:00,82.82,82.87,82.6,82.65,37918.0,81.472,81.5212,81.2556,81.3048,37918.0
2024-04-05 14:00:00,82.65,82.87,82.55,82.67,78064.0,81.3048,81.5212,81.2064,81.3244,78064.0
2024-04-05 14:30:00,82.67,82.79,82.6,82.69,49208.0,81.3244,81.4425,81.2556,81.3441,49208.0
2024-04-05 15:00:00,82.69,82.78,82.69,82.77,107783.0,81.3441,81.4326,81.3441,81.4228,107783.0
2024-04-05 15:30:00,82.76,82.89,82.7,82.78,114078.0,81.413,81.5409,81.354,81.4326,114078.0
2024-04-08 09:30:00,83.05,83.19,82.99,83.02,636893.0,81.6983,81.836,81.6392,81.6687,636893.0
2024-04-08 10:00:00,83.02,83.13,82.88,83.13,69535.0,81.6687,81.777,81.531,81.777,69535.0
2024-04-08 10:30:00,83.13,83.24,83.12,83.23,32679.0,81.777,81.8852,81.7671,81.8753,32679.0
2024-04-08 11:00:00,83.23,83.26,83.15,83.22,37439.0,81.8753,81.9048,81.7966,81.8655,37439.0
2024-04-08 11:30:00,83.21,83.21,83.07,83.11,45271.0,81.8557,81.8557,81.7179,81.7573,45271.0
2024-04-08 12:00:00,83.12,83.2,83.07,83.19,85847.0,81.7671,81.8458,81.7179,81.836,85847.0
2024-04-08 12:30:00,83.18,83.31,83.17,83.31,131564.0,81.8261,81.954,81.8163,81.954,131564.0
2024-04-08 13:00:00,83.32,83.33,83.25,83.3,79356.0,81.9639,81.9737,81.895,81.9442,79356.0
2024-04-08 13:30:00,83.29,83.38,83.26,83.37,46231.0,81.9343,82.0229,81.9048,82.013,46231.0
2024-04-08 14:00:00,83.34,83.35,83.22,83.25,27659.0,81.9835,81.9934,81.8655,81.895,27659.0
2024-04-08 14:30:00,83.24,83.25,83.18,83.25,38362.0,81.8852,81.895,81.8261,81.895,38362.0
2024-04-08 15:00:00,83.26,83.27,83.17,83.22,47082.0,81.9048,81.9147,81.8163,81.8655,47082.0
2024-04-08 15:30:00,83.22,83.28,83.06,83.11,156580.0,81.8655,81.9245,81.7081,81.7573,156580.0
2024-04-09 09:30:00,83.43,83.54,83.14,83.17,2263802.0,82.0721,82.1803,81.7868,81.8163,2263802.0
2024-04-09 10:00:00,83.18,83.23,83.03,83.03,46048.0,81.8261,81.8753,81.6786,81.6786,46048.0
2024-04-09 10:30:00,82.99,82.99,82.55,82.73,92876.0,81.6392,81.6392,81.2064,81.3835,92876.0
2024-04-09 11:00:00,82.72,82.92,82.69,82.85,65450.0,81.3736,81.5704,81.3441,81.5015,65450.0
2024-04-09 11:30:00,82.86,82.99,82.8,82.95,72975.0,81.5113,81.6392,81.4523,81.5999,72975.0
2024-04-09 12:00:00,82.95,83.07,82.93,83.03,39159.0,81.5999,81.7179,81.5802,81.6786,39159.0
2024-04-09 12:30:00,83.03,83.1,82.93,82.98,36618.0,81.6786,81.7474,81.5802,81.6294,36618.0
2024-04-09 13:00:00,82.98,83.11,82.92,83.03,39507.0,81.6294,81.7573,81.5704,81.6786,39507.0
2024-04-09 13:30:00,83.03,83.09,82.95,82.95,21762.0,81.6786,81.7376,81.5999,81.5999,21762.0
2024-04-09 14:00:00,82.94,83.04,82.87,82.96,47513.0,81.59,81.6884,81.5212,81.6097,47513.0
2024-04-09 14:30:00,82.97,83.01,82.92,82.99,32645.0,81.6196,81.6589,81.5704,81.6392,32645.0
2024-04-09 15:00:00,82.97,83.28,82.83,83.28,65712.0,81.6196,81.9245,81.4818,81.9245,65712.0
2024-04-09 15:30:00,83.26,83.33,83.1,83.31,101928.0,81.9048,81.9737,81.7474,81.954,101928.0
2024-04-10 09:30:00,81.86,82.08,81.67,82.01,209024.0,80.5276,80.744,80.3407,80.6752,209024.0
2024-04-10 10:00:00,81.99,82.32,81.98,82.27,66812.0,80.6555,80.9801,80.6457,80.931,66812.0
2024-04-10 10:30:00,82.25,82.47,82.09,82.15,60517.0,80.9113,81.1277,80.7539,80.8129,60517.0
2024-04-10 11:00:00,82.15,82.17,82.02,82.16,41874.0,80.8129,80.8326,80.685,80.8227,41874.0
2024-04-10 11:30:00,82.17,82.17,81.92,81.95,55096.0,80.8326,80.8326,80.5866,80.6162,55096.0
2024-04-10 12:00:00,81.94,81.99,81.89,81.95,51046.0,80.6063,80.6555,80.5571,80.6162,51046.0
2024-04-10 12:30:00,81.96,82.05,81.89,82.05,32842.0,80.626,80.7145,80.5571,80.7145,32842.0
2024-04-10 13:00:00,82.02,82.11,81.65,81.9,102501.0,80.685,80.7736,80.321,80.567,102501.0
2024-04-10 13:30:00,81.89,82.05,81.65,81.9,115430.0,80.5571,80.7145,80.321,80.567,115430.0
2024-04-10 14:00:00,81.92,82.0,81.69,81.7,60226.0,80.5866,80.6653,80.3604,80.3702,60226.0
2024-04-10 14:30:00,81.7,81.86,81.61,81.62,69515.0,80.3702,80.5276,80.2817,80.2915,69515.0
2024-04-10 15:00:00,81.62,82.05,81.59,81.93,75781.0,80.2915,80.7145,80.262,80.5965,75781.0
2024-04-10 15:30:00,81.93,82.02,81.76,81.9,96871.0,80.5965,80.685,80.4293,80.567,96871.0
2024-04-11 09:30:00,82.12,82.21,81.73,81.81,109279.0,80.7834,80.8719,80.3997,80.4784,109279.0
2024-04-11 10:00:00,81.81,81.82,81.35,81.37,1451046.0,80.4784,80.4883,80.0259,80.0456,1451046.0
2024-04-11 10:30:00,81.37,81.51,81.35,81.41,56216.0,80.0456,80.1833,80.0259,80.0849,56216.0
2024-04-11 11:00:00,81.4,81.52,81.37,81.46,36884.0,80.0751,80.1932,80.0456,80.1341,36884.0
2024-04-11 11:30:00,81.44,81.75,81.44,81.72,67619.0,80.1145,80.4194,80.1145,80.3899,67619.0
2024-04-11 12:00:00,81.74,81.77,81.65,81.67,92118.0,80.4096,80.4391,80.321,80.3407,92118.0
2024-04-11 12:30:00,81.63,81.74,81.62,81.72,94071.0,80.3014,80.4096,80.2915,80.3899,94071.0
2024-04-11 13:00:00,81.73,82.07,81.66,82.01,103282.0,80.3997,80.7342,80.3309,80.6752,103282.0
2024-04-11 13:30:00,82.01,82.05,81.87,82.01,34650.0,80.6752,80.7145,80.5375,80.6752,34650.0
2024-04-11 14:00:00,82.02,82.21,82.01,82.13,62062.0,80.685,80.8719,80.6752,80.7932,62062.0
2024-04-11 14:30:00,82.14,82.21,82.04,82.08,62207.0,80.8031,80.8719,80.7047,80.744,62207.0
2024-04-11 15:00:00,82.09,82.14,82.01,82.09,45693.0,80.7539,80.8031,80.6752,80.7539,45693.0
2024-04-11 15:30:00,82.07,82.13,81.92,81.92,82103.0,80.7342,80.7932,80.5866,80.5866,82103.0
2024-04-12 09:30:00,81.44,81.62,81.32,81.39,127618.0,80.1145,80.2915,79.9964,80.0653,127618.0
2024-04-12 10:00:00,81.42,81.42,81.15,81.27,2677616.0,80.0948,80.0948,79.8292,79.9472,2677616.0
2024-04-12 10:30:00,81.26,81.34,81.03,81.09,50733.0,79.9374,80.0161,79.7111,79.7702,50733.0
2024-04-12 11:00:00,81.1,81.21,81.07,81.18,38314.0,79.78,79.8882,79.7505,79.8587,38314.0
2024-04-12 11:30:00,81.2,81.23,81.1,81.16,76046.0,79.8784,79.9079,79.78,79.839,76046.0
2024-04-12 12:00:00,81.14,81.15,80.94,80.95,34704.0,79.8193,79.8292,79.6226,79.6324,34704.0
2024-04-12 12:30:00,80.92,80.94,80.75,80.76,85681.0,79.6029,79.6226,79.4357,79.4455,85681.0
2024-04-12 13:00:00,80.76,80.78,80.55,80.58,31786.0,79.4455,79.4652,79.2389,79.2685,31786.0
2024-04-12 13:30:00,80.58,80.78,80.48,80.7,57839.0,79.2685,79.4652,79.1701,79.3865,57839.0
2024-04-12 14:00:00,80.67,80.82,80.6,80.67,58337.0,79.357,79.5046,79.2881,79.357,58337.0
2024-04-12 14:30:00,80.67,80.67,80.49,80.51,50302.0,79.357,79.357,79.1799,79.1996,50302.0
2024-04-12 15:00:00,80.5,80.52,80.37,80.43,59206.0,79.1898,79.2094,79.0619,79.1209,59206.0
2024-04-12 15:30:00,80.44,80.66,80.38,80.63,203332.0,79.1307,79.3472,79.0717,79.3176,203332.0
2024-04-15 09:30:00,81.31,81.52,81.2,81.27,355228.0,79.9866,80.1932,79.8784,79.9472,355228.0
2024-04-15 10:00:00,81.28,81.29,80.66,80.68,272607.0,79.9571,79.9669,79.3472,79.3668,272607.0
2024-04-15 10:30:00,80.68,80.79,80.49,80.49,70594.0,79.3668,79.475,79.1799,79.1799,70594.0
2024-04-15 11:00:00,80.48,80.54,80.4,80.54,53450.0,79.1701,79.2291,79.0914,79.2291,53450.0
2024-04-15 11:30:00,80.54,80.75,80.54,80.71,104943.0,79.2291,79.4357,79.2291,79.3963,104943.0
2024-04-15 12:00:00,80.71,80.77,80.44,80.47,164034.0,79.3963,79.4554,79.1307,79.1602,164034.0
2024-04-15 12:30:00,80.45,80.45,80.33,80.36,54059.0,79.1406,79.1406,79.0225,79.052,54059.0
2024-04-15 13:00:00,80.35,80.4,79.88,79.88,129575.0,79.0422,79.0914,78.5799,78.5799,129575.0
2024-04-15 13:30:00,79.87,79.93,79.67,79.91,91559.0,78.57,78.629,78.3733,78.6094,91559.0
2024-04-15 14:00:00,79.87,80.38,79.6,79.65,212570.0,78.57,79.0717,78.3044,78.3536,212570.0
2024-04-15 14:30:00,79.61,79.81,79.51,79.61,67279.0,78.3142,78.511,78.2159,78.3142,67279.0
2024-04-15 15:00:00,79.58,79.6,79.35,79.5,89698.0,78.2847,78.3044,78.0585,78.206,89698.0
2024-04-15 15:30:00,79.5,79.67,79.47,79.61,246713.0,78.206,78.3733,78.1765,78.3142,246713.0
2024-04-16 09:30:00,79.45,79.45,78.89,79.0,87526.0,78.1568,78.1568,77.606,77.7142,87526.0
2024-04-16 10:00:00,78.99,79.18,78.88,78.95,44074.0,77.7043,77.8912,77.5961,77.665,44074.0
2024-04-16 10:30:00,78.95,79.11,78.8,78.98,58483.0,77.665,77.8224,77.5174,77.6945,58483.0
2024-04-16 11:00:00,78.98,79.21,78.94,79.2,72649.0,77.6945,77.9208,77.6552,77.9109,72649.0
2024-04-16 11:30:00,79.2,79.48,79.13,79.33,60099.0,77.9109,78.1864,77.8421,78.0388,60099.0
2024-04-16 12:00:00,79.33,79.43,79.21,79.36,156066.0,78.0388,78.1372,77.9208,78.0683,156066.0
2024-04-16 12:30:00,79.36,79.46,79.33,79.4,40213.0,78.0683,78.1667,78.0388,78.1077,40213.0
2024-04-16 13:00:00,79.4,79.44,79.26,79.32,87625.0,78.1077,78.147,77.9699,78.029,87625.0
2024-04-16 13:30:00,79.34,79.4,78.96,79.23,196698.0,78.0486,78.1077,77.6748,77.9404,196698.0
2024-04-16 14:00:00,79.22,79.61,78.97,79.05,133209.0,77.9306,78.3142,77.6847,77.7634,133209.0
2024-04-16 14:30:00,79.07,79.48,79.06,79.47,87769.0,77.783,78.1864,77.7732,78.1765,87769.0
2024-04-16 15:00:00,79.49,79.5,79.33,79.46,77591.0,78.1962,78.206,78.0388,78.1667,77591.0
2024-04-16 15:30:00,79.46,79.46,79.14,79.16,140758.0,78.1667,78.1667,77.8519,77.8716,140758.0
2024-04-17 09:30:00,79.65,79.65,79.36,79.52,112849.0,78.3536,78.3536,78.0683,78.2257,112849.0
2024-04-17 10:00:00,79.52,79.52,79.17,79.29,91516.0,78.2257,78.2257,77.8814,77.9995,91516.0
2024-04-17 10:30:00,79.29,79.29,78.94,79.07,74937.0,77.9995,77.9995,77.6552,77.783,74937.0
2024-04-17 11:00:00,79.08,79.23,78.94,78.94,80616.0,77.7929,77.9404,77.6552,77.6552,80616.0
2024-04-17 11:30:00,78.94,79.0,78.77,78.96,90741.0,77.6552,77.7142,77.4879,77.6748,90741.0
2024-04-17 12:00:00,78.94,78.94,78.69,78.78,76927.0,77.6552,77.6552,77.4092,77.4978,76927.0
2024-04-17 12:30:00,78.75,78.78,78.61,78.69,52854.0,77.4682,77.4978,77.3305,77.4092,52854.0
2024-04-17 13:00:00,78.69,79.02,78.68,78.99,63352.0,77.4092,77.7338,77.3994,77.7043,63352.0
2024-04-17 13:30:00,79.02,79.15,78.92,79.13,45059.0,77.7338,77.8617,77.6355,77.8421,45059.0
2024-04-17 14:00:00,79.12,79.18,78.99,79.06,78382.0,77.8322,77.8912,77.7043,77.7732,78382.0
2024-04-17 14:30:00,79.07,79.4,78.95,79.02,68444.0,77.783,78.1077,77.665,77.7338,68444.0
2024-04-17 15:00:00,79.01,79.01,78.8,78.88,125476.0,77.724,77.724,77.5174,77.5961,125476.0
2024-04-17 15:30:00,78.9,79.03,78.8,78.8,80970.0,77.6158,77.7437,77.5174,77.5174,80970.0
2024-04-18 09:30:00,79.12,79.12,78.73,79.02,388985.0,77.8322,77.8322,77.4486,77.7338,388985.0
2024-04-18 10:00:00,79.02,79.18,78.86,79.17,63505.0,77.7338,77.8912,77.5765,77.8814,63505.0
2024-04-18 10:30:00,79.18,79.42,79.16,79.35,47786.0,77.8912,78.1273,77.8716,78.0585,47786.0
2024-04-18 11:00:00,79.36,79.5,79.32,79.36,50499.0,78.0683,78.206,78.029,78.0683,50499.0
2024-04-18 11:30:00,79.37,79.38,79.21,79.31,28933.0,78.0782,78.088,77.9208,78.0191,28933.0
2024-04-18 12:00:00,79.29,79.36,79.21,79.28,23633.0,77.9995,78.0683,77.9208,77.9896,23633.0
2024-04-18 12:30:00,79.27,79.27,78.96,78.98,72616.0,77.9798,77.9798,77.6748,77.6945,72616.0
2024-04-18 13:00:00,78.99,79.03,78.66,78.86,217227.0,77.7043,77.7437,77.3797,77.5765,217227.0
2024-04-18 13:30:00,78.86,78.86,78.61,78.74,39429.0,77.5765,77.5765,77.3305,77.4584,39429.0
2024-04-18 14:00:00,78.72,78.77,78.53,78.61,55881.0,77.4387,77.4879,77.2518,77.3305,55881.0
2024-04-18 14:30:00,78.63,78.67,78.46,78.57,93164.0,77.3502,77.3895,77.183,77.2912,93164.0
2024-04-18 15:00:00,78.59,78.75,78.58,78.68,62094.0,77.3108,77.4682,77.301,77.3994,62094.0
2024-04-18 15:30:00,78.71,78.82,78.62,78.68,85216.0,77.4289,77.5371,77.3404,77.3994,85216.0
2024-04-19 09:30:00,78.69,79.17,78.68,79.13,135459.0,77.4092,77.8814,77.3994,77.8421,135459.0
2024-04-19 10:00:00,79.13,79.18,78.84,78.98,66598.0,77.8421,77.8912,77.5568,77.6945,66598.0
2024-04-19 10:30:00,78.99,79.05,78.8,78.92,52381.0,77.7043,77.7634,77.5174,77.6355,52381.0
2024-04-19 11:00:00,78.92,79.0,78.82,78.89,198111.0,77.6355,77.7142,77.5371,77.606,198111.0
2024-04-19 11:30:00,78.88,78.92,78.77,78.8,28223.0,77.5961,77.6355,77.4879,77.5174,28223.0
2024-04-19 12:00:00,78.81,78.88,78.52,78.53,58972.0,77.5273,77.5961,77.242,77.2518,58972.0
2024-04-19 12:30:00,78.52,78.78,78.48,78.74,35609.0,77.242,77.4978,77.2026,77.4584,35609.0
2024-04-19 13:00:00,78.78,78.87,78.72,78.73,77052.0,77.4978,77.5863,77.4387,77.4486,77052.0
2024-04-19 13:30:00,78.71,78.96,78.7,78.8,39557.0,77.4289,77.6748,77.4191,77.5174,39557.0
2024-04-19 14:00:00,78.79,78.79,78.54,78.55,58892.0,77.5076,77.5076,77.2617,77.2715,58892.0
2024-04-19 14:30:00,78.54,78.6,78.36,78.52,68832.0,77.2617,77.3207,77.0846,77.242,68832.0
2024-04-19 15:00:00,78.51,78.65,78.41,78.59,55256.0,77.2321,77.3699,77.1338,77.3108,55256.0
2024-04-19 15:30:00,78.59,78.73,78.46,78.69,132274.0,77.3108,77.4486,77.183,77.4092,132274.0
2024-04-22 09:30:00,79.06,79.12,78.6,79.03,101954.0,77.7732,77.8322,77.3207,77.7437,101954.0
2024-04-22 10:00:00,79.04,79.15,78.98,79.0,91007.0,77.7535,77.8617,77.6945,77.7142,91007.0
2024-04-22 10:30:00,79.0,79.11,78.93,78.94,35795.0,77.7142,77.8224,77.6453,77.6552,35795.0
2024-04-22 11:00:00,78.92,78.92,78.8,78.87,23716.0,77.6355,77.6355,77.5174,77.5863,23716.0
2024-04-22 11:30:00,78.87,78.96,78.8,78.96,37607.0,77.5863,77.6748,77.5174,77.6748,37607.0
2024-04-22 12:00:00,78.97,79.18,78.94,79.06,27523.0,77.6847,77.8912,77.6552,77.7732,27523.0
2024-04-22 12:30:00,79.07,79.22,79.01,79.22,191745.0,77.783,77.9306,77.724,77.9306,191745.0
2024-04-22 13:00:00,79.22,79.45,79.2,79.45,25978.0,77.9306,78.1568,77.9109,78.1568,25978.0
2024-04-22 13:30:00,79.44,79.76,79.43,79.68,36612.0,78.147,78.4618,78.1372,78.3831,36612.0
2024-04-22 14:00:00,79.69,79.82,79.66,79.79,34040.0,78.3929,78.5208,78.3634,78.4913,34040.0
2024-04-22 14:30:00,79.8,79.83,79.55,79.66,272266.0,78.5012,78.5307,78.2552,78.3634,272266.0
2024-04-22 15:00:00,79.66,79.66,79.5,79.56,260762.0,78.3634,78.3634,78.206,78.2651,260762.0
2024-04-22 15:30:00,79.55,79.56,79.31,79.37,332161.0,78.2552,78.2651,78.0191,78.0782,332161.0
2024-04-23 09:30:00,79.61,80.11,79.54,80.08,119661.0,78.3142,78.8061,78.2454,78.7766,119661.0
2024-04-23 10:00:00,80.09,80.33,80.03,80.33,53142.0,78.7864,79.0225,78.7274,79.0225,53142.0
2024-04-23 10:30:00,80.32,80.42,80.22,80.36,31101.0,79.0127,79.1111,78.9143,79.052,31101.0
2024-04-23 11:00:00,80.36,80.38,80.18,80.31,57865.0,79.052,79.0717,78.875,79.0029,57865.0
2024-04-23 11:30:00,80.3,80.32,80.2,80.24,38733.0,78.993,79.0127,78.8946,78.934,38733.0
2024-04-23 12:00:00,80.23,80.38,80.21,80.36,33696.0,78.9242,79.0717,78.9045,79.052,33696.0
2024-04-23 12:30:00,80.37,80.45,80.35,80.4,26611.0,79.0619,79.1406,79.0422,79.0914,26611.0
2024-04-23 13:00:00,80.39,80.46,80.34,80.44,21876.0,79.0815,79.1504,79.0324,79.1307,21876.0
2024-04-23 13:30:00,80.46,80.54,80.43,80.54,29471.0,79.1504,79.2291,79.1209,79.2291,29471.0
2024-04-23 14:00:00,80.53,80.56,80.44,80.52,47211.0,79.2193,79.2488,79.1307,79.2094,47211.0
2024-04-23 14:30:00,80.51,80.52,80.4,80.47,308874.0,79.1996,79.2094,79.0914,79.1602,308874.0
2024-04-23 15:00:00,80.47,80.47,80.34,80.36,200936.0,79.1602,79.1602,79.0324,79.052,200936.0
2024-04-23 15:30:00,80.35,80.42,80.27,80.36,405465.0,79.0422,79.1111,78.9635,79.052,405465.0
2024-04-24 09:30:00,80.41,80.76,80.15,80.58,389302.0,79.1012,79.4455,78.8455,79.2685,389302.0
2024-04-24 10:00:00,80.57,80.69,80.48,80.49,48405.0,79.2586,79.3767,79.1701,79.1799,48405.0
2024-04-24 10:30:00,80.48,80.48,80.2,80.24,49439.0,79.1701,79.1701,78.8946,78.934,49439.0
2024-04-24 11:00:00,80.24,80.27,80.08,80.17,38764.0,78.934,78.9635,78.7766,78.8651,38764.0
2024-04-24 11:30:00,80.18,80.25,79.99,80.05,44624.0,78.875,78.9438,78.6881,78.7471,44624.0
2024-04-24 12:00:00,80.04,80.1,79.97,80.08,39411.0,78.7372,78.7963,78.6684,78.7766,39411.0
2024-04-24 12:30:00,80.07,80.11,79.91,80.11,22567.0,78.7668,78.8061,78.6094,78.8061,22567.0
2024-04-24 13:00:00,80.1,80.28,80.07,80.28,26177.0,78.7963,78.9733,78.7668,78.9733,26177.0
2024-04-24 13:30:00,80.29,80.49,80.28,80.48,44815.0,78.9832,79.1799,78.9733,79.1701,44815.0
2024-04-24 14:00:00,80.48,80.48,80.23,80.29,28774.0,79.1701,79.1701,78.9242,78.9832,28774.0
2024-04-24 14:30:00,80.29,80.33,80.2,80.25,51172.0,78.9832,79.0225,78.8946,78.9438,51172.0
2024-04-24 15:00:00,80.23,80.4,80.19,80.36,66229.0,78.9242,79.0914,78.8848,79.052,66229.0
2024-04-24 15:30:00,80.36,80.5,80.33,80.4,169008.0,79.052,79.1898,79.0225,79.0914,169008.0
2024-04-25 09:30:00,79.9,80.01,79.26,79.39,114073.0,78.5995,78.7077,77.9699,78.0978,114073.0
2024-04-25 10:00:00,79.36,79.68,79.24,79.66,74500.0,78.0683,78.3831,77.9503,78.3634,74500.0
2024-04-25 10:30:00,79.66,79.67,79.46,79.53,57534.0,78.3634,78.3733,78.1667,78.2355,57534.0
2024-04-25 11:00:00,79.52,79.75,79.5,79.74,51012.0,78.2257,78.452,78.206,78.4421,51012.0
2024-04-25 11:30:00,79.75,79.9,79.65,79.89,62463.0,78.452,78.5995,78.3536,78.5897,62463.0
2024-04-25 12:00:00,79.88,80.01,79.82,80.01,19804.0,78.5799,78.7077,78.5208,78.7077,19804.0
2024-04-25 12:30:00,80.0,80.1,79.94,80.06,26123.0,78.6979,78.7963,78.6389,78.7569,26123.0
2024-04-25 13:00:00,80.05,80.12,79.95,80.03,25323.0,78.7471,78.8159,78.6487,78.7274,25323.0
2024-04-25 13:30:00,80.02,80.35,80.02,80.29,194566.0,78.7176,79.0422,78.7176,78.9832,194566.0
2024-04-25 14:00:00,80.3,80.34,80.12,80.13,36650.0,78.993,79.0324,78.8159,78.8258,36650.0
2024-04-25 14:30:00,80.12,80.26,80.11,80.23,41339.0,78.8159,78.9537,78.8061,78.9242,41339.0
2024-04-25 15:00:00,80.24,80.48,80.24,80.43,37935.0,78.934,79.1701,78.934,79.1209,37935.0
2024-04-25 15:30:00,80.43,80.43,80.19,80.28,93453.0,79.1209,79.1209,78.8848,78.9733,93453.0
2024-04-26 09:30:00,80.3,80.64,80.15,80.59,139610.0,78.993,79.3275,78.8455,79.2783,139610.0
2024-04-26 10:00:00,80.57,80.79,80.54,80.64,69514.0,79.2586,79.475,79.2291,79.3275,69514.0
2024-04-26 10:30:00,80.64,80.71,80.57,80.62,27163.0,79.3275,79.3963,79.2586,79.3078,27163.0
2024-04-26 11:00:00,80.62,80.7,80.43,80.48,49884.0,79.3078,79.3865,79.1209,79.1701,49884.0
2024-04-26 11:30:00,80.48,80.58,80.45,80.57,66599.0,79.1701,79.2685,79.1406,79.2586,66599.0
2024-04-26 12:00:00,80.58,80.62,80.52,80.62,41137.0,79.2685,79.3078,79.2094,79.3078,41137.0
2024-04-26 12:30:00,80.62,80.72,80.6,80.72,36277.0,79.3078,79.4062,79.2881,79.4062,36277.0
2024-04-26 13:00:00,80.71,80.75,80.66,80.72,94228.0,79.3963,79.4357,79.3472,79.4062,94228.0
2024-04-26 13:30:00,80.73,80.75,80.62,80.7,42325.0,79.416,79.4357,79.3078,79.3865,42325.0
2024-04-26 14:00:00,80.69,80.72,80.64,80.66,27873.0,79.3767,79.4062,79.3275,79.3472,27873.0
2024-04-26 14:30:00,80.66,80.74,80.6,80.73,30196.0,79.3472,79.4259,79.2881,79.416,30196.0
2024-04-26 15:00:00,80.72,80.73,80.67,80.69,27229.0,79.4062,79.416,79.357,79.3767,27229.0
2024-04-26 15:30:00,80.68,80.68,80.48,80.49,48211.0,79.3668,79.3668,79.1701,79.1799,48211.0
2024-04-29 09:30:00,80.68,81.04,80.68,80.82,99877.0,79.3668,79.721,79.3668,79.5046,99877.0
2024-04-29 10:00:00,80.83,81.04,80.83,81.03,39796.0,79.5144,79.721,79.5144,79.7111,39796.0
2024-04-29 10:30:00,81.04,81.08,80.92,80.98,352408.0,79.721,79.7603,79.6029,79.6619,352408.0
2024-04-29 11:00:00,80.97,81.0,80.92,80.96,32917.0,79.6521,79.6816,79.6029,79.6423,32917.0
2024-04-29 11:30:00,80.96,80.99,80.89,80.98,34813.0,79.6423,79.6718,79.5734,79.6619,34813.0
2024-04-29 12:00:00,80.97,81.06,80.96,81.05,214692.0,79.6521,79.7406,79.6423,79.7308,214692.0
2024-04-29 12:30:00,81.06,81.09,80.96,80.98,19928.0,79.7406,79.7702,79.6423,79.6619,19928.0
2024-04-29 13:00:00,80.99,81.07,80.98,81.05,15276.0,79.6718,79.7505,79.6619,79.7308,15276.0
2024-04-29 13:30:00,81.05,81.06,80.99,81.01,26753.0,79.7308,79.7406,79.6718,79.6915,26753.0
2024-04-29 14:00:00,80.94,81.01,80.94,80.96,23750.0,79.6226,79.6915,79.6226,79.6423,23750.0
2024-04-29 14:30:00,80.96,80.96,80.8,80.93,32621.0,79.6423,79.6423,79.4849,79.6128,32621.0
2024-04-29 15:00:00,80.91,80.91,80.6,80.75,89521.0,79.5931,79.5931,79.2881,79.4357,89521.0
2024-04-29 15:30:00,80.76,81.0,80.74,81.0,50857.0,79.4455,79.6816,79.4259,79.6816,50857.0
2024-04-30 09:30:00,80.63,80.75,80.42,80.61,160653.0,79.3176,79.4357,79.1111,79.298,160653.0
2024-04-30 10:00:00,80.62,80.74,80.56,80.59,53178.0,79.3078,79.4259,79.2488,79.2783,53178.0
2024-04-30 10:30:00,80.56,80.71,80.45,80.58,35177.0,79.2488,79.3963,79.1406,79.2685,35177.0
2024-04-30 11:00:00,80.59,80.6,80.24,80.3,52083.0,79.2783,79.2881,78.934,78.993,52083.0
2024-04-30 11:30:00,80.32,80.32,80.16,80.24,27974.0,79.0127,79.0127,78.8553,78.934,27974.0
2024-04-30 12:00:00,80.25,80.32,80.18,80.25,31709.0,78.9438,79.0127,78.875,78.9438,31709.0
2024-04-30 12:30:00,80.23,80.24,79.98,80.05,53951.0,78.9242,78.934,78.6782,78.7471,53951.0
2024-04-30 13:00:00,80.04,80.1,79.96,80.03,26599.0,78.7372,78.7963,78.6585,78.7274,26599.0
2024-04-30 13:30:00,80.02,80.17,80.01,80.17,29185.0,78.7176,78.8651,78.7077,78.8651,29185.0
2024-04-30 14:00:00,80.17,80.21,79.99,80.0,25823.0,78.8651,78.9045,78.6881,78.6979,25823.0
2024-04-30 14:30:00,80.0,80.08,79.89,79.95,20526.0,78.6979,78.7766,78.5897,78.6487,20526.0
2024-04-30 15:00:00,79.94,80.01,79.83,79.9,31634.0,78.6389,78.7077,78.5307,78.5995,31634.0
2024-04-30 15:30:00,79.87,79.92,79.59,79.62,144126.0,78.57,78.6192,78.2946,78.3241,144126.0
2024-05-01 09:30:00,79.51,79.77,79.34,79.46,124896.0,78.2159,78.4716,78.0486,78.1667,124896.0
2024-05-01 10:00:00,79.47,79.51,79.32,79.34,88370.0,78.1765,78.2159,78.029,78.0486,88370.0
2024-05-01 10:30:00,79.35,79.47,79.24,79.44,27305.0,78.0585,78.1765,77.9503,78.147,27305.0
2024-05-01 11:00:00,79.44,79.46,79.28,79.37,52271.0,78.147,78.1667,77.9896,78.0782,52271.0
2024-05-01 11:30:00,79.37,79.47,79.33,79.36,52744.0,78.0782,78.1765,78.0388,78.0683,52744.0
2024-05-01 12:00:00,79.36,79.52,79.31,79.52,18303.0,78.0683,78.2257,78.0191,78.2257,18303.0
2024-05-01 12:30:00,79.52,79.52,79.38,79.39,19762.0,78.2257,78.2257,78.088,78.0978,19762.0
2024-05-01 13:00:00,79.39,79.47,79.33,79.46,20484.0,78.0978,78.1765,78.0388,78.1667,20484.0
2024-05-01 13:30:00,79.47,79.58,79.46,79.49,41261.0,78.1765,78.2847,78.1667,78.1962,41261.0
2024-05-01 14:00:00,79.5,79.81,79.46,79.81,122039.0,78.206,78.511,78.1667,78.511,122039.0
2024-05-01 14:30:00,79.8,80.65,79.41,80.6,182618.0,78.5012,79.3373,78.1175,79.2881,182618.0
2024-05-01 15:00:00,80.65,80.79,80.26,80.33,203604.0,79.3373,79.475,78.9537,79.0225,203604.0
2024-05-01 15:30:00,80.32,80.32,79.53,79.55,311272.0,79.0127,79.0127,78.2355,78.2552,311272.0
2024-05-02 09:30:00,80.14,80.25,79.5,79.59,151056.0,78.8356,78.9438,78.206,78.2946,151056.0
2024-05-02 10:00:00,79.59,79.7,79.21,79.68,68636.0,78.2946,78.4028,77.9208,78.3831,68636.0
2024-05-02 10:30:00,79.68,79.81,79.41,79.78,44947.0,78.3831,78.511,78.1175,78.4815,44947.0
2024-05-02 11:00:00,79.77,79.89,79.74,79.77,29380.0,78.4716,78.5897,78.4421,78.4716,29380.0
2024-05-02 11:30:00,79.77,79.93,79.69,79.91,99083.0,78.4716,78.629,78.3929,78.6094,99083.0
2024-05-02 12:00:00,79.9,79.91,79.74,79.84,33851.0,78.5995,78.6094,78.4421,78.5405,33851.0
2024-05-02 12:30:00,79.83,79.91,79.69,79.88,37716.0,78.5307,78.6094,78.3929,78.5799,37716.0
2024-05-02 13:00:00,79.89,80.12,79.89,80.11,29395.0,78.5897,78.8159,78.5897,78.8061,29395.0
2024-05-02 13:30:00,80.12,80.14,80.01,80.07,303857.0,78.8159,78.8356,78.7077,78.7668,303857.0
2024-05-02 14:00:00,80.07,80.18,80.06,80.18,150258.0,78.7668,78.875,78.7569,78.875,150258.0
2024-05-02 14:30:00,80.18,80.37,80.18,80.32,48815.0,78.875,79.0619,78.875,79.0127,48815.0
2024-05-02 15:00:00,80.31,80.4,80.24,80.29,58033.0,79.0029,79.0914,78.934,78.9832,58033.0
2024-05-02 15:30:00,80.26,80.28,80.03,80.22,94025.0,78.9537,78.9733,78.7274,78.9143,94025.0
2024-05-03 09:30:00,81.1,81.27,80.91,81.19,145153.0,79.78,79.9472,79.5931,79.8685,145153.0
2024-05-03 10:00:00,81.24,81.28,80.62,80.79,199791.0,79.9177,79.9571,79.3078,79.475,199791.0
2024-05-03 10:30:00,80.79,80.86,80.55,80.62,69072.0,79.475,79.5439,79.2389,79.3078,69072.0
2024-05-03 11:00:00,80.6,80.7,80.53,80.66,47277.0,79.2881,79.3865,79.2193,79.3472,47277.0
2024-05-03 11:30:00,80.65,80.79,80.6,80.73,42582.0,79.3373,79.475,79.2881,79.416,42582.0
2024-05-03 12:00:00,80.72,80.81,80.71,80.77,81060.0,79.4062,79.4947,79.3963,79.4554,81060.0
2024-05-03 12:30:00,80.78,80.81,80.66,80.7,25385.0,79.4652,79.4947,79.3472,79.3865,25385.0
2024-05-03 13:00:00,80.71,80.81,80.69,80.71,42773.0,79.3963,79.4947,79.3767,79.3963,42773.0
2024-05-03 13:30:00,80.7,80.84,80.65,80.8,26269.0,79.3865,79.5242,79.3373,79.4849,26269.0
2024-05-03 14:00:00,80.8,80.87,80.79,80.84,35804.0,79.4849,79.5537,79.475,79.5242,35804.0
2024-05-03 14:30:00,80.83,80.85,80.73,80.79,27555.0,79.5144,79.5341,79.416,79.475,27555.0
2024-05-03 15:00:00,80.77,80.84,80.74,80.8,45052.0,79.4554,79.5242,79.4259,79.4849,45052.0
2024-05-03 15:30:00,80.78,80.84,80.72,80.8,100634.0,79.4652,79.5242,79.4062,79.4849,100634.0
2024-05-06 09:30:00,81.35,81.5,81.17,81.48,81792.0,80.0259,80.1735,79.8489,80.1538,81792.0
2024-05-06 10:00:00,81.49,81.65,81.47,81.58,61976.0,80.1636,80.321,80.144,80.2522,61976.0
2024-05-06 10:30:00,81.59,81.61,81.53,81.55,33062.0,80.262,80.2817,80.203,80.2227,33062.0
2024-05-06 11:00:00,81.55,81.55,81.44,81.45,14856.0,80.2227,80.2227,80.1145,80.1243,14856.0
2024-05-06 11:30:00,81.45,81.52,81.43,81.5,21686.0,80.1243,80.1932,80.1046,80.1735,21686.0
2024-05-06 12:00:00,81.47,81.49,81.42,81.48,20995.0,80.144,80.1636,80.0948,80.1538,20995.0
2024-05-06 12:30:00,81.48,81.53,81.44,81.52,55511.0,80.1538,80.203,80.1145,80.1932,55511.0
2024-05-06 13:00:00,81.52,81.56,81.48,81.56,63641.0,80.1932,80.2325,80.1538,80.2325,63641.0
2024-05-06 13:30:00,81.55,81.59,81.53,81.56,55131.0,80.2227,80.262,80.203,80.2325,55131.0
2024-05-06 14:00:00,81.56,81.68,81.55,81.65,33779.0,80.2325,80.3506,80.2227,80.321,33779.0
2024-05-06 14:30:00,81.66,81.67,81.59,81.6,197473.0,80.3309,80.3407,80.262,80.2719,197473.0
2024-05-06 15:00:00,81.59,81.61,81.51,81.54,36046.0,80.262,80.2817,80.1833,80.2128,36046.0
2024-05-06 15:30:00,81.53,81.74,81.52,81.73,86031.0,80.203,80.4096,80.1932,80.3997,86031.0
2024-05-07 09:30:00,81.82,81.98,81.75,81.9,77352.0,80.4883,80.6457,80.4194,80.567,77352.0
2024-05-07 10:00:00,81.91,82.02,81.86,82.02,50993.0,80.5768,80.685,80.5276,80.685,50993.0
2024-05-07 10:30:00,81.99,82.08,81.92,82.07,84028.0,80.6555,80.744,80.5866,80.7342,84028.0
2024-05-07 11:00:00,82.08,82.1,82.0,82.03,37371.0,80.744,80.7637,80.6653,80.6949,37371.0
2024-05-07 11:30:00,82.03,82.05,81.97,82.03,32673.0,80.6949,80.7145,80.6358,80.6949,32673.0
2024-05-07 12:00:00,82.03,82.06,82.01,82.04,47876.0,80.6949,80.7244,80.6752,80.7047,47876.0
2024-05-07 12:30:00,82.04,82.04,81.92,81.95,29257.0,80.7047,80.7047,80.5866,80.6162,29257.0
2024-05-07 13:00:00,81.95,82.0,81.95,81.99,29054.0,80.6162,80.6653,80.6162,80.6555,29054.0
2024-05-07 13:30:00,81.98,82.01,81.77,81.8,24029.0,80.6457,80.6752,80.4391,80.4686,24029.0
2024-05-07 14:00:00,81.79,81.87,81.78,81.81,45910.0,80.4588,80.5375,80.4489,80.4784,45910.0
2024-05-07 14:30:00,81.81,81.83,81.76,81.81,41553.0,80.4784,80.4981,80.4293,80.4784,41553.0
2024-05-07 15:00:00,81.81,81.87,81.77,81.85,33617.0,80.4784,80.5375,80.4391,80.5178,33617.0
2024-05-07 15:30:00,81.84,81.88,81.75,81.77,97370.0,80.5079,80.5473,80.4194,80.4391,97370.0
2024-05-08 09:30:00,81.38,81.59,81.26,81.55,133627.0,80.0554,80.262,79.9374,80.2227,133627.0
2024-05-08 10:00:00,81.55,81.6,81.46,81.56,54039.0,80.2227,80.2719,80.1341,80.2325,54039.0
2024-05-08 10:30:00,81.56,81.64,81.53,81.61,74322.0,80.2325,80.3112,80.203,80.2817,74322.0
2024-05-08 11:00:00,81.62,81.65,81.49,81.55,231732.0,80.2915,80.321,80.1636,80.2227,231732.0
2024-05-08 11:30:00,81.53,81.59,81.52,81.53,30544.0,80.203,80.262,80.1932,80.203,30544.0
2024-05-08 12:00:00,81.54,81.57,81.48,81.49,33806.0,80.2128,80.2423,80.1538,80.1636,33806.0
2024-05-08 12:30:00,81.48,81.53,81.39,81.48,165029.0,80.1538,80.203,80.0653,80.1538,165029.0
2024-05-08 13:00:00,81.48,81.52,81.42,81.47,89114.0,80.1538,80.1932,80.0948,80.144,89114.0
2024-05-08 13:30:00,81.47,81.62,81.47,81.61,103111.0,80.144,80.2915,80.144,80.2817,103111.0
2024-05-08 14:00:00,81.61,81.66,81.58,81.65,293865.0,80.2817,80.3309,80.2522,80.321,293865.0
2024-05-08 14:30:00,81.65,81.65,81.53,81.54,35427.0,80.321,80.321,80.203,80.2128,35427.0
2024-05-08 15:00:00,81.51,81.61,81.48,81.6,26424.0,80.1833,80.2817,80.1538,80.2719,26424.0
2024-05-08 15:30:00,81.59,81.66,81.58,81.58,45319.0,80.262,80.3309,80.2522,80.2522,45319.0
2024-05-09 09:30:00,81.59,81.74,81.54,81.72,169405.0,80.262,80.4096,80.2128,80.3899,169405.0
2024-05-09 10:00:00,81.72,81.99,81.71,81.95,87567.0,80.3899,80.6555,80.3801,80.6162,87567.0
2024-05-09 10:30:00,81.98,82.1,81.97,82.08,31867.0,80.6457,80.7637,80.6358,80.744,31867.0
2024-05-09 11:00:00,82.09,82.13,82.06,82.08,22030.0,80.7539,80.7932,80.7244,80.744,22030.0
2024-05-09 11:30:00,82.09,82.09,82.0,82.02,140936.0,80.7539,80.7539,80.6653,80.685,140936.0
2024-05-09 12:00:00,82.02,82.12,82.01,82.08,44397.0,80.685,80.7834,80.6752,80.744,44397.0
2024-05-09 12:30:00,82.09,82.12,82.05,82.08,169918.0,80.7539,80.7834,80.7145,80.744,169918.0
2024-05-09 13:00:00,82.08,82.16,82.05,82.13,24773.0,80.744,80.8227,80.7145,80.7932,24773.0
2024-05-09 13:30:00,82.14,82.16,82.09,82.09,27570.0,80.8031,80.8227,80.7539,80.7539,27570.0
2024-05-09 14:00:00,82.09,82.13,82.06,82.13,23194.0,80.7539,80.7932,80.7244,80.7932,23194.0
2024-05-09 14:30:00,82.15,82.24,82.13,82.23,23254.0,80.8129,80.9014,80.7932,80.8916,23254.0
2024-05-09 15:00:00,82.22,82.26,82.2,82.24,29185.0,80.8818,80.9211,80.8621,80.9014,29185.0
2024-05-09 15:30:00,82.22,82.34,82.22,82.33,105560.0,80.8818,80.9998,80.8818,80.99,105560.0
2024-05-10 09:30:00,82.68,82.73,82.48,82.68,131122.0,81.3343,81.3835,81.1375,81.3343,131122.0
2024-05-10 10:00:00,82.66,82.66,82.42,82.44,47442.0,81.3146,81.3146,81.0785,81.0982,47442.0
2024-05-10 10:30:00,82.43,82.53,82.35,82.42,39717.0,81.0883,81.1867,81.0096,81.0785,39717.0
2024-05-10 11:00:00,82.41,82.42,82.34,82.39,31408.0,81.0687,81.0785,80.9998,81.049,31408.0
2024-05-10 11:30:00,82.41,82.42,82.33,82.41,66880.0,81.0687,81.0785,80.99,81.0687,66880.0
2024-05-10 12:00:00,82.41,82.41,82.34,82.36,99654.0,81.0687,81.0687,80.9998,81.0195,99654.0
2024-05-10 12:30:00,82.36,82.42,82.36,82.38,64272.0,81.0195,81.0785,81.0195,81.0392,64272.0
2024-05-10 13:00:00,82.39,82.4,82.26,82.28,25172.0,81.049,81.0588,80.9211,80.9408,25172.0
2024-05-10 13:30:00,82.28,82.34,82.26,82.34,33996.0,80.9408,80.9998,80.9211,80.9998,33996.0
2024-05-10 14:00:00,82.33,82.36,82.26,82.33,30202.0,80.99,81.0195,80.9211,80.99,30202.0
2024-05-10 14:30:00,82.33,82.4,82.28,82.38,39602.0,80.99,81.0588,80.9408,81.0392,39602.0
2024-05-10 15:00:00,82.37,82.42,82.33,82.39,36590.0,81.0293,81.0785,80.99,81.049,36590.0
2024-05-10 15:30:00,82.4,82.47,82.37,82.39,42339.0,81.0588,81.1277,81.0293,81.049,42339.0
2024-05-13 09:30:00,82.72,82.94,82.71,82.9,121355.0,81.3736,81.59,81.3638,81.5507,121355.0
2024-05-13 10:00:00,82.91,82.91,82.76,82.81,104202.0,81.5605,81.5605,81.413,81.4622,104202.0
2024-05-13 10:30:00,82.81,82.82,82.67,82.69,32664.0,81.4622,81.472,81.3244,81.3441,32664.0
2024-05-13 11:00:00,82.69,82.7,82.6,82.6,34787.0,81.3441,81.354,81.2556,81.2556,34787.0
2024-05-13 11:30:00,82.53,82.55,82.49,82.52,29173.0,81.1867,81.2064,81.1474,81.1769,29173.0
2024-05-13 12:00:00,82.51,82.53,82.48,82.5,23085.0,81.167,81.1867,81.1375,81.1572,23085.0
2024-05-13 12:30:00,82.5,82.51,82.45,82.47,99342.0,81.1572,81.167,81.108,81.1277,99342.0
2024-05-13 13:00:00,82.45,82.46,82.24,82.33,84849.0,81.108,81.1179,80.9014,80.99,84849.0
2024-05-13 13:30:00,82.33,82.36,82.3,82.35,16952.0,80.99,81.0195,80.9605,81.0096,16952.0
2024-05-13 14:00:00,82.34,82.35,82.28,82.33,33639.0,80.9998,81.0096,80.9408,80.99,33639.0
2024-05-13 14:30:00,82.33,82.37,82.31,82.33,31704.0,80.99,81.0293,80.9703,80.99,31704.0
2024-05-13 15:00:00,82.34,82.38,82.26,82.29,29559.0,80.9998,81.0392,80.9211,80.9506,29559.0
2024-05-13 15:30:00,82.28,82.31,82.21,82.26,99117.0,80.9408,80.9703,80.8719,80.9211,99117.0
2024-05-14 09:30:00,82.65,82.88,82.56,82.84,147421.0,81.3048,81.531,81.2162,81.4917,147421.0
2024-05-14 10:00:00,82.83,82.94,82.75,82.84,83645.0,81.4818,81.59,81.4031,81.4917,83645.0
2024-05-14 10:30:00,82.84,82.84,82.58,82.7,37527.0,81.4917,81.4917,81.2359,81.354,37527.0
2024-05-14 11:00:00,82.71,82.73,82.63,82.68,35328.0,81.3638,81.3835,81.2851,81.3343,35328.0
2024-05-14 11:30:00,82.67,82.68,82.55,82.56,32124.0,81.3244,81.3343,81.2064,81.2162,32124.0
2024-05-14 12:00:00,82.56,82.59,82.52,82.54,27061.0,81.2162,81.2457,81.1769,81.1966,27061.0
2024-05-14 12:30:00,82.54,82.54,82.44,82.48,28106.0,81.1966,81.1966,81.0982,81.1375,28106.0
2024-05-14 13:00:00,82.48,82.49,82.38,82.46,45510.0,81.1375,81.1474,81.0392,81.1179,45510.0
2024-05-14 13:30:00,82.46,82.53,82.45,82.48,74479.0,81.1179,81.1867,81.108,81.1375,74479.0
2024-05-14 14:00:00,82.48,82.59,82.47,82.56,47210.0,81.1375,81.2457,81.1277,81.2162,47210.0
2024-05-14 14:30:00,82.55,82.71,82.54,82.67,50277.0,81.2064,81.3638,81.1966,81.3244,50277.0
2024-05-14 15:00:00,82.67,82.72,82.63,82.7,51562.0,81.3244,81.3736,81.2851,81.354,51562.0
2024-05-14 15:30:00,82.69,82.81,82.67,82.77,42628.0,81.3441,81.4622,81.3244,81.4228,42628.0
2024-05-15 09:30:00,83.39,83.52,83.22,83.23,139589.0,82.0327,82.1606,81.8655,81.8753,139589.0
2024-05-15 10:00:00,83.2,83.35,83.17,83.24,59232.0,81.8458,81.9934,81.8163,81.8852,59232.0
2024-05-15 10:30:00,83.23,83.37,83.23,83.32,48225.0,81.8753,82.013,81.8753,81.9639,48225.0
2024-05-15 11:00:00,83.32,83.45,83.29,83.43,35251.0,81.9639,82.0917,81.9343,82.0721,35251.0
2024-05-15 11:30:00,83.44,83.48,83.4,83.42,43777.0,82.0819,82.1213,82.0426,82.0622,43777.0
2024-05-15 12:00:00,83.4,83.44,83.34,83.44,26395.0,82.0426,82.0819,81.9835,82.0819,26395.0
2024-05-15 12:30:00,83.44,83.5,83.42,83.49,31948.0,82.0819,82.1409,82.0622,82.1311,31948.0
2024-05-15 13:00:00,83.5,83.52,83.45,83.5,16833.0,82.1409,82.1606,82.0917,82.1409,16833.0
2024-05-15 13:30:00,83.49,83.51,83.39,83.48,32829.0,82.1311,82.1508,82.0327,82.1213,32829.0
2024-05-15 14:00:00,83.48,83.52,83.44,83.48,60522.0,82.1213,82.1606,82.0819,82.1213,60522.0
2024-05-15 14:30:00,83.48,83.48,83.43,83.47,34334.0,82.1213,82.1213,82.0721,82.1114,34334.0
2024-05-15 15:00:00,83.48,83.52,83.44,83.48,45300.0,82.1213,82.1606,82.0819,82.1213,45300.0
2024-05-15 15:30:00,83.46,83.64,83.45,83.6,99755.0,82.1016,82.2787,82.0917,82.2393,99755.0
2024-05-16 09:30:00,83.53,83.68,83.36,83.39,913704.0,82.1704,82.318,82.0032,82.0327,913704.0
2024-05-16 10:00:00,83.4,83.5,83.32,83.44,137471.0,82.0426,82.1409,81.9639,82.0819,137471.0
2024-05-16 10:30:00,83.42,83.54,83.4,83.51,21588.0,82.0622,82.1803,82.0426,82.1508,21588.0
2024-05-16 11:00:00,83.52,83.55,83.43,83.52,49574.0,82.1606,82.1901,82.0721,82.1606,49574.0
2024-05-16 11:30:00,83.51,83.53,83.47,83.52,43834.0,82.1508,82.1704,82.1114,82.1606,43834.0
2024-05-16 12:00:00,83.51,83.51,83.42,83.45,41010.0,82.1508,82.1508,82.0622,82.0917,41010.0
2024-05-16 12:30:00,83.41,83.5,83.39,83.48,331728.0,82.0524,82.1409,82.0327,82.1213,331728.0
2024-05-16 13:00:00,83.47,83.48,83.28,83.34,27728.0,82.1114,82.1213,81.9245,81.9835,27728.0
2024-05-16 13:30:00,83.35,83.38,83.27,83.37,19907.0,81.9934,82.0229,81.9147,82.013,19907.0
2024-05-16 14:00:00,83.37,83.38,83.25,83.31,29756.0,82.013,82.0229,81.895,81.954,29756.0
2024-05-16 14:30:00,83.31,83.42,83.3,83.41,20151.0,81.954,82.0622,81.9442,82.0524,20151.0
2024-05-16 15:00:00,83.42,83.43,83.36,83.38,81989.0,82.0622,82.0721,82.0032,82.0229,81989.0
2024-05-16 15:30:00,83.37,83.37,83.14,83.15,84390.0,82.013,82.013,81.7868,81.7966,84390.0
2024-05-17 09:30:00,83.14,83.31,83.07,83.21,127609.0,81.7868,81.954,81.7179,81.8557,127609.0
2024-05-17 10:00:00,83.2,83.24,83.1,83.24,46035.0,81.8458,81.8852,81.7474,81.8852,46035.0
2024-05-17 10:30:00,83.25,83.25,83.12,83.21,74336.0,81.895,81.895,81.7671,81.8557,74336.0
2024-05-17 11:00:00,83.21,83.22,83.13,83.15,61374.0,81.8557,81.8655,81.777,81.7966,61374.0
2024-05-17 11:30:00,83.15,83.21,83.1,83.19,38486.0,81.7966,81.8557,81.7474,81.836,38486.0
2024-05-17 12:00:00,83.2,83.23,83.13,83.13,23591.0,81.8458,81.8753,81.777,81.777,23591.0
2024-05-17 12:30:00,83.13,83.18,83.09,83.18,12995.0,81.777,81.8261,81.7376,81.8261,12995.0
2024-05-17 13:00:00,83.17,83.2,83.1,83.15,24812.0,81.8163,81.8458,81.7474,81.7966,24812.0
2024-05-17 13:30:00,83.15,83.18,83.12,83.16,18600.0,81.7966,81.8261,81.7671,81.8065,18600.0
2024-05-17 14:00:00,83.16,83.16,82.99,83.08,46673.0,81.8065,81.8065,81.6392,81.7278,46673.0
2024-05-17 14:30:00,83.09,83.21,83.08,83.19,21073.0,81.7376,81.8557,81.7278,81.836,21073.0
2024-05-17 15:00:00,83.17,83.27,83.16,83.23,37288.0,81.8163,81.9147,81.8065,81.8753,37288.0
2024-05-17 15:30:00,83.23,83.3,83.18,83.3,51550.0,81.8753,81.9442,81.8261,81.9442,51550.0
2024-05-20 09:30:00,83.3,83.43,83.18,83.41,89194.0,81.9442,82.0721,81.8261,82.0524,89194.0
2024-05-20 10:00:00,83.41,83.45,83.34,83.38,110483.0,82.0524,82.0917,81.9835,82.0229,110483.0
2024-05-20 10:30:00,83.41,83.49,83.38,83.49,30124.0,82.0524,82.1311,82.0229,82.1311,30124.0
2024-05-20 11:00:00,83.5,83.56,83.46,83.55,96304.0,82.1409,82.2,82.1016,82.1901,96304.0
2024-05-20 11:30:00,83.56,83.57,83.46,83.5,30404.0,82.2,82.2098,82.1016,82.1409,30404.0
2024-05-20 12:00:00,83.48,83.52,83.45,83.46,17469.0,82.1213,82.1606,82.0917,82.1016,17469.0
2024-05-20 12:30:00,83.47,83.5,83.45,83.48,20346.0,82.1114,82.1409,82.0917,82.1213,20346.0
2024-05-20 13:00:00,83.46,83.48,83.35,83.38,24097.0,82.1016,82.1213,81.9934,82.0229,24097.0
2024-05-20 13:30:00,83.37,83.39,83.31,83.33,19985.0,82.013,82.0327,81.954,81.9737,19985.0
2024-05-20 14:00:00,83.33,83.33,83.17,83.31,31749.0,81.9737,81.9737,81.8163,81.954,31749.0
2024-05-20 14:30:00,83.33,83.36,83.29,83.3,110744.0,81.9737,82.0032,81.9343,81.9442,110744.0
2024-05-20 15:00:00,83.28,83.4,83.28,83.36,46990.0,81.9245,82.0426,81.9245,82.0032,46990.0
2024-05-20 15:30:00,83.35,83.38,83.28,83.38,52741.0,81.9934,82.0229,81.9245,82.0229,52741.0
2024-05-21 09:30:00,83.12,83.24,83.02,83.03,118565.0,81.7671,81.8852,81.6687,81.6786,118565.0
2024-05-21 10:00:00,83.03,83.2,83.03,83.16,26370.0,81.6786,81.8458,81.6786,81.8065,26370.0
2024-05-21 10:30:00,83.14,83.21,83.12,83.19,26226.0,81.7868,81.8557,81.7671,81.836,26226.0
2024-05-21 11:00:00,83.16,83.21,83.12,83.17,67336.0,81.8065,81.8557,81.7671,81.8163,67336.0
2024-05-21 11:30:00,83.17,83.17,83.02,83.03,33218.0,81.8163,81.8163,81.6687,81.6786,33218.0
2024-05-21 12:00:00,83.01,83.07,82.99,83.06,23849.0,81.6589,81.7179,81.6392,81.7081,23849.0
2024-05-21 12:30:00,83.08,83.12,83.04,83.09,16183.0,81.7278,81.7671,81.6884,81.7376,16183.0
2024-05-21 13:00:00,83.08,83.11,83.03,83.09,20946.0,81.7278,81.7573,81.6786,81.7376,20946.0
2024-05-21 13:30:00,83.1,83.19,83.08,83.19,14821.0,81.7474,81.836,81.7278,81.836,14821.0
2024-05-21 14:00:00,83.2,83.2,83.11,83.12,30340.0,81.8458,81.8458,81.7573,81.7671,30340.0
2024-05-21 14:30:00,83.13,83.15,83.04,83.11,21564.0,81.777,81.7966,81.6884,81.7573,21564.0
2024-05-21 15:00:00,83.11,83.2,83.08,83.16,126026.0,81.7573,81.8458,81.7278,81.8065,126026.0
2024-05-21 15:30:00,83.16,83.27,83.16,83.25,47097.0,81.8065,81.9147,81.8065,81.895,47097.0
2024-05-22 09:30:00,83.13,83.3,83.04,83.19,170014.0,81.777,81.9442,81.6884,81.836,170014.0
2024-05-22 10:00:00,83.2,83.21,83.05,83.14,57919.0,81.8458,81.8557,81.6983,81.7868,57919.0
2024-05-22 10:30:00,83.14,83.14,83.07,83.13,49166.0,81.7868,81.7868,81.7179,81.777,49166.0
2024-05-22 11:00:00,83.14,83.16,83.06,83.07,38869.0,81.7868,81.8065,81.7081,81.7179,38869.0
2024-05-22 11:30:00,83.07,83.11,83.0,83.1,62226.0,81.7179,81.7573,81.6491,81.7474,62226.0
2024-05-22 12:00:00,83.09,83.24,83.09,83.24,50427.0,81.7376,81.8852,81.7376,81.8852,50427.0
2024-05-22 12:30:00,83.25,83.25,83.19,83.2,45852.0,81.895,81.895,81.836,81.8458,45852.0
2024-05-22 13:00:00,83.21,83.23,83.13,83.13,35940.0,81.8557,81.8753,81.777,81.777,35940.0
2024-05-22 13:30:00,83.13,83.13,82.95,83.06,52155.0,81.777,81.777,81.5999,81.7081,52155.0
2024-05-22 14:00:00,83.06,83.06,82.59,82.6,122254.0,81.7081,81.7081,81.2457,81.2556,122254.0
2024-05-22 14:30:00,82.59,82.72,82.57,82.71,65145.0,81.2457,81.3736,81.2261,81.3638,65145.0
2024-05-22 15:00:00,82.7,82.79,82.62,82.75,85255.0,81.354,81.4425,81.2753,81.4031,85255.0
2024-05-22 15:30:00,82.75,82.9,82.64,82.85,131861.0,81.4031,81.5507,81.2949,81.5015,131861.0
2024-05-23 09:30:00,83.1,83.1,82.21,82.27,77904.0,81.7474,81.7474,80.8719,80.931,77904.0
2024-05-23 10:00:00,82.27,82.48,82.2,82.31,34850.0,80.931,81.1375,80.8621,80.9703,34850.0
2024-05-23 10:30:00,82.33,82.38,82.1,82.11,39312.0,80.99,81.0392,80.7637,80.7736,39312.0
2024-05-23 11:00:00,82.13,82.39,82.12,82.38,29344.0,80.7932,81.049,80.7834,81.0392,29344.0
2024-05-23 11:30:00,82.38,82.5,82.37,82.45,27308.0,81.0392,81.1572,81.0293,81.108,27308.0
2024-05-23 12:00:00,82.43,82.49,82.34,82.45,62899.0,81.0883,81.1474,80.9998,81.108,62899.0
2024-05-23 12:30:00,82.45,82.51,82.26,82.26,44719.0,81.108,81.167,80.9211,80.9211,44719.0
2024-05-23 13:00:00,82.26,82.28,82.15,82.24,10793.0,80.9211,80.9408,80.8129,80.9014,10793.0
2024-05-23 13:30:00,82.23,82.23,81.83,81.86,40036.0,80.8916,80.8916,80.4981,80.5276,40036.0
2024-05-23 14:00:00,81.83,81.83,81.61,81.65,38023.0,80.4981,80.4981,80.2817,80.321,38023.0
2024-05-23 14:30:00,81.6,81.74,81.58,81.59,27480.0,80.2719,80.4096,80.2522,80.262,27480.0
2024-05-23 15:00:00,81.61,81.73,81.61,81.65,45162.0,80.2817,80.3997,80.2817,80.321,45162.0
2024-05-23 15:30:00,81.67,81.72,81.62,81.69,88057.0,80.3407,80.3899,80.2915,80.3604,88057.0
2024-05-24 09:30:00,82.12,82.3,81.96,82.01,187032.0,80.7834,80.9605,80.626,80.6752,187032.0
2024-05-24 10:00:00,82.01,82.3,82.01,82.28,101233.0,80.6752,80.9605,80.6752,80.9408,101233.0
2024-05-24 10:30:00,82.28,82.33,82.11,82.33,47682.0,80.9408,80.99,80.7736,80.99,47682.0
2024-05-24 11:00:00,82.34,82.54,82.33,82.48,66946.0,80.9998,81.1966,80.99,81.1375,66946.0
2024-05-24 11:30:00,82.48,82.56,82.39,82.44,72985.0,81.1375,81.2162,81.049,81.0982,72985.0
2024-05-24 12:00:00,82.44,82.57,82.43,82.53,63370.0,81.0982,81.2261,81.0883,81.1867,63370.0
2024-05-24 12:30:00,82.53,82.53,82.39,82.39,52190.0,81.1867,81.1867,81.049,81.049,52190.0
2024-05-24 13:00:00,82.39,82.47,82.35,82.44,44651.0,81.049,81.1277,81.0096,81.0982,44651.0
2024-05-24 13:30:00,82.43,82.44,82.39,82.42,42128.0,81.0883,81.0982,81.049,81.0785,42128.0
2024-05-24 14:00:00,82.42,82.48,82.33,82.34,52386.0,81.0785,81.1375,80.99,80.9998,52386.0
2024-05-24 14:30:00,82.34,82.41,82.34,82.34,62739.0,80.9998,81.0687,80.9998,80.9998,62739.0
2024-05-24 15:00:00,82.34,82.38,82.24,82.35,69979.0,80.9998,81.0392,80.9014,81.0096,69979.0
2024-05-24 15:30:00,82.35,82.46,82.34,82.45,127545.0,81.0096,81.1179,80.9998,81.108,127545.0
2024-05-28 09:30:00,82.55,82.58,82.2,82.24,70639.0,81.2064,81.2359,80.8621,80.9014,70639.0
2024-05-28 10:00:00,82.23,82.31,82.17,82.23,129054.0,80.8916,80.9703,80.8326,80.8916,129054.0
2024-05-28 10:30:00,82.19,82.3,82.13,82.19,28634.0,80.8523,80.9605,80.7932,80.8523,28634.0
2024-05-28 11:00:00,82.19,82.25,82.12,82.22,23756.0,80.8523,80.9113,80.7834,80.8818,23756.0
2024-05-28 11:30:00,82.23,82.24,82.15,82.22,26824.0,80.8916,80.9014,80.8129,80.8818,26824.0
2024-05-28 12:00:00,82.21,82.23,82.11,82.11,22753.0,80.8719,80.8916,80.7736,80.7736,22753.0
2024-05-28 12:30:00,82.14,82.2,82.03,82.03,22998.0,80.8031,80.8621,80.6949,80.6949,22998.0
2024-05-28 13:00:00,82.03,82.04,81.92,81.96,27409.0,80.6949,80.7047,80.5866,80.626,27409.0
2024-05-28 13:30:00,81.96,82.01,81.77,81.84,75423.0,80.626,80.6752,80.4391,80.5079,75423.0
2024-05-28 14:00:00,81.83,81.9,81.7,81.72,62293.0,80.4981,80.567,80.3702,80.3899,62293.0
2024-05-28 14:30:00,81.7,81.71,81.57,81.69,38862.0,80.3702,80.3801,80.2423,80.3604,38862.0
2024-05-28 15:00:00,81.67,81.76,81.65,81.67,47253.0,80.3407,80.4293,80.321,80.3407,47253.0
2024-05-28 15:30:00,81.67,81.82,81.67,81.79,66104.0,80.3407,80.4883,80.3407,80.4588,66104.0
2024-05-29 09:30:00,81.03,81.06,80.86,80.97,93103.0,79.7111,79.7406,79.5439,79.6521,93103.0
2024-05-29 10:00:00,80.97,81.06,80.88,80.98,26048.0,79.6521,79.7406,79.5636,79.6619,26048.0
2024-05-29 10:30:00,81.0,81.03,80.89,80.93,21484.0,79.6816,79.7111,79.5734,79.6128,21484.0
2024-05-29 11:00:00,80.92,80.92,80.8,80.87,23043.0,79.6029,79.6029,79.4849,79.5537,23043.0
2024-05-29 11:30:00,80.86,80.9,80.81,80.88,14859.0,79.5439,79.5832,79.4947,79.5636,14859.0
2024-05-29 12:00:00,80.87,80.91,80.76,80.9,37656.0,79.5537,79.5931,79.4455,79.5832,37656.0
2024-05-29 12:30:00,80.91,80.96,80.85,80.92,21759.0,79.5931,79.6423,79.5341,79.6029,21759.0
2024-05-29 13:00:00,80.92,80.92,80.77,80.89,31874.0,79.6029,79.6029,79.4554,79.5734,31874.0
2024-05-29 13:30:00,80.88,80.91,80.79,80.89,26948.0,79.5636,79.5931,79.475,79.5734,26948.0
2024-05-29 14:00:00,80.89,80.9,80.8,80.8,32381.0,79.5734,79.5832,79.4849,79.4849,32381.0
2024-05-29 14:30:00,80.79,80.85,80.74,80.76,52949.0,79.475,79.5341,79.4259,79.4455,52949.0
2024-05-29 15:00:00,80.77,80.93,80.76,80.87,26926.0,79.4554,79.6128,79.4455,79.5537,26926.0
2024-05-29 15:30:00,80.87,80.94,80.77,80.79,49120.0,79.5537,79.6226,79.4554,79.475,49120.0
2024-05-30 09:30:00,80.86,81.07,80.8,81.06,253962.0,79.5439,79.7505,79.4849,79.7406,253962.0
2024-05-30 10:00:00,81.07,81.08,80.84,81.02,47784.0,79.7505,79.7603,79.5242,79.7013,47784.0
2024-05-30 10:30:00,81.0,81.1,80.97,81.09,46484.0,79.6816,79.78,79.6521,79.7702,46484.0
2024-05-30 11:00:00,81.07,81.21,80.98,81.2,69268.0,79.7505,79.8882,79.6619,79.8784,69268.0
2024-05-30 11:30:00,81.19,81.22,81.11,81.12,31626.0,79.8685,79.898,79.7898,79.7997,31626.0
2024-05-30 12:00:00,81.13,81.25,81.12,81.2,46244.0,79.8095,79.9276,79.7997,79.8784,46244.0
2024-05-30 12:30:00,81.2,81.31,81.2,81.29,108370.0,79.8784,79.9866,79.8784,79.9669,108370.0
2024-05-30 13:00:00,81.3,81.36,81.27,81.3,22865.0,79.9767,80.0358,79.9472,79.9767,22865.0
2024-05-30 13:30:00,81.33,81.35,81.24,81.28,38741.0,80.0062,80.0259,79.9177,79.9571,38741.0
2024-05-30 14:00:00,81.27,81.28,81.08,81.18,39851.0,79.9472,79.9571,79.7603,79.8587,39851.0
2024-05-30 14:30:00,81.2,81.23,81.16,81.2,28293.0,79.8784,79.9079,79.839,79.8784,28293.0
2024-05-30 15:00:00,81.2,81.22,81.06,81.16,39458.0,79.8784,79.898,79.7406,79.839,39458.0
2024-05-30 15:30:00,81.17,81.22,80.95,81.16,82133.0,79.8489,79.898,79.6324,79.839,82133.0
2024-05-31 09:30:00,81.39,81.68,81.16,81.34,135202.0,80.0653,80.3506,79.839,80.0161,135202.0
2024-05-31 10:00:00,81.33,81.34,80.94,80.95,45524.0,80.0062,80.0161,79.6226,79.6324,45524.0
2024-05-31 10:30:00,80.95,81.0,80.83,80.96,65170.0,79.6324,79.6816,79.5144,79.6423,65170.0
2024-05-31 11:00:00,80.96,81.0,80.86,80.9,62060.0,79.6423,79.6816,79.5439,79.5832,62060.0
2024-05-31 11:30:00,80.91,80.94,80.84,80.86,84289.0,79.5931,79.6226,79.5242,79.5439,84289.0
2024-05-31 12:00:00,80.85,80.85,80.67,80.76,41482.0,79.5341,79.5341,79.357,79.4455,41482.0
2024-05-31 12:30:00,80.73,80.84,80.73,80.84,42972.0,79.416,79.5242,79.416,79.5242,42972.0
2024-05-31 13:00:00,80.84,81.05,80.84,81.05,30882.0,79.5242,79.7308,79.5242,79.7308,30882.0
2024-05-31 13:30:00,81.08,81.09,81.0,81.06,71405.0,79.7603,79.7702,79.6816,79.7406,71405.0
2024-05-31 14:00:00,81.06,81.15,81.03,81.08,22734.0,79.7406,79.8292,79.7111,79.7603,22734.0
2024-05-31 14:30:00,81.09,81.18,81.04,81.16,21859.0,79.7702,79.8587,79.721,79.839,21859.0
2024-05-31 15:00:00,81.15,81.3,81.11,81.22,35856.0,79.8292,79.9767,79.7898,79.898,35856.0
2024-05-31 15:30:00,81.2,81.94,81.19,81.93,109324.0,79.8784,80.6063,79.8685,80.5965,109324.0
2024-06-03 09:30:00,82.22,82.24,81.62,81.69,177080.0,80.8818,80.9014,80.2915,80.3604,177080.0
2024-06-03 10:00:00,81.66,81.86,81.48,81.48,147913.0,80.3309,80.5276,80.1538,80.1538,147913.0
2024-06-03 10:30:00,81.47,81.48,81.17,81.27,60703.0,80.144,80.1538,79.8489,79.9472,60703.0
2024-06-03 11:00:00,81.26,81.31,81.16,81.23,39427.0,79.9374,79.9866,79.839,79.9079,39427.0
2024-06-03 11:30:00,81.24,81.27,81.12,81.14,22598.0,79.9177,79.9472,79.7997,79.8193,22598.0
2024-06-03 12:00:00,81.17,81.2,80.84,80.87,44883.0,79.8489,79.8784,79.5242,79.5537,44883.0
2024-06-03 12:30:00,80.86,80.9,80.76,80.85,81737.0,79.5439,79.5832,79.4455,79.5341,81737.0
2024-06-03 13:00:00,80.83,80.94,80.65,80.92,85125.0,79.5144,79.6226,79.3373,79.6029,85125.0
2024-06-03 13:30:00,80.93,81.02,80.9,81.0,50385.0,79.6128,79.7013,79.5832,79.6816,50385.0
2024-06-03 14:00:00,81.01,81.14,80.98,81.06,22049.0,79.6915,79.8193,79.6619,79.7406,22049.0
2024-06-03 14:30:00,81.08,81.2,81.08,81.13,82758.0,79.7603,79.8784,79.7603,79.8095,82758.0
2024-06-03 15:00:00,81.12,81.23,81.11,81.19,22074.0,79.7997,79.9079,79.7898,79.8685,22074.0
2024-06-03 15:30:00,81.17,81.31,81.13,81.3,113322.0,79.8489,79.9866,79.8095,79.9767,113322.0
2024-06-04 09:30:00,80.98,81.14,80.96,81.05,235958.0,79.6619,79.8193,79.6423,79.7308,235958.0
2024-06-04 10:00:00,81.08,81.23,81.02,81.13,56598.0,79.7603,79.9079,79.7013,79.8095,56598.0
2024-06-04 10:30:00,81.13,81.19,80.82,80.82,48336.0,79.8095,79.8685,79.5046,79.5046,48336.0
2024-06-04 11:00:00,80.82,80.96,80.77,80.83,64611.0,79.5046,79.6423,79.4554,79.5144,64611.0
2024-06-04 11:30:00,80.81,80.81,80.65,80.66,57187.0,79.4947,79.4947,79.3373,79.3472,57187.0
2024-06-04 12:00:00,80.66,80.77,80.6,80.76,26453.0,79.3472,79.4554,79.2881,79.4455,26453.0
2024-06-04 12:30:00,80.75,80.85,80.68,80.77,32659.0,79.4357,79.5341,79.3668,79.4554,32659.0
2024-06-04 13:00:00,80.76,80.83,80.65,80.83,14162.0,79.4455,79.5144,79.3373,79.5144,14162.0
2024-06-04 13:30:00,80.84,80.86,80.74,80.82,44332.0,79.5242,79.5439,79.4259,79.5046,44332.0
2024-06-04 14:00:00,80.82,81.05,80.81,81.01,33032.0,79.5046,79.7308,79.4947,79.6915,33032.0
2024-06-04 14:30:00,81.04,81.06,80.95,80.96,27737.0,79.721,79.7406,79.6324,79.6423,27737.0
2024-06-04 15:00:00,80.94,80.94,80.75,80.82,86554.0,79.6226,79.6226,79.4357,79.5046,86554.0
2024-06-04 15:30:00,80.82,80.88,80.73,80.81,426439.0,79.5046,79.5636,79.416,79.4947,426439.0
2024-06-05 09:30:00,81.21,81.23,80.89,80.94,87864.0,79.8882,79.9079,79.5734,79.6226,87864.0
2024-06-05 10:00:00,80.91,81.07,80.76,81.04,74958.0,79.5931,79.7505,79.4455,79.721,74958.0
2024-06-05 10:30:00,81.06,81.23,81.06,81.15,41288.0,79.7406,79.9079,79.7406,79.8292,41288.0
2024-06-05 11:00:00,81.16,81.38,81.16,81.34,32515.0,79.839,80.0554,79.839,80.0161,32515.0
2024-06-05 11:30:00,81.33,81.44,81.33,81.42,31481.0,80.0062,80.1145,80.0062,80.0948,31481.0
2024-06-05 12:00:00,81.44,81.46,81.4,81.46,26450.0,80.1145,80.1341,80.0751,80.1341,26450.0
2024-06-05 12:30:00,81.45,81.54,81.43,81.47,16407.0,80.1243,80.2128,80.1046,80.144,16407.0
2024-06-05 13:00:00,81.46,81.5,81.39,81.47,27920.0,80.1341,80.1735,80.0653,80.144,27920.0
2024-06-05 13:30:00,81.48,81.54,81.46,81.54,39150.0,80.1538,80.2128,80.1341,80.2128,39150.0
2024-06-05 14:00:00,81.52,81.57,81.51,81.56,36691.0,80.1932,80.2423,80.1833,80.2325,36691.0
2024-06-05 14:30:00,81.55,81.64,81.55,81.62,43687.0,80.2227,80.3112,80.2227,80.2915,43687.0
2024-06-05 15:00:00,81.62,81.65,81.55,81.56,70621.0,80.2915,80.321,80.2227,80.2325,70621.0
2024-06-05 15:30:00,81.53,81.65,81.51,81.63,52093.0,80.203,80.321,80.1833,80.3014,52093.0
2024-06-06 09:30:00,81.52,81.74,81.38,81.65,88996.0,80.1932,80.4096,80.0554,80.321,88996.0
2024-06-06 10:00:00,81.62,81.68,81.5,81.56,46897.0,80.2915,80.3506,80.1735,80.2325,46897.0
2024-06-06 10:30:00,81.53,81.54,81.36,81.41,30558.0,80.203,80.2128,80.0358,80.0849,30558.0
2024-06-06 11:00:00,81.4,81.52,81.39,81.49,17662.0,80.0751,80.1932,80.0653,80.1636,17662.0
2024-06-06 11:30:00,81.5,81.52,81.38,81.39,37265.0,80.1735,80.1932,80.0554,80.0653,37265.0
2024-06-06 12:00:00,81.38,81.39,81.24,81.31,91622.0,80.0554,80.0653,79.9177,79.9866,91622.0
2024-06-06 12:30:00,81.31,81.31,81.24,81.25,11932.0,79.9866,79.9866,79.9177,79.9276,11932.0
2024-06-06 13:00:00,81.25,81.35,81.2,81.33,20420.0,79.9276,80.0259,79.8784,80.0062,20420.0
2024-06-06 13:30:00,81.33,81.41,81.31,81.34,34607.0,80.0062,80.0849,79.9866,80.0161,34607.0
2024-06-06 14:00:00,81.37,81.37,81.14,81.24,41354.0,80.0456,80.0456,79.8193,79.9177,41354.0
2024-06-06 14:30:00,81.24,81.4,81.22,81.39,23296.0,79.9177,80.0751,79.898,80.0653,23296.0
2024-06-06 15:00:00,81.37,81.41,81.3,81.34,22208.0,80.0456,80.0849,79.9767,80.0161,22208.0
2024-06-06 15:30:00,81.32,81.34,81.22,81.32,41796.0,79.9964,80.0161,79.898,79.9964,41796.0
2024-06-07 09:30:00,80.87,81.15,80.65,81.05,97861.0,79.5537,79.8292,79.3373,79.7308,97861.0
2024-06-07 10:00:00,81.03,81.2,81.03,81.18,45551.0,79.7111,79.8784,79.7111,79.8587,45551.0
2024-06-07 10:30:00,81.18,81.4,81.06,81.2,36648.0,79.8587,80.0751,79.7406,79.8784,36648.0
2024-06-07 11:00:00,81.17,81.18,81.01,81.09,73039.0,79.8489,79.8587,79.6915,79.7702,73039.0
2024-06-07 11:30:00,81.11,81.14,81.04,81.13,18965.0,79.7898,79.8193,79.721,79.8095,18965.0
2024-06-07 12:00:00,81.11,81.21,81.08,81.2,19423.0,79.7898,79.8882,79.7603,79.8784,19423.0
2024-06-07 12:30:00,81.22,81.24,81.02,81.16,16396.0,79.898,79.9177,79.7013,79.839,16396.0
2024-06-07 13:00:00,81.16,81.24,81.04,81.16,15035.0,79.839,79.9177,79.721,79.839,15035.0
2024-06-07 13:30:00,81.15,81.16,81.1,81.11,17674.0,79.8292,79.839,79.78,79.7898,17674.0
2024-06-07 14:00:00,81.04,81.04,80.8,81.01,39725.0,79.721,79.721,79.4849,79.6915,39725.0
2024-06-07 14:30:00,81.02,81.09,81.0,81.03,17819.0,79.7013,79.7702,79.6816,79.7111,17819.0
2024-06-07 15:00:00,81.01,81.06,80.89,80.98,29525.0,79.6915,79.7406,79.5734,79.6619,29525.0
2024-06-07 15:30:00,80.98,81.0,80.86,80.9,74294.0,79.6619,79.6816,79.5439,79.5832,74294.0
2024-06-10 09:30:00,80.65,80.87,80.55,80.85,108355.0,79.3373,79.5537,79.2389,79.5341,108355.0
2024-06-10 10:00:00,80.87,81.02,80.86,80.92,102442.0,79.5537,79.7013,79.5439,79.6029,102442.0
2024-06-10 10:30:00,80.92,81.05,80.91,80.96,27962.0,79.6029,79.7308,79.5931,79.6423,27962.0
2024-06-10 11:00:00,80.92,81.04,80.92,81.03,30537.0,79.6029,79.721,79.6029,79.7111,30537.0
2024-06-10 11:30:00,81.04,81.13,81.02,81.09,30979.0,79.721,79.8095,79.7013,79.7702,30979.0
2024-06-10 12:00:00,81.09,81.18,81.08,81.16,75491.0,79.7702,79.8587,79.7603,79.839,75491.0
2024-06-10 12:30:00,81.16,81.18,81.11,81.15,21763.0,79.839,79.8587,79.7898,79.8292,21763.0
2024-06-10 13:00:00,81.15,81.17,81.08,81.15,15792.0,79.8292,79.8489,79.7603,79.8292,15792.0
2024-06-10 13:30:00,81.16,81.4,81.15,81.31,29390.0,79.839,80.0751,79.8292,79.9866,29390.0
2024-06-10 14:00:00,81.31,81.37,81.26,81.34,35290.0,79.9866,80.0456,79.9374,80.0161,35290.0
2024-06-10 14:30:00,81.34,81.45,81.32,81.42,21488.0,80.0161,80.1243,79.9964,80.0948,21488.0
2024-06-10 15:00:00,81.41,81.44,81.36,81.42,15320.0,80.0849,80.1145,80.0358,80.0948,15320.0
2024-06-10 15:30:00,81.41,81.41,81.27,81.33,194933.0,80.0849,80.0849,79.9472,80.0062,194933.0
2024-06-11 09:30:00,80.77,80.77,80.24,80.4,133170.0,79.6633,79.6633,79.1405,79.2983,133170.0
2024-06-11 10:00:00,80.38,80.58,80.32,80.54,51250.0,79.2786,79.4759,79.2194,79.4364,51250.0
2024-06-11 10:30:00,80.54,80.68,80.52,80.66,35185.0,79.4364,79.5745,79.4167,79.5548,35185.0
2024-06-11 11:00:00,80.66,80.68,80.6,80.64,19519.0,79.5548,79.5745,79.4956,79.535,19519.0
2024-06-11 11:30:00,80.67,80.68,80.57,80.65,51372.0,79.5646,79.5745,79.466,79.5449,51372.0
2024-06-11 12:00:00,80.64,80.69,80.59,80.64,37434.0,79.535,79.5843,79.4857,79.535,37434.0
2024-06-11 12:30:00,80.63,80.77,80.63,80.69,11025.0,79.5252,79.6633,79.5252,79.5843,11025.0
2024-06-11 13:00:00,80.68,80.76,80.6,80.64,21193.0,79.5745,79.6534,79.4956,79.535,21193.0
2024-06-11 13:30:00,80.66,80.8,80.65,80.79,20453.0,79.5548,79.6928,79.5449,79.683,20453.0
2024-06-11 14:00:00,80.79,80.93,80.74,80.92,21753.0,79.683,79.8211,79.6337,79.8112,21753.0
2024-06-11 14:30:00,80.94,80.97,80.83,80.87,20315.0,79.8309,79.8605,79.7224,79.7619,20315.0
2024-06-11 15:00:00,80.87,80.92,80.81,80.81,26685.0,79.7619,79.8112,79.7027,79.7027,26685.0
2024-06-11 15:30:00,80.79,80.88,80.73,80.84,165408.0,79.683,79.7717,79.6238,79.7323,165408.0
2024-06-12 09:30:00,82.0,82.31,81.89,82.15,90181.0,80.8764,81.1822,80.7679,81.0243,90181.0
2024-06-12 10:00:00,82.12,82.27,82.06,82.22,35008.0,80.9948,81.1427,80.9356,81.0934,35008.0
2024-06-12 10:30:00,82.22,82.28,82.01,82.11,21466.0,81.0934,81.1526,80.8863,80.9849,21466.0
2024-06-12 11:00:00,82.11,82.12,81.96,82.02,28168.0,80.9849,80.9948,80.8369,80.8961,28168.0
2024-06-12 11:30:00,82.04,82.07,81.94,82.04,27762.0,80.9159,80.9454,80.8172,80.9159,27762.0
2024-06-12 12:00:00,82.02,82.05,81.99,82.03,23694.0,80.8961,80.9257,80.8665,80.906,23694.0
2024-06-12 12:30:00,82.01,82.02,81.96,82.0,22786.0,80.8863,80.8961,80.8369,80.8764,22786.0
2024-06-12 13:00:00,82.02,82.05,81.95,81.99,24608.0,80.8961,80.9257,80.8271,80.8665,24608.0
2024-06-12 13:30:00,81.97,81.98,81.87,81.94,23385.0,80.8468,80.8567,80.7482,80.8172,23385.0
2024-06-12 14:00:00,81.93,81.93,81.5,81.88,45097.0,80.8074,80.8074,80.3833,80.758,45097.0
2024-06-12 14:30:00,81.9,81.97,81.6,81.82,41989.0,80.7778,80.8468,80.4819,80.6989,41989.0
2024-06-12 15:00:00,81.82,81.96,81.46,81.5,40439.0,80.6989,80.8369,80.3438,80.3833,40439.0
2024-06-12 15:30:00,81.45,81.73,81.44,81.65,151599.0,80.3339,80.6101,80.3241,80.5312,151599.0
2024-06-13 09:30:00,81.55,81.56,81.0,81.04,112144.0,80.4326,80.4424,79.8901,79.9296,112144.0
2024-06-13 10:00:00,81.04,81.07,80.86,80.9,40028.0,79.9296,79.9591,79.752,79.7915,40028.0
2024-06-13 10:30:00,80.89,80.93,80.76,80.89,51409.0,79.7816,79.8211,79.6534,79.7816,51409.0
2024-06-13 11:00:00,80.89,80.92,80.77,80.92,41633.0,79.7816,79.8112,79.6633,79.8112,41633.0
2024-06-13 11:30:00,80.9,80.95,80.89,80.91,53147.0,79.7915,79.8408,79.7816,79.8013,53147.0
2024-06-13 12:00:00,80.88,80.88,80.78,80.81,42324.0,79.7717,79.7717,79.6731,79.7027,42324.0
2024-06-13 12:30:00,80.79,81.02,80.78,80.97,103352.0,79.683,79.9098,79.6731,79.8605,103352.0
2024-06-13 13:00:00,80.97,81.12,80.97,81.09,64902.0,79.8605,80.0085,79.8605,79.9789,64902.0
2024-06-13 13:30:00,81.09,81.12,81.03,81.09,34602.0,79.9789,80.0085,79.9197,79.9789,34602.0
2024-06-13 14:00:00,81.07,81.15,81.02,81.13,25808.0,79.9591,80.038,79.9098,80.0183,25808.0
2024-06-13 14:30:00,81.14,81.21,81.13,81.19,38122.0,80.0282,80.0972,80.0183,80.0775,38122.0
2024-06-13 15:00:00,81.19,81.27,81.17,81.21,47385.0,80.0775,80.1564,80.0578,80.0972,47385.0
2024-06-13 15:30:00,81.21,81.31,81.17,81.23,109676.0,80.0972,80.1959,80.0578,80.117,109676.0
2024-06-14 09:30:00,80.64,80.75,80.41,80.42,134302.0,79.535,79.6435,79.3082,79.318,134302.0
2024-06-14 10:00:00,80.33,80.34,80.04,80.13,30957.0,79.2293,79.2391,78.9433,79.032,30957.0
2024-06-14 10:30:00,80.12,80.17,79.95,80.15,27953.0,79.0222,79.0715,78.8545,79.0517,27953.0
2024-06-14 11:00:00,80.15,80.27,80.08,80.26,23424.0,79.0517,79.1701,78.9827,79.1602,23424.0
2024-06-14 11:30:00,80.27,80.32,80.13,80.22,62268.0,79.1701,79.2194,79.032,79.1208,62268.0
2024-06-14 12:00:00,80.22,80.3,80.18,80.23,38667.0,79.1208,79.1997,79.0813,79.1307,38667.0
2024-06-14 12:30:00,80.22,80.38,80.19,80.35,34363.0,79.1208,79.2786,79.0912,79.249,34363.0
2024-06-14 13:00:00,80.36,80.48,80.35,80.42,20619.0,79.2589,79.3772,79.249,79.318,20619.0
2024-06-14 13:30:00,80.41,80.42,80.3,80.3,17968.0,79.3082,79.318,79.1997,79.1997,17968.0
2024-06-14 14:00:00,80.31,80.37,80.25,80.34,15672.0,79.2096,79.2687,79.1504,79.2391,15672.0
2024-06-14 14:30:00,80.33,80.41,80.28,80.4,24148.0,79.2293,79.3082,79.18,79.2983,24148.0
2024-06-14 15:00:00,80.39,80.47,80.39,80.47,41729.0,79.2885,79.3674,79.2885,79.3674,41729.0
2024-06-14 15:30:00,80.45,80.5,80.39,80.49,60678.0,79.3476,79.397,79.2885,79.3871,60678.0
2024-06-17 09:30:00,80.34,80.42,80.1,80.21,119395.0,79.2391,79.318,79.0024,79.1109,119395.0
2024-06-17 10:00:00,80.2,80.34,80.15,80.23,113679.0,79.1011,79.2391,79.0517,79.1307,113679.0
2024-06-17 10:30:00,80.23,80.29,80.18,80.28,65325.0,79.1307,79.1898,79.0813,79.18,65325.0
2024-06-17 11:00:00,80.29,80.48,80.28,80.46,26546.0,79.1898,79.3772,79.18,79.3575,26546.0
2024-06-17 11:30:00,80.47,80.47,80.38,80.44,14498.0,79.3674,79.3674,79.2786,79.3378,14498.0
2024-06-17 12:00:00,80.44,80.71,80.43,80.71,35193.0,79.3378,79.6041,79.3279,79.6041,35193.0
2024-06-17 12:30:00,80.72,80.72,80.63,80.69,21848.0,79.6139,79.6139,79.5252,79.5843,21848.0
2024-06-17 13:00:00,80.7,80.82,80.68,80.76,25628.0,79.5942,79.7126,79.5745,79.6534,25628.0
2024-06-17 13:30:00,80.77,80.94,80.76,80.92,26925.0,79.6633,79.8309,79.6534,79.8112,26925.0
2024-06-17 14:00:00,80.92,81.11,80.92,81.08,41165.0,79.8112,79.9986,79.8112,79.969,41165.0
2024-06-17 14:30:00,81.08,81.11,80.99,81.01,71630.0,79.969,79.9986,79.8802,79.9,71630.0
2024-06-17 15:00:00,81.01,81.1,80.98,81.09,30116.0,79.9,79.9887,79.8704,79.9789,30116.0
2024-06-17 15:30:00,81.09,81.12,80.96,81.01,67505.0,79.9789,80.0085,79.8506,79.9,67505.0
2024-06-18 09:30:00,80.96,81.38,80.96,81.04,113552.0,79.8506,80.2649,79.8506,79.9296,113552.0
2024-06-18 10:00:00,81.02,81.13,80.99,81.08,27585.0,79.9098,80.0183,79.8802,79.969,27585.0
2024-06-18 10:30:00,81.07,81.19,81.04,81.06,26239.0,79.9591,80.0775,79.9296,79.9493,26239.0
2024-06-18 11:00:00,81.06,81.2,81.04,81.11,17151.0,79.9493,80.0874,79.9296,79.9986,17151.0
2024-06-18 11:30:00,81.09,81.24,81.09,81.23,39415.0,79.9789,80.1268,79.9789,80.117,39415.0
2024-06-18 12:00:00,81.23,81.33,81.23,81.26,35936.0,80.117,80.2156,80.117,80.1465,35936.0
2024-06-18 12:30:00,81.25,81.33,81.21,81.26,64999.0,80.1367,80.2156,80.0972,80.1465,64999.0
2024-06-18 13:00:00,81.24,81.3,81.19,81.27,118460.0,80.1268,80.186,80.0775,80.1564,118460.0
2024-06-18 13:30:00,81.26,81.34,81.22,81.3,81314.0,80.1465,80.2254,80.1071,80.186,81314.0
2024-06-18 14:00:00,81.29,81.34,81.17,81.29,119593.0,80.1761,80.2254,80.0578,80.1761,119593.0
2024-06-18 14:30:00,81.29,81.34,81.26,81.31,114941.0,80.1761,80.2254,80.1465,80.1959,114941.0
2024-06-18 15:00:00,81.29,81.29,81.2,81.24,43402.0,80.1761,80.1761,80.0874,80.1268,43402.0
2024-06-18 15:30:00,81.24,81.31,81.21,81.25,49921.0,80.1268,80.1959,80.0972,80.1367,49921.0
2024-06-20 09:30:00,81.11,81.45,81.11,81.31,151502.0,79.9986,80.3339,79.9986,80.1959,151502.0
2024-06-20 10:00:00,81.34,81.42,81.23,81.4,95658.0,80.2254,80.3043,80.117,80.2846,95658.0
2024-06-20 10:30:00,81.39,81.4,81.2,81.28,47864.0,80.2748,80.2846,80.0874,80.1663,47864.0
2024-06-20 11:00:00,81.29,81.36,81.17,81.21,29800.0,80.1761,80.2452,80.0578,80.0972,29800.0
2024-06-20 11:30:00,81.19,81.24,81.1,81.11,34470.0,80.0775,80.1268,79.9887,79.9986,34470.0
2024-06-20 12:00:00,81.09,81.21,81.07,81.13,36326.0,79.9789,80.0972,79.9591,80.0183,36326.0
2024-06-20 12:30:00,81.06,81.15,80.98,81.12,18615.0,79.9493,80.038,79.8704,80.0085,18615.0
2024-06-20 13:00:00,81.11,81.11,80.99,81.01,50411.0,79.9986,79.9986,79.8802,79.9,50411.0
2024-06-20 13:30:00,81.01,81.19,80.94,81.18,27590.0,79.9,80.0775,79.8309,80.0676,27590.0
2024-06-20 14:00:00,81.19,81.3,81.19,81.29,33362.0,80.0775,80.186,80.0775,80.1761,33362.0
2024-06-20 14:30:00,81.29,81.31,81.19,81.24,44035.0,80.1761,80.1959,80.0775,80.1268,44035.0
2024-06-20 15:00:00,81.22,81.24,81.05,81.2,52519.0,80.1071,80.1268,79.9394,80.0874,52519.0
2024-06-20 15:30:00,81.15,81.29,81.11,81.18,113766.0,80.038,80.1761,79.9986,80.0676,113766.0
2024-06-21 09:30:00,81.19,81.19,80.64,80.9,138532.0,80.0775,80.0775,79.535,79.7915,138532.0
2024-06-21 10:00:00,80.93,81.08,80.9,81.04,42671.0,79.8211,79.969,79.7915,79.9296,42671.0
2024-06-21 10:30:00,81.03,81.1,80.94,81.05,34957.0,79.9197,79.9887,79.8309,79.9394,34957.0
2024-06-21 11:00:00,81.04,81.1,80.95,80.98,57782.0,79.9296,79.9887,79.8408,79.8704,57782.0
2024-06-21 11:30:00,80.97,81.02,80.87,81.02,37643.0,79.8605,79.9098,79.7619,79.9098,37643.0
2024-06-21 12:00:00,81.03,81.04,80.95,80.97,38567.0,79.9197,79.9296,79.8408,79.8605,38567.0
2024-06-21 12:30:00,80.96,81.03,80.96,81.0,22794.0,79.8506,79.9197,79.8506,79.8901,22794.0
2024-06-21 13:00:00,81.0,81.03,80.93,80.95,93281.0,79.8901,79.9197,79.8211,79.8408,93281.0
2024-06-21 13:30:00,80.94,81.0,80.9,80.95,11545.0,79.8309,79.8901,79.7915,79.8408,11545.0
2024-06-21 14:00:00,80.94,81.02,80.91,81.02,18185.0,79.8309,79.9098,79.8013,79.9098,18185.0
2024-06-21 14:30:00,81.0,81.03,80.96,81.0,35106.0,79.8901,79.9197,79.8506,79.8901,35106.0
2024-06-21 15:00:00,81.01,81.09,81.01,81.05,34747.0,79.9,79.9789,79.9,79.9394,34747.0
2024-06-21 15:30:00,81.05,81.3,81.04,81.27,69286.0,79.9394,80.186,79.9296,80.1564,69286.0
2024-06-24 09:30:00,81.33,81.8,81.28,81.75,112181.0,80.2156,80.6791,80.1663,80.6298,112181.0
2024-06-24 10:00:00,81.77,81.96,81.74,81.82,73040.0,80.6496,80.8369,80.62,80.6989,73040.0
2024-06-24 10:30:00,81.86,82.06,81.85,82.06,60255.0,80.7383,80.9356,80.7285,80.9356,60255.0
2024-06-24 11:00:00,82.03,82.06,82.0,82.06,16458.0,80.906,80.9356,80.8764,80.9356,16458.0
2024-06-24 11:30:00,82.04,82.06,81.86,81.93,54297.0,80.9159,80.9356,80.7383,80.8074,54297.0
2024-06-24 12:00:00,81.91,81.97,81.89,81.95,35772.0,80.7876,80.8468,80.7679,80.8271,35772.0
2024-06-24 12:30:00,81.95,81.95,81.8,81.86,38968.0,80.8271,80.8271,80.6791,80.7383,38968.0
2024-06-24 13:00:00,81.87,81.87,81.74,81.78,80924.0,80.7482,80.7482,80.62,80.6594,80924.0
2024-06-24 13:30:00,81.77,81.8,81.7,81.75,22760.0,80.6496,80.6791,80.5805,80.6298,22760.0
2024-06-24 14:00:00,81.74,81.84,81.72,81.84,50002.0,80.62,80.7186,80.6002,80.7186,50002.0
2024-06-24 14:30:00,81.83,81.96,81.81,81.9,17240.0,80.7087,80.8369,80.689,80.7778,17240.0
2024-06-24 15:00:00,81.89,81.93,81.81,81.84,238783.0,80.7679,80.8074,80.689,80.7186,238783.0
2024-06-24 15:30:00,81.84,81.85,81.63,81.63,103974.0,80.7186,80.7285,80.5115,80.5115,103974.0
2024-06-25 09:30:00,81.53,81.62,81.2,81.2,193104.0,80.4128,80.5016,80.0874,80.0874,193104.0
2024-06-25 10:00:00,81.2,81.34,81.2,81.24,130256.0,80.0874,80.2254,80.0874,80.1268,130256.0
2024-06-25 10:30:00,81.24,81.26,81.1,81.15,110884.0,80.1268,80.1465,79.9887,80.038,110884.0
2024-06-25 11:00:00,81.14,81.14,81.04,81.06,74383.0,80.0282,80.0282,79.9296,79.9493,74383.0
2024-06-25 11:30:00,81.06,81.1,81.01,81.02,57710.0,79.9493,79.9887,79.9,79.9098,57710.0
2024-06-25 12:00:00,81.01,81.01,80.94,80.98,33766.0,79.9,79.9,79.8309,79.8704,33766.0
2024-06-25 12:30:00,80.96,80.97,80.84,80.91,38184.0,79.8506,79.8605,79.7323,79.8013,38184.0
2024-06-25 13:00:00,80.9,81.03,80.88,81.03,22154.0,79.7915,79.9197,79.7717,79.9197,22154.0
2024-06-25 13:30:00,81.02,81.06,80.99,81.03,32438.0,79.9098,79.9493,79.8802,79.9197,32438.0
2024-06-25 14:00:00,81.02,81.15,81.02,81.14,43780.0,79.9098,80.038,79.9098,80.0282,43780.0
2024-06-25 14:30:00,81.15,81.15,81.01,81.06,30342.0,80.038,80.038,79.9,79.9493,30342.0
2024-06-25 15:00:00,81.06,81.16,81.05,81.16,63142.0,79.9493,80.0479,79.9394,80.0479,63142.0
2024-06-25 15:30:00,81.15,81.18,81.09,81.14,125977.0,80.038,80.0676,79.9789,80.0282,125977.0
2024-06-26 09:30:00,80.83,80.89,80.59,80.73,105446.0,79.7224,79.7816,79.4857,79.6238,105446.0
2024-06-26 10:00:00,80.71,80.75,80.63,80.65,44979.0,79.6041,79.6435,79.5252,79.5449,44979.0
2024-06-26 10:30:00,80.62,80.69,80.53,80.68,24985.0,79.5153,79.5843,79.4265,79.5745,24985.0
2024-06-26 11:00:00,80.69,80.69,80.52,80.65,296600.0,79.5843,79.5843,79.4167,79.5449,296600.0
2024-06-26 11:30:00,80.65,80.86,80.64,80.79,37796.0,79.5449,79.752,79.535,79.683,37796.0
2024-06-26 12:00:00,80.79,80.8,80.7,80.72,55110.0,79.683,79.6928,79.5942,79.6139,55110.0
2024-06-26 12:30:00,80.7,80.74,80.66,80.7,41184.0,79.5942,79.6337,79.5548,79.5942,41184.0
2024-06-26 13:00:00,80.7,80.72,80.61,80.64,43599.0,79.5942,79.6139,79.5054,79.535,43599.0
2024-06-26 13:30:00,80.65,80.66,80.58,80.63,123855.0,79.5449,79.5548,79.4759,79.5252,123855.0
2024-06-26 14:00:00,80.62,80.65,80.58,80.62,35622.0,79.5153,79.5449,79.4759,79.5153,35622.0
2024-06-26 14:30:00,80.62,80.69,80.57,80.65,82841.0,79.5153,79.5843,79.466,79.5449,82841.0
2024-06-26 15:00:00,80.64,80.64,80.6,80.63,109380.0,79.535,79.535,79.4956,79.5252,109380.0
2024-06-26 15:30:00,80.63,80.85,80.6,80.77,201881.0,79.5252,79.7422,79.4956,79.6633,201881.0
2024-06-27 09:30:00,80.77,80.86,80.6,80.78,118790.0,79.6633,79.752,79.4956,79.6731,118790.0
2024-06-27 10:00:00,80.81,80.89,80.74,80.84,74220.0,79.7027,79.7816,79.6337,79.7323,74220.0
2024-06-27 10:30:00,80.87,80.94,80.81,80.85,54854.0,79.7619,79.8309,79.7027,79.7422,54854.0
2024-06-27 11:00:00,80.86,80.86,80.72,80.76,36767.0,79.752,79.752,79.6139,79.6534,36767.0
2024-06-27 11:30:00,80.77,80.84,80.69,80.83,67972.0,79.6633,79.7323,79.5843,79.7224,67972.0
2024-06-27 12:00:00,80.83,80.87,80.78,80.83,60507.0,79.7224,79.7619,79.6731,79.7224,60507.0
2024-06-27 12:30:00,80.81,80.86,80.75,80.8,61039.0,79.7027,79.752,79.6435,79.6928,61039.0
2024-06-27 13:00:00,80.8,80.9,80.8,80.87,82470.0,79.6928,79.7915,79.6928,79.7619,82470.0
2024-06-27 13:30:00,80.87,80.89,80.81,80.85,30456.0,79.7619,79.7816,79.7027,79.7422,30456.0
2024-06-27 14:00:00,80.82,80.82,80.7,80.74,97648.0,79.7126,79.7126,79.5942,79.6337,97648.0
2024-06-27 14:30:00,80.73,80.81,80.7,80.79,85144.0,79.6238,79.7027,79.5942,79.683,85144.0
2024-06-27 15:00:00,80.79,80.88,80.76,80.87,25671.0,79.683,79.7717,79.6534,79.7619,25671.0
2024-06-27 15:30:00,80.88,81.0,80.86,81.0,76504.0,79.7717,79.8901,79.752,79.8901,76504.0
2024-06-28 09:30:00,81.26,81.6,81.21,81.27,117073.0,80.1465,80.4819,80.0972,80.1564,117073.0
2024-06-28 10:00:00,81.27,81.53,81.26,81.43,81384.0,80.1564,80.4128,80.1465,80.3142,81384.0
2024-06-28 10:30:00,81.45,81.57,81.4,81.43,30734.0,80.3339,80.4523,80.2846,80.3142,30734.0
2024-06-28 11:00:00,81.4,81.4,81.25,81.28,44619.0,80.2846,80.2846,80.1367,80.1663,44619.0
2024-06-28 11:30:00,81.26,81.33,81.23,81.3,33449.0,80.1465,80.2156,80.117,80.186,33449.0
2024-06-28 12:00:00,81.28,81.31,81.11,81.25,47058.0,80.1663,80.1959,79.9986,80.1367,47058.0
2024-06-28 12:30:00,81.25,81.27,81.08,81.12,22059.0,80.1367,80.1564,79.969,80.0085,22059.0
2024-06-28 13:00:00,81.11,81.19,81.08,81.09,28726.0,79.9986,80.0775,79.969,79.9789,28726.0
2024-06-28 13:30:00,81.07,81.08,80.99,81.03,88235.0,79.9591,79.969,79.8802,79.9197,88235.0
2024-06-28 14:00:00,81.02,81.07,80.92,80.99,32580.0,79.9098,79.9591,79.8112,79.8802,32580.0
2024-06-28 14:30:00,80.98,80.98,80.87,80.89,15983.0,79.8704,79.8704,79.7619,79.7816,15983.0
2024-06-28 15:00:00,80.87,80.88,80.8,80.86,39185.0,79.7619,79.7717,79.6928,79.752,39185.0
2024-06-28 15:30:00,80.87,81.09,80.69,81.08,172749.0,79.7619,79.9789,79.5843,79.969,172749.0
2024-07-01 09:30:00,81.4,81.44,81.04,81.18,145625.0,80.2846,80.3241,79.9296,80.0676,145625.0
2024-07-01 10:00:00,81.19,81.3,80.57,80.67,154850.0,80.0775,80.186,79.466,79.5646,154850.0
2024-07-01 10:30:00,80.68,80.69,80.38,80.5,48448.0,79.5745,79.5843,79.2786,79.397,48448.0
2024-07-01 11:00:00,80.48,80.57,80.4,80.43,55179.0,79.3772,79.466,79.2983,79.3279,55179.0
2024-07-01 11:30:00,80.44,80.48,80.4,80.47,61860.0,79.3378,79.3772,79.2983,79.3674,61860.0
2024-07-01 12:00:00,80.47,80.49,80.36,80.47,160314.0,79.3674,79.3871,79.2589,79.3674,160314.0
2024-07-01 12:30:00,80.47,80.48,80.36,80.41,119681.0,79.3674,79.3772,79.2589,79.3082,119681.0
2024-07-01 13:00:00,80.41,80.51,80.38,80.5,106386.0,79.3082,79.4068,79.2786,79.397,106386.0
2024-07-01 13:30:00,80.49,80.53,80.46,80.48,149154.0,79.3871,79.4265,79.3575,79.3772,149154.0
2024-07-01 14:00:00,80.47,80.57,80.44,80.49,72201.0,79.3674,79.466,79.3378,79.3871,72201.0
2024-07-01 14:30:00,80.49,80.51,80.43,80.46,85771.0,79.3871,79.4068,79.3279,79.3575,85771.0
2024-07-01 15:00:00,80.47,80.48,80.31,80.36,108984.0,79.3674,79.3772,79.2096,79.2589,108984.0
2024-07-01 15:30:00,80.35,80.47,80.35,80.42,197843.0,79.249,79.3674,79.249,79.318,197843.0
2024-07-02 09:30:00,80.34,80.74,80.31,80.53,151637.0,79.2391,79.6337,79.2096,79.4265,151637.0
2024-07-02 10:00:00,80.54,80.6,80.43,80.56,98271.0,79.4364,79.4956,79.3279,79.4561,98271.0
2024-07-02 10:30:00,80.55,80.61,80.43,80.52,53817.0,79.4463,79.5054,79.3279,79.4167,53817.0
2024-07-02 11:00:00,80.51,80.54,80.41,80.51,42100.0,79.4068,79.4364,79.3082,79.4068,42100.0
2024-07-02 11:30:00,80.52,80.55,80.47,80.47,27041.0,79.4167,79.4463,79.3674,79.3674,27041.0
2024-07-02 12:00:00,80.48,80.49,80.43,80.46,122919.0,79.3772,79.3871,79.3279,79.3575,122919.0
2024-07-02 12:30:00,80.46,80.46,80.36,80.36,74284.0,79.3575,79.3575,79.2589,79.2589,74284.0
2024-07-02 13:00:00,80.35,80.45,80.35,80.45,22951.0,79.249,79.3476,79.249,79.3476,22951.0
2024-07-02 13:30:00,80.44,80.5,80.37,80.47,32331.0,79.3378,79.397,79.2687,79.3674,32331.0
2024-07-02 14:00:00,80.47,80.6,80.47,80.59,36306.0,79.3674,79.4956,79.3674,79.4857,36306.0
2024-07-02 14:30:00,80.56,80.63,80.56,80.59,27274.0,79.4561,79.5252,79.4561,79.4857,27274.0
2024-07-02 15:00:00,80.58,80.67,80.57,80.67,122351.0,79.4759,79.5646,79.466,79.5646,122351.0
2024-07-02 15:30:00,80.66,80.71,80.62,80.7,88304.0,79.5548,79.6041,79.5153,79.5942,88304.0
2024-07-03 09:30:00,80.85,80.95,80.69,80.93,127465.0,79.7422,79.8408,79.5843,79.8211,127465.0
2024-07-03 10:00:00,80.95,81.19,80.94,81.08,84421.0,79.8408,80.0775,79.8309,79.969,84421.0
2024-07-03 10:30:00,81.08,81.15,80.89,80.9,44049.0,79.969,80.038,79.7816,79.7915,44049.0
2024-07-03 11:00:00,80.87,80.93,80.84,80.84,38416.0,79.7619,79.8211,79.7323,79.7323,38416.0
2024-07-03 11:30:00,80.83,80.86,80.79,80.84,81090.0,79.7224,79.752,79.683,79.7323,81090.0
2024-07-03 12:00:00,80.83,80.91,80.76,80.86,41860.0,79.7224,79.8013,79.6534,79.752,41860.0
2024-07-03 12:30:00,80.84,80.94,80.8,80.82,241485.0,79.7323,79.8309,79.6928,79.7126,241485.0
2024-07-05 09:30:00,80.73,80.74,80.44,80.48,98889.0,79.6238,79.6337,79.3378,79.3772,98889.0
2024-07-05 10:00:00,80.47,80.48,80.24,80.24,131012.0,79.3674,79.3772,79.1405,79.1405,131012.0
2024-07-05 10:30:00,80.25,80.44,80.23,80.41,56924.0,79.1504,79.3378,79.1307,79.3082,56924.0
2024-07-05 11:00:00,80.39,80.5,80.35,80.41,67519.0,79.2885,79.397,79.249,79.3082,67519.0
2024-07-05 11:30:00,80.4,80.46,80.36,80.4,28278.0,79.2983,79.3575,79.2589,79.2983,28278.0
2024-07-05 12:00:00,80.39,80.42,80.35,80.36,68947.0,79.2885,79.318,79.249,79.2589,68947.0
2024-07-05 12:30:00,80.36,80.43,80.33,80.43,22932.0,79.2589,79.3279,79.2293,79.3279,22932.0
2024-07-05 13:00:00,80.42,80.43,80.37,80.4,36063.0,79.318,79.3279,79.2687,79.2983,36063.0
2024-07-05 13:30:00,80.4,80.55,80.4,80.55,20088.0,79.2983,79.4463,79.2983,79.4463,20088.0
2024-07-05 14:00:00,80.54,80.54,80.46,80.48,53361.0,79.4364,79.4364,79.3575,79.3772,53361.0
2024-07-05 14:30:00,80.48,80.56,80.47,80.56,28236.0,79.3772,79.4561,79.3674,79.4561,28236.0
2024-07-05 15:00:00,80.54,80.56,80.51,80.52,28188.0,79.4364,79.4561,79.4068,79.4167,28188.0
2024-07-05 15:30:00,80.51,80.75,80.5,80.64,60370.0,79.4068,79.6435,79.397,79.535,60370.0
2024-07-08 09:30:00,80.93,81.2,80.88,81.04,163164.0,79.8211,80.0874,79.7717,79.9296,163164.0
2024-07-08 10:00:00,81.03,81.08,80.86,80.88,109033.0,79.9197,79.969,79.752,79.7717,109033.0
2024-07-08 10:30:00,80.86,80.98,80.84,80.96,47286.0,79.752,79.8704,79.7323,79.8506,47286.0
2024-07-08 11:00:00,80.95,80.97,80.84,80.84,76618.0,79.8408,79.8605,79.7323,79.7323,76618.0
2024-07-08 11:30:00,80.83,80.84,80.65,80.67,76275.0,79.7224,79.7323,79.5449,79.5646,76275.0
2024-07-08 12:00:00,80.67,80.75,80.63,80.75,95511.0,79.5646,79.6435,79.5252,79.6435,95511.0
2024-07-08 12:30:00,80.74,80.9,80.74,80.88,62785.0,79.6337,79.7915,79.6337,79.7717,62785.0
2024-07-08 13:00:00,80.87,80.88,80.8,80.84,29098.0,79.7619,79.7717,79.6928,79.7323,29098.0
2024-07-08 13:30:00,80.85,80.94,80.85,80.94,33661.0,79.7422,79.8309,79.7422,79.8309,33661.0
2024-07-08 14:00:00,80.93,80.93,80.86,80.89,31284.0,79.8211,79.8211,79.752,79.7816,31284.0
2024-07-08 14:30:00,80.88,80.9,80.74,80.87,39776.0,79.7717,79.7915,79.6337,79.7619,39776.0
2024-07-08 15:00:00,80.86,80.91,80.84,80.88,31628.0,79.752,79.8013,79.7323,79.7717,31628.0
2024-07-08 15:30:00,80.87,80.91,80.83,80.84,85057.0,79.7619,79.8013,79.7224,79.7323,85057.0
2024-07-09 09:30:00,80.83,80.83,80.62,80.73,122507.0,79.7224,79.7224,79.5153,79.6238,122507.0
2024-07-09 10:00:00,80.72,80.75,80.5,80.57,39791.0,79.6139,79.6435,79.397,79.466,39791.0
2024-07-09 10:30:00,80.56,80.66,80.52,80.57,22477.0,79.4561,79.5548,79.4167,79.466,22477.0
2024-07-09 11:00:00,80.58,80.61,80.54,80.56,48450.0,79.4759,79.5054,79.4364,79.4561,48450.0
2024-07-09 11:30:00,80.57,80.76,80.56,80.75,34105.0,79.466,79.6534,79.4561,79.6435,34105.0
2024-07-09 12:00:00,80.76,80.85,80.74,80.85,86989.0,79.6534,79.7422,79.6337,79.7422,86989.0
2024-07-09 12:30:00,80.84,80.94,80.82,80.94,22017.0,79.7323,79.8309,79.7126,79.8309,22017.0
2024-07-09 13:00:00,80.95,81.07,80.87,80.92,70249.0,79.8408,79.9591,79.7619,79.8112,70249.0
2024-07-09 13:30:00,80.92,80.96,80.8,80.81,59812.0,79.8112,79.8506,79.6928,79.7027,59812.0
2024-07-09 14:00:00,80.8,80.81,80.71,80.72,36032.0,79.6928,79.7027,79.6041,79.6139,36032.0
2024-07-09 14:30:00,80.7,80.76,80.69,80.7,32246.0,79.5942,79.6534,79.5843,79.5942,32246.0
2024-07-09 15:00:00,80.7,80.71,80.61,80.65,42132.0,79.5942,79.6041,79.5054,79.5449,42132.0
2024-07-09 15:30:00,80.64,80.68,80.56,80.58,58694.0,79.535,79.5745,79.4561,79.4759,58694.0
2024-07-10 09:30:00,80.87,80.87,80.66,80.69,140698.0,79.7619,79.7619,79.5548,79.5843,140698.0
2024-07-10 10:00:00,80.68,80.78,80.6,80.63,59939.0,79.5745,79.6731,79.4956,79.5252,59939.0
2024-07-10 10:30:00,80.63,80.68,80.59,80.66,37914.0,79.5252,79.5745,79.4857,79.5548,37914.0
2024-07-10 11:00:00,80.66,80.73,80.62,80.72,42371.0,79.5548,79.6238,79.5153,79.6139,42371.0
2024-07-10 11:30:00,80.73,80.78,80.68,80.77,33006.0,79.6238,79.6731,79.5745,79.6633,33006.0
2024-07-10 12:00:00,80.76,80.95,80.76,80.92,23403.0,79.6534,79.8408,79.6534,79.8112,23403.0
2024-07-10 12:30:00,80.9,80.96,80.86,80.96,26909.0,79.7915,79.8506,79.752,79.8506,26909.0
2024-07-10 13:00:00,80.97,81.03,80.9,80.95,30040.0,79.8605,79.9197,79.7915,79.8408,30040.0
2024-07-10 13:30:00,80.94,80.97,80.91,80.97,11313.0,79.8309,79.8605,79.8013,79.8605,11313.0
2024-07-10 14:00:00,80.97,81.01,80.92,80.92,23102.0,79.8605,79.9,79.8112,79.8112,23102.0
2024-07-10 14:30:00,80.92,81.03,80.91,81.0,25626.0,79.8112,79.9197,79.8013,79.8901,25626.0
2024-07-10 15:00:00,81.03,81.1,81.0,81.08,29144.0,79.9197,79.9887,79.8901,79.969,29144.0
2024-07-10 15:30:00,81.08,81.31,81.07,81.28,99813.0,79.969,80.1959,79.9591,80.1663,99813.0
2024-07-11 09:30:00,81.88,82.33,81.85,82.27,182272.0,80.758,81.2019,80.7285,81.1427,182272.0
2024-07-11 10:00:00,82.29,82.6,82.29,82.47,58223.0,81.1624,81.4682,81.1624,81.34,58223.0
2024-07-11 10:30:00,82.45,82.59,82.45,82.57,48279.0,81.3202,81.4583,81.3202,81.4386,48279.0
2024-07-11 11:00:00,82.61,82.65,82.5,82.52,34525.0,81.478,81.5175,81.3695,81.3893,34525.0
2024-07-11 11:30:00,82.54,82.65,82.48,82.48,45025.0,81.409,81.5175,81.3498,81.3498,45025.0
2024-07-11 12:00:00,82.48,82.48,82.32,82.43,45943.0,81.3498,81.3498,81.192,81.3005,45943.0
2024-07-11 12:30:00,82.43,82.5,82.33,82.44,94575.0,81.3005,81.3695,81.2019,81.3104,94575.0
2024-07-11 13:00:00,82.44,82.55,82.37,82.54,30853.0,81.3104,81.4189,81.2413,81.409,30853.0
2024-07-11 13:30:00,82.52,82.57,82.48,82.55,22590.0,81.3893,81.4386,81.3498,81.4189,22590.0
2024-07-11 14:00:00,82.55,82.6,82.48,82.49,42026.0,81.4189,81.4682,81.3498,81.3597,42026.0
2024-07-11 14:30:00,82.5,82.58,82.48,82.54,54586.0,81.3695,81.4485,81.3498,81.409,54586.0
2024-07-11 15:00:00,82.54,82.54,82.44,82.5,57584.0,81.409,81.409,81.3104,81.3695,57584.0
2024-07-11 15:30:00,82.51,82.67,82.51,82.57,80277.0,81.3794,81.5372,81.3794,81.4386,80277.0
2024-07-12 09:30:00,83.01,83.19,82.92,83.11,155294.0,81.8726,82.0501,81.7838,81.9712,155294.0
2024-07-12 10:00:00,83.13,83.56,83.13,83.56,31217.0,81.9909,82.415,81.9909,82.415,31217.0
2024-07-12 10:30:00,83.55,83.6,83.47,83.56,53850.0,82.4052,82.4545,82.3263,82.415,53850.0
2024-07-12 11:00:00,83.58,83.64,83.55,83.64,32909.0,82.4347,82.4939,82.4052,82.4939,32909.0
2024-07-12 11:30:00,83.64,83.66,83.57,83.58,26121.0,82.4939,82.5137,82.4249,82.4347,26121.0
2024-07-12 12:00:00,83.55,83.58,83.49,83.52,19824.0,82.4052,82.4347,82.346,82.3756,19824.0
2024-07-12 12:30:00,83.53,83.61,83.47,83.59,23085.0,82.3854,82.4643,82.3263,82.4446,23085.0
2024-07-12 13:00:00,83.6,83.68,83.56,83.68,16367.0,82.4545,82.5334,82.415,82.5334,16367.0
2024-07-12 13:30:00,83.68,83.79,83.66,83.7,42279.0,82.5334,82.6419,82.5137,82.5531,42279.0
2024-07-12 14:00:00,83.69,83.76,83.66,83.72,19860.0,82.5432,82.6123,82.5137,82.5728,19860.0
2024-07-12 14:30:00,83.72,83.74,83.65,83.74,26532.0,82.5728,82.5926,82.5038,82.5926,26532.0
2024-07-12 15:00:00,83.74,83.76,83.69,83.72,21881.0,82.5926,82.6123,82.5432,82.5728,21881.0
2024-07-12 15:30:00,83.72,83.73,83.33,83.41,299193.0,82.5728,82.5827,82.1882,82.2671,299193.0
2024-07-15 09:30:00,83.6,83.72,83.34,83.68,119275.0,82.4545,82.5728,82.198,82.5334,119275.0
2024-07-15 10:00:00,83.66,83.84,83.65,83.75,88938.0,82.5137,82.6912,82.5038,82.6024,88938.0
2024-07-15 10:30:00,83.75,83.87,83.73,83.82,31382.0,82.6024,82.7208,82.5827,82.6715,31382.0
2024-07-15 11:00:00,83.83,84.04,83.82,83.98,14990.0,82.6813,82.8884,82.6715,82.8293,14990.0
2024-07-15 11:30:00,83.98,84.17,83.94,84.14,32777.0,82.8293,83.0167,82.7898,82.9871,32777.0
2024-07-15 12:00:00,84.13,84.13,84.02,84.03,139196.0,82.9772,82.9772,82.8687,82.8786,139196.0
2024-07-15 12:30:00,84.01,84.03,83.9,83.91,50397.0,82.8589,82.8786,82.7504,82.7602,50397.0
2024-07-15 13:00:00,83.9,83.96,83.82,83.87,27530.0,82.7504,82.8095,82.6715,82.7208,27530.0
2024-07-15 13:30:00,83.82,83.82,83.69,83.74,124091.0,82.6715,82.6715,82.5432,82.5926,124091.0
2024-07-15 14:00:00,83.74,83.88,83.71,83.88,18211.0,82.5926,82.7306,82.563,82.7306,18211.0
2024-07-15 14:30:00,83.88,83.93,83.82,83.85,36658.0,82.7306,82.78,82.6715,82.701,36658.0
2024-07-15 15:00:00,83.86,83.91,83.82,83.83,40269.0,82.7109,82.7602,82.6715,82.6813,40269.0
2024-07-15 15:30:00,83.83,83.85,83.54,83.68,54401.0,82.6813,82.701,82.3953,82.5334,54401.0
2024-07-16 09:30:00,83.97,84.62,83.91,84.62,613675.0,82.8194,83.4605,82.7602,83.4605,613675.0
2024-07-16 10:00:00,84.65,84.67,84.49,84.53,57763.0,83.4901,83.5098,83.3323,83.3717,57763.0
2024-07-16 10:30:00,84.5,84.68,84.48,84.64,47127.0,83.3421,83.5197,83.3224,83.4802,47127.0
2024-07-16 11:00:00,84.63,84.85,84.62,84.83,32771.0,83.4704,83.6873,83.4605,83.6676,32771.0
2024-07-16 11:30:00,84.79,84.79,84.69,84.77,33595.0,83.6282,83.6282,83.5295,83.6084,33595.0
2024-07-16 12:00:00,84.78,84.95,84.75,84.92,50076.0,83.6183,83.786,83.5887,83.7564,50076.0
2024-07-16 12:30:00,84.9,84.98,84.89,84.95,74519.0,83.7367,83.8156,83.7268,83.786,74519.0
2024-07-16 13:00:00,84.95,84.99,84.89,84.91,32830.0,83.786,83.8254,83.7268,83.7465,32830.0
2024-07-16 13:30:00,84.91,85.03,84.87,85.03,30589.0,83.7465,83.8649,83.7071,83.8649,30589.0
2024-07-16 14:00:00,85.02,85.11,84.99,85.08,43909.0,83.855,83.9438,83.8254,83.9142,43909.0
2024-07-16 14:30:00,85.07,85.22,85.07,85.22,99813.0,83.9043,84.0523,83.9043,84.0523,99813.0
2024-07-16 15:00:00,85.2,85.28,85.15,85.28,57784.0,84.0326,84.1115,83.9832,84.1115,57784.0
2024-07-16 15:30:00,85.28,85.36,85.22,85.32,95938.0,84.1115,84.1904,84.0523,84.1509,95938.0
2024-07-17 09:30:00,84.75,85.43,84.75,85.42,167422.0,83.5887,84.2594,83.5887,84.2495,167422.0
2024-07-17 10:00:00,85.41,85.42,85.05,85.19,96936.0,84.2397,84.2495,83.8846,84.0227,96936.0
2024-07-17 10:30:00,85.19,85.23,85.02,85.06,100149.0,84.0227,84.0621,83.855,83.8945,100149.0
2024-07-17 11:00:00,85.03,85.13,84.99,85.05,49462.0,83.8649,83.9635,83.8254,83.8846,49462.0
2024-07-17 11:30:00,85.04,85.07,84.96,85.06,78409.0,83.8747,83.9043,83.7958,83.8945,78409.0
2024-07-17 12:00:00,85.04,85.07,84.85,84.88,37431.0,83.8747,83.9043,83.6873,83.7169,37431.0
2024-07-17 12:30:00,84.85,84.88,84.75,84.86,35858.0,83.6873,83.7169,83.5887,83.6972,35858.0
2024-07-17 13:00:00,84.83,84.86,84.7,84.76,52966.0,83.6676,83.6972,83.5394,83.5986,52966.0
2024-07-17 13:30:00,84.77,84.82,84.69,84.71,34116.0,83.6084,83.6578,83.5295,83.5493,34116.0
2024-07-17 14:00:00,84.7,84.81,84.64,84.8,26753.0,83.5394,83.6479,83.4802,83.638,26753.0
2024-07-17 14:30:00,84.79,84.84,84.7,84.75,27987.0,83.6282,83.6775,83.5394,83.5887,27987.0
2024-07-17 15:00:00,84.73,84.85,84.68,84.83,32793.0,83.569,83.6873,83.5197,83.6676,32793.0
2024-07-17 15:30:00,84.8,84.85,84.59,84.6,104020.0,83.638,83.6873,83.4309,83.4408,104020.0
2024-07-18 09:30:00,84.54,85.36,84.49,85.36,142835.0,83.3816,84.1904,83.3323,84.1904,142835.0
2024-07-18 10:00:00,85.34,85.44,85.2,85.31,53469.0,84.1706,84.2693,84.0326,84.141,53469.0
2024-07-18 10:30:00,85.29,85.29,84.8,84.96,54534.0,84.1213,84.1213,83.638,83.7958,54534.0
2024-07-18 11:00:00,84.97,85.05,84.76,84.77,38743.0,83.8057,83.8846,83.5986,83.6084,38743.0
2024-07-18 11:30:00,84.75,84.78,84.45,84.5,29092.0,83.5887,83.6183,83.2928,83.3421,29092.0
2024-07-18 12:00:00,84.5,84.55,84.34,84.37,37494.0,83.3421,83.3915,83.1843,83.2139,37494.0
2024-07-18 12:30:00,84.37,84.55,84.35,84.54,855696.0,83.2139,83.3915,83.1942,83.3816,855696.0
2024-07-18 13:00:00,84.55,84.61,84.47,84.49,17265.0,83.3915,83.4506,83.3126,83.3323,17265.0
2024-07-18 13:30:00,84.5,84.53,84.28,84.29,19557.0,83.3421,83.3717,83.1252,83.135,19557.0
2024-07-18 14:00:00,84.29,84.29,83.99,83.99,35769.0,83.135,83.135,82.8391,82.8391,35769.0
2024-07-18 14:30:00,83.97,84.04,83.77,83.9,82697.0,82.8194,82.8884,82.6221,82.7504,82697.0
2024-07-18 15:00:00,83.88,83.97,83.64,83.72,62657.0,82.7306,82.8194,82.4939,82.5728,62657.0
2024-07-18 15:30:00,83.69,83.99,83.68,83.81,109855.0,82.5432,82.8391,82.5334,82.6616,109855.0
2024-07-19 09:30:00,83.86,83.93,83.5,83.75,151730.0,82.7109,82.78,82.3558,82.6024,151730.0
2024-07-19 10:00:00,83.75,83.8,83.44,83.5,41061.0,82.6024,82.6517,82.2967,82.3558,41061.0
2024-07-19 10:30:00,83.49,83.58,83.29,83.34,48346.0,82.346,82.4347,82.1487,82.198,48346.0
2024-07-19 11:00:00,83.34,83.44,83.23,83.23,42458.0,82.198,82.2967,82.0895,82.0895,42458.0
2024-07-19 11:30:00,83.22,83.45,83.18,83.45,41193.0,82.0797,82.3065,82.0402,82.3065,41193.0
2024-07-19 12:00:00,83.49,83.69,83.44,83.45,26666.0,82.346,82.5432,82.2967,82.3065,26666.0
2024-07-19 12:30:00,83.44,83.49,83.35,83.4,83213.0,82.2967,82.346,82.2079,82.2572,83213.0
2024-07-19 13:00:00,83.4,83.4,83.25,83.32,106408.0,82.2572,82.2572,82.1093,82.1783,106408.0
2024-07-19 13:30:00,83.32,83.51,83.27,83.51,61902.0,82.1783,82.3657,82.129,82.3657,61902.0
2024-07-19 14:00:00,83.5,83.51,83.31,83.32,24312.0,82.3558,82.3657,82.1684,82.1783,24312.0
2024-07-19 14:30:00,83.3,83.38,83.21,83.34,53938.0,82.1586,82.2375,82.0698,82.198,53938.0
2024-07-19 15:00:00,83.35,83.61,83.35,83.56,39259.0,82.2079,82.4643,82.2079,82.415,39259.0
2024-07-19 15:30:00,83.55,83.56,83.33,83.4,64480.0,82.4052,82.415,82.1882,82.2572,64480.0
2024-07-22 09:30:00,83.77,83.97,83.23,83.23,600477.0,82.6221,82.8194,82.0895,82.0895,600477.0
2024-07-22 10:00:00,83.22,83.47,83.09,83.46,227558.0,82.0797,82.3263,81.9515,82.3164,227558.0
2024-07-22 10:30:00,83.45,83.8,83.41,83.78,78071.0,82.3065,82.6517,82.2671,82.632,78071.0
2024-07-22 11:00:00,83.81,83.9,83.73,83.75,37007.0,82.6616,82.7504,82.5827,82.6024,37007.0
2024-07-22 11:30:00,83.7,83.81,83.63,83.76,22713.0,82.5531,82.6616,82.4841,82.6123,22713.0
2024-07-22 12:00:00,83.75,83.8,83.69,83.73,39060.0,82.6024,82.6517,82.5432,82.5827,39060.0
2024-07-22 12:30:00,83.72,83.96,83.64,83.92,149497.0,82.5728,82.8095,82.4939,82.7701,149497.0
2024-07-22 13:00:00,83.94,84.07,83.94,84.05,28014.0,82.7898,82.918,82.7898,82.8983,28014.0
2024-07-22 13:30:00,84.04,84.13,83.99,84.08,47344.0,82.8884,82.9772,82.8391,82.9279,47344.0
2024-07-22 14:00:00,84.06,84.06,83.96,84.0,73564.0,82.9082,82.9082,82.8095,82.849,73564.0
2024-07-22 14:30:00,83.99,84.16,83.99,84.12,33966.0,82.8391,83.0068,82.8391,82.9673,33966.0
2024-07-22 15:00:00,84.11,84.19,84.02,84.15,111289.0,82.9575,83.0364,82.8687,82.9969,111289.0
2024-07-22 15:30:00,84.15,84.29,84.14,84.27,247643.0,82.9969,83.135,82.9871,83.1153,247643.0
2024-07-23 09:30:00,84.15,84.25,83.99,84.18,179718.0,82.9969,83.0956,82.8391,83.0265,179718.0
2024-07-23 10:00:00,84.19,84.44,84.17,84.4,53047.0,83.0364,83.283,83.0167,83.2435,53047.0
2024-07-23 10:30:00,84.39,84.47,84.07,84.21,45059.0,83.2337,83.3126,82.918,83.0561,45059.0
2024-07-23 11:00:00,84.23,84.35,84.23,84.31,43071.0,83.0758,83.1942,83.0758,83.1547,43071.0
2024-07-23 11:30:00,84.32,84.43,84.32,84.39,34404.0,83.1646,83.2731,83.1646,83.2337,34404.0
2024-07-23 12:00:00,84.41,84.47,84.19,84.24,28594.0,83.2534,83.3126,83.0364,83.0857,28594.0
2024-07-23 12:30:00,84.22,84.26,84.17,84.23,24521.0,83.066,83.1054,83.0167,83.0758,24521.0
2024-07-23 13:00:00,84.22,84.28,84.2,84.22,26250.0,83.066,83.1252,83.0463,83.066,26250.0
2024-07-23 13:30:00,84.21,84.35,84.14,84.31,49794.0,83.0561,83.1942,82.9871,83.1547,49794.0
2024-07-23 14:00:00,84.31,84.4,84.31,84.36,119476.0,83.1547,83.2435,83.1547,83.2041,119476.0
2024-07-23 14:30:00,84.37,84.41,84.33,84.35,54714.0,83.2139,83.2534,83.1745,83.1942,54714.0
2024-07-23 15:00:00,84.34,84.34,84.24,84.31,87781.0,83.1843,83.1843,83.0857,83.1547,87781.0
2024-07-23 15:30:00,84.3,84.3,84.05,84.11,153486.0,83.1449,83.1449,82.8983,82.9575,153486.0
2024-07-24 09:30:00,83.82,84.17,83.37,83.46,176532.0,82.6715,83.0167,82.2276,82.3164,176532.0
2024-07-24 10:00:00,83.44,83.6,83.3,83.56,48628.0,82.2967,82.4545,82.1586,82.415,48628.0
2024-07-24 10:30:00,83.54,83.78,83.54,83.69,52354.0,82.3953,82.632,82.3953,82.5432,52354.0
2024-07-24 11:00:00,83.68,83.68,83.44,83.52,27613.0,82.5334,82.5334,82.2967,82.3756,27613.0
2024-07-24 11:30:00,83.56,83.68,83.55,83.65,55880.0,82.415,82.5334,82.4052,82.5038,55880.0
2024-07-24 12:00:00,83.65,83.75,83.6,83.63,35064.0,82.5038,82.6024,82.4545,82.4841,35064.0
2024-07-24 12:30:00,83.63,83.65,83.43,83.46,27604.0,82.4841,82.5038,82.2868,82.3164,27604.0
2024-07-24 13:00:00,83.49,83.58,83.45,83.47,22060.0,82.346,82.4347,82.3065,82.3263,22060.0
2024-07-24 13:30:00,83.45,83.55,83.42,83.45,24765.0,82.3065,82.4052,82.2769,82.3065,24765.0
2024-07-24 14:00:00,83.45,83.49,83.25,83.26,41268.0,82.3065,82.346,82.1093,82.1191,41268.0
2024-07-24 14:30:00,83.25,83.28,82.97,83.06,36748.0,82.1093,82.1389,81.8331,81.9219,36748.0
2024-07-24 15:00:00,83.05,83.07,82.9,82.92,67572.0,81.912,81.9317,81.7641,81.7838,67572.0
2024-07-24 15:30:00,82.93,83.03,82.59,82.67,255781.0,81.7937,81.8923,81.4583,81.5372,255781.0
2024-07-25 09:30:00,82.76,83.36,82.59,83.3,218248.0,81.626,82.2178,81.4583,82.1586,218248.0
2024-07-25 10:00:00,83.25,83.45,83.0,83.41,106062.0,82.1093,82.3065,81.8627,82.2671,106062.0
2024-07-25 10:30:00,83.36,83.51,83.12,83.51,76375.0,82.2178,82.3657,81.9811,82.3657,76375.0
2024-07-25 11:00:00,83.51,83.76,83.48,83.59,49745.0,82.3657,82.6123,82.3361,82.4446,49745.0
2024-07-25 11:30:00,83.58,83.77,83.54,83.76,29958.0,82.4347,82.6221,82.3953,82.6123,29958.0
2024-07-25 12:00:00,83.77,84.09,83.75,84.09,46748.0,82.6221,82.9378,82.6024,82.9378,46748.0
2024-07-25 12:30:00,84.06,84.16,84.02,84.1,25353.0,82.9082,83.0068,82.8687,82.9476,25353.0
2024-07-25 13:00:00,84.11,84.28,83.9,83.92,94717.0,82.9575,83.1252,82.7504,82.7701,94717.0
2024-07-25 13:30:00,83.91,83.93,83.72,83.77,44803.0,82.7602,82.78,82.5728,82.6221,44803.0
2024-07-25 14:00:00,83.76,83.76,83.59,83.59,29646.0,82.6123,82.6123,82.4446,82.4446,29646.0
2024-07-25 14:30:00,83.59,83.66,83.21,83.23,39839.0,82.4446,82.5137,82.0698,82.0895,39839.0
2024-07-25 15:00:00,83.23,83.61,83.23,83.58,49677.0,82.0895,82.4643,82.0895,82.4347,49677.0
2024-07-25 15:30:00,83.59,83.62,83.05,83.06,366793.0,82.4446,82.4742,81.912,81.9219,366793.0
2024-07-26 09:30:00,83.61,84.11,83.55,83.97,805006.0,82.4643,82.9575,82.4052,82.8194,805006.0
2024-07-26 10:00:00,83.95,84.23,83.84,83.96,69524.0,82.7997,83.0758,82.6912,82.8095,69524.0
2024-07-26 10:30:00,83.97,83.97,83.68,83.92,83976.0,82.8194,82.8194,82.5334,82.7701,83976.0
2024-07-26 11:00:00,83.92,83.97,83.79,83.91,49440.0,82.7701,82.8194,82.6419,82.7602,49440.0
2024-07-26 11:30:00,83.91,84.22,83.87,84.21,78059.0,82.7602,83.066,82.7208,83.0561,78059.0
2024-07-26 12:00:00,84.22,84.37,84.19,84.27,38378.0,83.066,83.2139,83.0364,83.1153,38378.0
2024-07-26 12:30:00,84.27,84.4,84.19,84.4,30624.0,83.1153,83.2435,83.0364,83.2435,30624.0
2024-07-26 13:00:00,84.41,84.42,84.3,84.42,28011.0,83.2534,83.2632,83.1449,83.2632,28011.0
2024-07-26 13:30:00,84.41,84.41,84.04,84.18,957789.0,83.2534,83.2534,82.8884,83.0265,957789.0
2024-07-26 14:00:00,84.19,84.24,84.11,84.15,61791.0,83.0364,83.0857,82.9575,82.9969,61791.0
2024-07-26 14:30:00,84.14,84.2,84.07,84.1,24944.0,82.9871,83.0463,82.918,82.9476,24944.0
2024-07-26 15:00:00,84.06,84.31,84.01,84.28,145330.0,82.9082,83.1547,82.8589,83.1252,145330.0
2024-07-26 15:30:00,84.23,84.31,84.04,84.17,76397.0,83.0758,83.1547,82.8884,83.0167,76397.0
2024-07-29 09:30:00,84.32,84.45,84.11,84.38,186917.0,83.1646,83.2928,82.9575,83.2238,186917.0
2024-07-29 10:00:00,84.44,84.53,84.18,84.2,119463.0,83.283,83.3717,83.0265,83.0463,119463.0
2024-07-29 10:30:00,84.17,84.19,83.93,84.15,70918.0,83.0167,83.0364,82.78,82.9969,70918.0
2024-07-29 11:00:00,84.14,84.2,84.03,84.16,43423.0,82.9871,83.0463,82.8786,83.0068,43423.0
2024-07-29 11:30:00,84.13,84.37,83.98,84.36,134494.0,82.9772,83.2139,82.8293,83.2041,134494.0
2024-07-29 12:00:00,84.35,84.49,84.34,84.35,27333.0,83.1942,83.3323,83.1843,83.1942,27333.0
2024-07-29 12:30:00,84.37,84.39,84.24,84.25,23468.0,83.2139,83.2337,83.0857,83.0956,23468.0
2024-07-29 13:00:00,84.24,84.35,84.16,84.16,18983.0,83.0857,83.1942,83.0068,83.0068,18983.0
2024-07-29 13:30:00,84.15,84.18,84.09,84.17,83357.0,82.9969,83.0265,82.9378,83.0167,83357.0
2024-07-29 14:00:00,84.17,84.21,84.11,84.2,19791.0,83.0167,83.0561,82.9575,83.0463,19791.0
2024-07-29 14:30:00,84.2,84.26,84.15,84.25,26453.0,83.0463,83.1054,82.9969,83.0956,26453.0
2024-07-29 15:00:00,84.25,84.33,84.2,84.32,46103.0,83.0956,83.1745,83.0463,83.1646,46103.0
2024-07-29 15:30:00,84.33,84.46,84.24,84.27,68062.0,83.1745,83.3027,83.0857,83.1153,68062.0
2024-07-30 09:30:00,84.51,84.93,84.51,84.85,205780.0,83.352,83.7663,83.352,83.6873,205780.0
2024-07-30 10:00:00,84.83,84.83,84.5,84.63,34152.0,83.6676,83.6676,83.3421,83.4704,34152.0
2024-07-30 10:30:00,84.63,84.76,84.55,84.58,226706.0,83.4704,83.5986,83.3915,83.421,226706.0
2024-07-30 11:00:00,84.59,84.61,84.38,84.49,76327.0,83.4309,83.4506,83.2238,83.3323,76327.0
2024-07-30 11:30:00,84.45,84.49,84.29,84.34,40100.0,83.2928,83.3323,83.135,83.1843,40100.0
2024-07-30 12:00:00,84.34,84.38,84.23,84.36,29031.0,83.1843,83.2238,83.0758,83.2041,29031.0
2024-07-30 12:30:00,84.36,84.47,84.2,84.21,38279.0,83.2041,83.3126,83.0463,83.0561,38279.0
2024-07-30 13:00:00,84.2,84.37,84.13,84.27,59170.0,83.0463,83.2139,82.9772,83.1153,59170.0
2024-07-30 13:30:00,84.26,84.44,84.25,84.4,32295.0,83.1054,83.283,83.0956,83.2435,32295.0
2024-07-30 14:00:00,84.43,84.53,84.4,84.43,18505.0,83.2731,83.3717,83.2435,83.2731,18505.0
2024-07-30 14:30:00,84.43,84.48,84.33,84.4,18475.0,83.2731,83.3224,83.1745,83.2435,18475.0
2024-07-30 15:00:00,84.41,84.55,84.35,84.53,23179.0,83.2534,83.3915,83.1942,83.3717,23179.0
2024-07-30 15:30:00,84.52,84.82,84.49,84.57,110708.0,83.3619,83.6578,83.3323,83.4112,110708.0
2024-07-31 09:30:00,85.16,85.21,84.66,84.77,204474.0,83.9931,84.0424,83.5,83.6084,204474.0
2024-07-31 10:00:00,84.8,85.14,84.8,85.13,47359.0,83.638,83.9734,83.638,83.9635,47359.0
2024-07-31 10:30:00,85.15,85.24,85.03,85.22,69282.0,83.9832,84.072,83.8649,84.0523,69282.0
2024-07-31 11:00:00,85.22,85.31,85.17,85.24,44274.0,84.0523,84.141,84.003,84.072,44274.0
2024-07-31 11:30:00,85.24,85.4,85.23,85.29,41471.0,84.072,84.2298,84.0621,84.1213,41471.0
2024-07-31 12:00:00,85.29,85.37,85.26,85.34,31026.0,84.1213,84.2002,84.0917,84.1706,31026.0
2024-07-31 12:30:00,85.36,85.45,85.32,85.34,21945.0,84.1904,84.2791,84.1509,84.1706,21945.0
2024-07-31 13:00:00,85.31,85.41,85.21,85.26,75903.0,84.141,84.2397,84.0424,84.0917,75903.0
2024-07-31 13:30:00,85.24,85.28,85.08,85.2,31670.0,84.072,84.1115,83.9142,84.0326,31670.0
2024-07-31 14:00:00,85.15,85.24,85.0,85.17,88354.0,83.9832,84.072,83.8353,84.003,88354.0
2024-07-31 14:30:00,85.17,85.8,85.17,85.8,103879.0,84.003,84.6243,84.003,84.6243,103879.0
2024-07-31 15:00:00,85.8,85.86,85.07,85.13,190116.0,84.6243,84.6835,83.9043,83.9635,190116.0
2024-07-31 15:30:00,85.12,85.32,84.89,84.93,186362.0,83.9536,84.1509,83.7268,83.7663,186362.0
2024-08-01 09:30:00,85.14,85.55,84.88,84.88,204433.0,83.9734,84.3778,83.7169,83.7169,204433.0
2024-08-01 10:00:00,84.88,84.97,84.38,84.41,197783.0,83.7169,83.8057,83.2238,83.2534,197783.0
2024-08-01 10:30:00,84.38,84.43,83.98,83.99,122937.0,83.2238,83.2731,82.8293,82.8391,122937.0
2024-08-01 11:00:00,83.99,83.99,83.72,83.73,667139.0,82.8391,82.8391,82.5728,82.5827,667139.0
2024-08-01 11:30:00,83.75,83.81,83.55,83.69,72493.0,82.6024,82.6616,82.4052,82.5432,72493.0
2024-08-01 12:00:00,83.68,83.92,83.64,83.81,78450.0,82.5334,82.7701,82.4939,82.6616,78450.0
2024-08-01 12:30:00,83.81,83.81,83.5,83.6,73619.0,82.6616,82.6616,82.3558,82.4545,73619.0
2024-08-01 13:00:00,83.6,83.63,83.36,83.44,38682.0,82.4545,82.4841,82.2178,82.2967,38682.0
2024-08-01 13:30:00,83.43,83.58,83.3,83.58,89826.0,82.2868,82.4347,82.1586,82.4347,89826.0
2024-08-01 14:00:00,83.57,83.6,83.32,83.35,99082.0,82.4249,82.4545,82.1783,82.2079,99082.0
2024-08-01 14:30:00,83.34,83.38,83.22,83.28,66179.0,82.198,82.2375,82.0797,82.1389,66179.0
2024-08-01 15:00:00,83.28,83.49,83.21,83.48,83055.0,82.1389,82.346,82.0698,82.3361,83055.0
2024-08-01 15:30:00,83.48,83.87,83.48,83.76,143201.0,82.3361,82.7208,82.3361,82.6123,143201.0
2024-08-02 09:30:00,82.65,82.65,82.02,82.18,301846.0,81.5175,81.5175,80.8961,81.0539,301846.0
2024-08-02 10:00:00,82.15,82.34,81.42,81.52,357818.0,81.0243,81.2117,80.3043,80.403,357818.0
2024-08-02 10:30:00,81.51,81.63,81.32,81.35,140949.0,80.3931,80.5115,80.2057,80.2353,140949.0
2024-08-02 11:00:00,81.37,81.38,81.09,81.19,95951.0,80.255,80.2649,79.9789,80.0775,95951.0
2024-08-02 11:30:00,81.24,81.74,81.22,81.63,160244.0,80.1268,80.62,80.1071,80.5115,160244.0
2024-08-02 12:00:00,81.64,81.89,81.6,81.87,120678.0,80.5213,80.7679,80.4819,80.7482,120678.0
2024-08-02 12:30:00,81.84,81.99,81.7,81.81,114535.0,80.7186,80.8665,80.5805,80.689,114535.0
2024-08-02 13:00:00,81.81,81.84,81.66,81.69,108516.0,80.689,80.7186,80.5411,80.5706,108516.0
2024-08-02 13:30:00,81.69,81.7,81.52,81.56,52807.0,80.5706,80.5805,80.403,80.4424,52807.0
2024-08-02 14:00:00,81.52,81.78,81.48,81.78,50227.0,80.403,80.6594,80.3635,80.6594,50227.0
2024-08-02 14:30:00,81.76,81.84,81.64,81.74,57849.0,80.6397,80.7186,80.5213,80.62,57849.0
2024-08-02 15:00:00,81.75,81.98,81.72,81.94,81411.0,80.6298,80.8567,80.6002,80.8172,81411.0
2024-08-02 15:30:00,81.95,82.02,81.76,81.99,159668.0,80.8271,80.8961,80.6397,80.8665,159668.0
2024-08-05 09:30:00,79.42,79.83,78.96,79.3,412122.0,78.3318,78.7361,77.8781,78.2134,412122.0
2024-08-05 10:00:00,79.32,80.25,79.32,79.42,294316.0,78.2331,79.1504,78.2331,78.3318,294316.0
2024-08-05 10:30:00,79.42,80.06,79.42,79.66,223648.0,78.3318,78.963,78.3318,78.5685,223648.0
2024-08-05 11:00:00,79.67,80.28,79.55,80.19,165615.0,78.5783,79.18,78.46,79.0912,165615.0
2024-08-05 11:30:00,80.2,80.6,80.19,80.56,73550.0,79.1011,79.4956,79.0912,79.4561,73550.0
2024-08-05 12:00:00,80.57,80.94,80.46,80.88,114093.0,79.466,79.8309,79.3575,79.7717,114093.0
2024-08-05 12:30:00,80.89,80.89,80.28,80.37,57680.0,79.7816,79.7816,79.18,79.2687,57680.0
2024-08-05 13:00:00,80.35,80.5,80.15,80.39,140405.0,79.249,79.397,79.0517,79.2885,140405.0
2024-08-05 13:30:00,80.38,80.54,80.22,80.26,114965.0,79.2786,79.4364,79.1208,79.1602,114965.0
2024-08-05 14:00:00,80.25,80.35,80.11,80.32,186455.0,79.1504,79.249,79.0123,79.2194,186455.0
2024-08-05 14:30:00,80.29,80.35,79.99,80.0,127054.0,79.1898,79.249,78.8939,78.9038,127054.0
2024-08-05 15:00:00,80.01,80.14,79.87,80.05,140200.0,78.9137,79.0419,78.7756,78.9531,140200.0
2024-08-05 15:30:00,80.06,80.1,79.8,79.98,211081.0,78.963,79.0024,78.7065,78.8841,211081.0
2024-08-06 09:30:00,80.26,81.18,80.04,81.13,558880.0,79.1602,80.0676,78.9433,80.0183,558880.0
2024-08-06 10:00:00,81.09,81.42,81.04,81.16,94506.0,79.9789,80.3043,79.9296,80.0479,94506.0
2024-08-06 10:30:00,81.19,81.62,81.07,81.34,139023.0,80.0775,80.5016,79.9591,80.2254,139023.0
2024-08-06 11:00:00,81.33,81.43,80.83,80.84,110034.0,80.2156,80.3142,79.7224,79.7323,110034.0
2024-08-06 11:30:00,80.85,81.3,80.84,81.29,117350.0,79.7422,80.186,79.7323,80.1761,117350.0
2024-08-06 12:00:00,81.3,81.5,81.28,81.36,69246.0,80.186,80.3833,80.1663,80.2452,69246.0
2024-08-06 12:30:00,81.35,81.51,81.25,81.48,57485.0,80.2353,80.3931,80.1367,80.3635,57485.0
2024-08-06 13:00:00,81.47,81.57,81.46,81.55,54941.0,80.3537,80.4523,80.3438,80.4326,54941.0
2024-08-06 13:30:00,81.58,81.72,81.53,81.64,61526.0,80.4622,80.6002,80.4128,80.5213,61526.0
2024-08-06 14:00:00,81.66,81.82,81.53,81.81,114091.0,80.5411,80.6989,80.4128,80.689,114091.0
2024-08-06 14:30:00,81.83,81.93,81.59,81.59,130723.0,80.7087,80.8074,80.472,80.472,130723.0
2024-08-06 15:00:00,81.59,81.64,81.24,81.59,119803.0,80.472,80.5213,80.1268,80.472,119803.0
2024-08-06 15:30:00,81.53,81.55,80.89,80.89,192046.0,80.4128,80.4326,79.7816,79.7816,192046.0
2024-08-07 09:30:00,81.74,82.15,81.57,82.15,218116.0,80.62,81.0243,80.4523,81.0243,218116.0
2024-08-07 10:00:00,82.16,82.18,81.65,81.69,139290.0,81.0342,81.0539,80.5312,80.5706,139290.0
2024-08-07 10:30:00,81.68,82.04,81.66,81.95,58604.0,80.5608,80.9159,80.5411,80.8271,58604.0
2024-08-07 11:00:00,81.96,82.09,81.85,81.96,47171.0,80.8369,80.9652,80.7285,80.8369,47171.0
2024-08-07 11:30:00,81.96,82.04,81.67,81.77,47266.0,80.8369,80.9159,80.5509,80.6496,47266.0
2024-08-07 12:00:00,81.74,81.8,81.55,81.77,167328.0,80.62,80.6791,80.4326,80.6496,167328.0
2024-08-07 12:30:00,81.76,81.76,81.31,81.34,129370.0,80.6397,80.6397,80.1959,80.2254,129370.0
2024-08-07 13:00:00,81.34,81.36,80.91,81.11,90596.0,80.2254,80.2452,79.8013,79.9986,90596.0
2024-08-07 13:30:00,81.11,81.3,80.77,80.84,83820.0,79.9986,80.186,79.6633,79.7323,83820.0
2024-08-07 14:00:00,80.84,80.84,80.44,80.57,100194.0,79.7323,79.7323,79.3378,79.466,100194.0
2024-08-07 14:30:00,80.54,80.62,80.39,80.5,126502.0,79.4364,79.5153,79.2885,79.397,126502.0
2024-08-07 15:00:00,80.5,80.81,80.46,80.7,129867.0,79.397,79.7027,79.3575,79.5942,129867.0
2024-08-07 15:30:00,80.69,80.76,80.2,80.27,202484.0,79.5843,79.6534,79.1011,79.1701,202484.0
2024-08-08 09:30:00,80.76,81.22,80.72,81.16,185079.0,79.6534,80.1071,79.6139,80.0479,185079.0
2024-08-08 10:00:00,81.23,81.55,81.12,81.53,72123.0,80.117,80.4326,80.0085,80.4128,72123.0
2024-08-08 10:30:00,81.53,81.64,81.39,81.64,57896.0,80.4128,80.5213,80.2748,80.5213,57896.0
2024-08-08 11:00:00,81.59,81.69,81.41,81.59,49236.0,80.472,80.5706,80.2945,80.472,49236.0
2024-08-08 11:30:00,81.58,81.65,81.48,81.57,44961.0,80.4622,80.5312,80.3635,80.4523,44961.0
2024-08-08 12:00:00,81.56,81.72,81.54,81.63,30291.0,80.4424,80.6002,80.4227,80.5115,30291.0
2024-08-08 12:30:00,81.6,81.63,81.38,81.52,25520.0,80.4819,80.5115,80.2649,80.403,25520.0
2024-08-08 13:00:00,81.53,81.91,81.4,81.91,178613.0,80.4128,80.7876,80.2846,80.7876,178613.0
2024-08-08 13:30:00,81.92,81.97,81.86,81.87,60177.0,80.7975,80.8468,80.7383,80.7482,60177.0
2024-08-08 14:00:00,81.87,82.03,81.84,81.91,41265.0,80.7482,80.906,80.7186,80.7876,41265.0
2024-08-08 14:30:00,81.92,82.01,81.8,81.91,32897.0,80.7975,80.8863,80.6791,80.7876,32897.0
2024-08-08 15:00:00,81.89,82.03,81.81,81.93,78420.0,80.7679,80.906,80.689,80.8074,78420.0
2024-08-08 15:30:00,81.89,82.03,81.75,81.98,208016.0,80.7679,80.906,80.6298,80.8567,208016.0
2024-08-09 09:30:00,82.08,82.08,81.4,81.69,151555.0,80.9553,80.9553,80.2846,80.5706,151555.0
2024-08-09 10:00:00,81.62,81.97,81.62,81.87,87652.0,80.5016,80.8468,80.5016,80.7482,87652.0
2024-08-09 10:30:00,81.9,82.09,81.71,81.98,51196.0,80.7778,80.9652,80.5904,80.8567,51196.0
2024-08-09 11:00:00,82.0,82.15,81.91,81.91,29221.0,80.8764,81.0243,80.7876,80.7876,29221.0
2024-08-09 11:30:00,81.88,82.01,81.8,81.81,35528.0,80.758,80.8863,80.6791,80.689,35528.0
2024-08-09 12:00:00,81.82,81.86,81.75,81.84,25319.0,80.6989,80.7383,80.6298,80.7186,25319.0
2024-08-09 12:30:00,81.84,82.0,81.84,81.99,32759.0,80.7186,80.8764,80.7186,80.8665,32759.0
2024-08-09 13:00:00,82.01,82.31,81.99,82.31,68790.0,80.8863,81.1822,80.8665,81.1822,68790.0
2024-08-09 13:30:00,82.31,82.35,82.04,82.06,39655.0,81.1822,81.2216,80.9159,80.9356,39655.0
2024-08-09 14:00:00,82.05,82.09,81.94,81.97,29511.0,80.9257,80.9652,80.8172,80.8468,29511.0
2024-08-09 14:30:00,81.95,82.08,81.9,82.03,21373.0,80.8271,80.9553,80.7778,80.906,21373.0
2024-08-09 15:00:00,82.03,82.16,82.0,82.12,43504.0,80.906,81.0342,80.8764,80.9948,43504.0
2024-08-09 15:30:00,82.12,82.18,81.98,82.13,66815.0,80.9948,81.0539,80.8567,81.0046,66815.0
2024-08-12 09:30:00,82.26,82.26,81.61,81.68,167892.0,81.1328,81.1328,80.4917,80.5608,167892.0
2024-08-12 10:00:00,81.67,82.03,81.63,81.95,46035.0,80.5509,80.906,80.5115,80.8271,46035.0
2024-08-12 10:30:00,81.98,82.17,81.94,82.14,100367.0,80.8567,81.0441,80.8172,81.0145,100367.0
2024-08-12 11:00:00,82.15,82.15,81.66,81.75,63007.0,81.0243,81.0243,80.5411,80.6298,63007.0
2024-08-12 11:30:00,81.73,82.02,81.65,82.0,42315.0,80.6101,80.8961,80.5312,80.8764,42315.0
2024-08-12 12:00:00,81.99,82.04,81.79,81.8,49207.0,80.8665,80.9159,80.6693,80.6791,49207.0
2024-08-12 12:30:00,81.79,81.84,81.66,81.66,96432.0,80.6693,80.7186,80.5411,80.5411,96432.0
2024-08-12 13:00:00,81.59,81.82,81.57,81.76,23054.0,80.472,80.6989,80.4523,80.6397,23054.0
2024-08-12 13:30:00,81.75,81.8,81.58,81.62,53991.0,80.6298,80.6791,80.4622,80.5016,53991.0
2024-08-12 14:00:00,81.61,81.7,81.6,81.65,52023.0,80.4917,80.5805,80.4819,80.5312,52023.0
2024-08-12 14:30:00,81.64,81.73,81.62,81.7,44677.0,80.5213,80.6101,80.5016,80.5805,44677.0
2024-08-12 15:00:00,81.7,81.74,81.64,81.74,36157.0,80.5805,80.62,80.5213,80.62,36157.0
2024-08-12 15:30:00,81.71,81.72,81.52,81.69,113680.0,80.5904,80.6002,80.403,80.5706,113680.0
2024-08-13 09:30:00,82.1,82.41,81.94,82.19,146858.0,80.975,81.2808,80.8172,81.0638,146858.0
2024-08-13 10:00:00,82.17,82.17,81.93,82.05,53594.0,81.0441,81.0441,80.8074,80.9257,53594.0
2024-08-13 10:30:00,82.01,82.26,81.93,82.26,21216.0,80.8863,81.1328,80.8074,81.1328,21216.0
2024-08-13 11:00:00,82.29,82.31,82.19,82.26,30074.0,81.1624,81.1822,81.0638,81.1328,30074.0
2024-08-13 11:30:00,82.26,82.36,82.23,82.34,28880.0,81.1328,81.2315,81.1032,81.2117,28880.0
2024-08-13 12:00:00,82.33,82.54,82.3,82.45,27333.0,81.2019,81.409,81.1723,81.3202,27333.0
2024-08-13 12:30:00,82.47,82.67,82.38,82.62,46982.0,81.34,81.5372,81.2512,81.4879,46982.0
2024-08-13 13:00:00,82.61,82.61,82.5,82.52,23136.0,81.478,81.478,81.3695,81.3893,23136.0
2024-08-13 13:30:00,82.53,82.58,82.36,82.58,43215.0,81.3991,81.4485,81.2315,81.4485,43215.0
2024-08-13 14:00:00,82.56,82.61,82.5,82.6,26756.0,81.4287,81.478,81.3695,81.4682,26756.0
2024-08-13 14:30:00,82.59,82.69,82.57,82.64,31807.0,81.4583,81.5569,81.4386,81.5076,31807.0
2024-08-13 15:00:00,82.64,82.7,82.59,82.7,48265.0,81.5076,81.5668,81.4583,81.5668,48265.0
2024-08-13 15:30:00,82.7,82.84,82.63,82.73,90145.0,81.5668,81.7049,81.4978,81.5964,90145.0
2024-08-14 09:30:00,82.87,83.02,82.75,82.79,177388.0,81.7345,81.8824,81.6161,81.6556,177388.0
2024-08-14 10:00:00,82.69,82.86,82.6,82.85,30880.0,81.5569,81.7246,81.4682,81.7148,30880.0
2024-08-14 10:30:00,82.81,82.81,82.57,82.8,73217.0,81.6753,81.6753,81.4386,81.6654,73217.0
2024-08-14 11:00:00,82.78,82.85,82.76,82.84,42608.0,81.6457,81.7148,81.626,81.7049,42608.0
2024-08-14 11:30:00,82.86,82.98,82.84,82.97,35948.0,81.7246,81.843,81.7049,81.8331,35948.0
2024-08-14 12:00:00,82.97,83.0,82.65,82.67,46324.0,81.8331,81.8627,81.5175,81.5372,46324.0
2024-08-14 12:30:00,82.66,82.84,82.62,82.83,50499.0,81.5274,81.7049,81.4879,81.695,50499.0
2024-08-14 13:00:00,82.82,82.87,82.74,82.79,23562.0,81.6852,81.7345,81.6063,81.6556,23562.0
2024-08-14 13:30:00,82.79,82.92,82.75,82.89,15604.0,81.6556,81.7838,81.6161,81.7542,15604.0
2024-08-14 14:00:00,82.86,82.87,82.72,82.81,48550.0,81.7246,81.7345,81.5865,81.6753,48550.0
2024-08-14 14:30:00,82.81,83.03,82.8,83.01,36342.0,81.6753,81.8923,81.6654,81.8726,36342.0
2024-08-14 15:00:00,83.0,83.03,82.84,82.85,582816.0,81.8627,81.8923,81.7049,81.7148,582816.0
2024-08-14 15:30:00,82.84,82.94,82.77,82.83,177532.0,81.7049,81.8035,81.6358,81.695,177532.0
2024-08-15 09:30:00,83.67,84.13,83.66,83.68,193052.0,82.5235,82.9772,82.5137,82.5334,193052.0
2024-08-15 10:00:00,83.7,83.87,83.62,83.82,90142.0,82.5531,82.7208,82.4742,82.6715,90142.0
2024-08-15 10:30:00,83.86,83.97,83.82,83.95,75604.0,82.7109,82.8194,82.6715,82.7997,75604.0
2024-08-15 11:00:00,83.96,84.15,83.95,84.02,56346.0,82.8095,82.9969,82.7997,82.8687,56346.0
2024-08-15 11:30:00,84.01,84.12,84.01,84.06,42993.0,82.8589,82.9673,82.8589,82.9082,42993.0
2024-08-15 12:00:00,84.03,84.23,84.03,84.21,25286.0,82.8786,83.0758,82.8786,83.0561,25286.0
2024-08-15 12:30:00,84.22,84.22,84.02,84.13,181904.0,83.066,83.066,82.8687,82.9772,181904.0
2024-08-15 13:00:00,84.12,84.21,84.06,84.18,161470.0,82.9673,83.0561,82.9082,83.0265,161470.0
2024-08-15 13:30:00,84.18,84.23,84.15,84.17,39130.0,83.0265,83.0758,82.9969,83.0167,39130.0
2024-08-15 14:00:00,84.17,84.19,84.1,84.17,29175.0,83.0167,83.0364,82.9476,83.0167,29175.0
2024-08-15 14:30:00,84.17,84.25,84.13,84.19,49195.0,83.0167,83.0956,82.9772,83.0364,49195.0
2024-08-15 15:00:00,84.19,84.2,84.12,84.2,33041.0,83.0364,83.0463,82.9673,83.0463,33041.0
2024-08-15 15:30:00,84.2,84.21,83.96,84.09,121927.0,83.0463,83.0561,82.8095,82.9378,121927.0
2024-08-16 09:30:00,83.92,84.24,83.92,84.13,147264.0,82.7701,83.0857,82.7701,82.9772,147264.0
2024-08-16 10:00:00,84.17,84.35,84.03,84.05,49218.0,83.0167,83.1942,82.8786,82.8983,49218.0
2024-08-16 10:30:00,84.05,84.05,83.88,83.93,46969.0,82.8983,82.8983,82.7306,82.78,46969.0
2024-08-16 11:00:00,83.93,84.05,83.93,84.04,16905.0,82.78,82.8983,82.78,82.8884,16905.0
2024-08-16 11:30:00,84.08,84.17,84.04,84.16,45248.0,82.9279,83.0167,82.8884,83.0068,45248.0
2024-08-16 12:00:00,84.11,84.23,84.11,84.21,44757.0,82.9575,83.0758,82.9575,83.0561,44757.0
2024-08-16 12:30:00,84.2,84.37,84.19,84.34,30146.0,83.0463,83.2139,83.0364,83.1843,30146.0
2024-08-16 13:00:00,84.33,84.33,84.22,84.27,11498.0,83.1745,83.1745,83.066,83.1153,11498.0
2024-08-16 13:30:00,84.29,84.31,84.21,84.3,78284.0,83.135,83.1547,83.0561,83.1449,78284.0
2024-08-16 14:00:00,84.3,84.3,84.17,84.24,53976.0,83.1449,83.1449,83.0167,83.0857,53976.0
2024-08-16 14:30:00,84.24,84.32,84.22,84.31,27728.0,83.0857,83.1646,83.066,83.1547,27728.0
2024-08-16 15:00:00,84.31,84.35,84.23,84.23,32539.0,83.1547,83.1942,83.0758,83.0758,32539.0
2024-08-16 15:30:00,84.21,84.33,84.2,84.31,133462.0,83.0561,83.1745,83.0463,83.1547,133462.0
2024-08-19 09:30:00,84.45,84.65,84.41,84.43,147967.0,83.2928,83.4901,83.2534,83.2731,147967.0
2024-08-19 10:00:00,84.44,84.61,84.42,84.59,69786.0,83.283,83.4506,83.2632,83.4309,69786.0
2024-08-19 10:30:00,84.58,84.79,84.58,84.79,21920.0,83.421,83.6282,83.421,83.6282,21920.0
2024-08-19 11:00:00,84.78,84.82,84.72,84.77,36601.0,83.6183,83.6578,83.5591,83.6084,36601.0
2024-08-19 11:30:00,84.78,84.84,84.67,84.71,205098.0,83.6183,83.6775,83.5098,83.5493,205098.0
2024-08-19 12:00:00,84.71,84.78,84.67,84.77,130875.0,83.5493,83.6183,83.5098,83.6084,130875.0
2024-08-19 12:30:00,84.76,84.8,84.71,84.78,34109.0,83.5986,83.638,83.5493,83.6183,34109.0
2024-08-19 13:00:00,84.78,84.83,84.75,84.79,49286.0,83.6183,83.6676,83.5887,83.6282,49286.0
2024-08-19 13:30:00,84.79,84.83,84.74,84.81,26860.0,83.6282,83.6676,83.5789,83.6479,26860.0
2024-08-19 14:00:00,84.81,84.84,84.76,84.81,39361.0,83.6479,83.6775,83.5986,83.6479,39361.0
2024-08-19 14:30:00,84.8,84.92,84.8,84.87,29725.0,83.638,83.7564,83.638,83.7071,29725.0
2024-08-19 15:00:00,84.86,84.9,84.8,84.88,47757.0,83.6972,83.7367,83.638,83.7169,47757.0
2024-08-19 15:30:00,84.87,84.99,84.78,84.97,322833.0,83.7071,83.8254,83.6183,83.8057,322833.0
2024-08-20 09:30:00,84.86,85.04,84.81,84.86,140358.0,83.6972,83.8747,83.6479,83.6972,140358.0
2024-08-20 10:00:00,84.88,84.91,84.6,84.64,23918.0,83.7169,83.7465,83.4408,83.4802,23918.0
2024-08-20 10:30:00,84.62,84.66,84.48,84.48,20739.0,83.4605,83.5,83.3224,83.3224,20739.0
2024-08-20 11:00:00,84.48,84.52,84.38,84.39,33337.0,83.3224,83.3619,83.2238,83.2337,33337.0
2024-08-20 11:30:00,84.4,84.56,84.39,84.54,27242.0,83.2435,83.4013,83.2337,83.3816,27242.0
2024-08-20 12:00:00,84.54,84.54,84.41,84.44,29908.0,83.3816,83.3816,83.2534,83.283,29908.0
2024-08-20 12:30:00,84.43,84.45,84.38,84.39,15721.0,83.2731,83.2928,83.2238,83.2337,15721.0
2024-08-20 13:00:00,84.39,84.4,84.3,84.35,16678.0,83.2337,83.2435,83.1449,83.1942,16678.0
2024-08-20 13:30:00,84.34,84.4,84.3,84.37,26589.0,83.1843,83.2435,83.1449,83.2139,26589.0
2024-08-20 14:00:00,84.37,84.6,84.35,84.55,31659.0,83.2139,83.4408,83.1942,83.3915,31659.0
2024-08-20 14:30:00,84.55,84.59,84.53,84.54,28548.0,83.3915,83.4309,83.3717,83.3816,28548.0
2024-08-20 15:00:00,84.54,84.58,84.52,84.53,259893.0,83.3816,83.421,83.3619,83.3717,259893.0
2024-08-20 15:30:00,84.52,84.53,84.39,84.46,161601.0,83.3619,83.3717,83.2337,83.3027,161601.0
2024-08-21 09:30:00,84.84,84.94,84.72,84.84,153017.0,83.6775,83.7761,83.5591,83.6775,153017.0
2024-08-21 10:00:00,84.84,84.91,84.63,84.88,73173.0,83.6775,83.7465,83.4704,83.7169,73173.0
2024-08-21 10:30:00,84.9,85.13,84.74,84.83,46826.0,83.7367,83.9635,83.5789,83.6676,46826.0
2024-08-21 11:00:00,84.8,85.0,84.75,84.96,42459.0,83.638,83.8353,83.5887,83.7958,42459.0
2024-08-21 11:30:00,84.97,85.04,84.86,84.88,40851.0,83.8057,83.8747,83.6972,83.7169,40851.0
2024-08-21 12:00:00,84.84,84.98,84.8,84.98,23086.0,83.6775,83.8156,83.638,83.8156,23086.0
2024-08-21 12:30:00,84.95,85.1,84.94,85.1,18965.0,83.786,83.9339,83.7761,83.9339,18965.0
2024-08-21 13:00:00,85.1,85.14,85.07,85.12,23179.0,83.9339,83.9734,83.9043,83.9536,23179.0
2024-08-21 13:30:00,85.13,85.19,85.1,85.15,32881.0,83.9635,84.0227,83.9339,83.9832,32881.0
2024-08-21 14:00:00,85.16,85.25,85.1,85.25,40610.0,83.9931,84.0819,83.9339,84.0819,40610.0
2024-08-21 14:30:00,85.26,85.32,85.18,85.26,36771.0,84.0917,84.1509,84.0128,84.0917,36771.0
2024-08-21 15:00:00,85.25,85.26,85.08,85.21,50490.0,84.0819,84.0917,83.9142,84.0424,50490.0
2024-08-21 15:30:00,85.17,85.35,85.16,85.35,399210.0,84.003,84.1805,83.9931,84.1805,399210.0
2024-08-22 09:30:00,85.45,85.68,85.11,85.25,118003.0,84.2791,84.506,83.9438,84.0819,118003.0
2024-08-22 10:00:00,85.24,85.27,85.07,85.16,22046.0,84.072,84.1016,83.9043,83.9931,22046.0
2024-08-22 10:30:00,85.18,85.32,85.12,85.26,18417.0,84.0128,84.1509,83.9536,84.0917,18417.0
2024-08-22 11:00:00,85.28,85.32,85.06,85.16,17966.0,84.1115,84.1509,83.8945,83.9931,17966.0
2024-08-22 11:30:00,85.14,85.21,85.03,85.1,41285.0,83.9734,84.0424,83.8649,83.9339,41285.0
2024-08-22 12:00:00,85.09,85.34,85.09,85.34,23656.0,83.9241,84.1706,83.9241,84.1706,23656.0
2024-08-22 12:30:00,85.34,85.37,85.07,85.09,83766.0,84.1706,84.2002,83.9043,83.9241,83766.0
2024-08-22 13:00:00,85.09,85.22,85.02,85.09,18740.0,83.9241,84.0523,83.855,83.9241,18740.0
2024-08-22 13:30:00,85.08,85.11,84.89,84.91,23745.0,83.9142,83.9438,83.7268,83.7465,23745.0
2024-08-22 14:00:00,84.92,85.13,84.89,85.1,84252.0,83.7564,83.9635,83.7268,83.9339,84252.0
2024-08-22 14:30:00,85.08,85.17,85.02,85.02,27364.0,83.9142,84.003,83.855,83.855,27364.0
2024-08-22 15:00:00,85.05,85.18,85.01,85.03,27138.0,83.8846,84.0128,83.8452,83.8649,27138.0
2024-08-22 15:30:00,85.04,85.08,84.82,85.02,89295.0,83.8747,83.9142,83.6578,83.855,89295.0
2024-08-23 09:30:00,85.56,85.61,85.33,85.44,212138.0,84.3876,84.4369,84.1608,84.2693,212138.0
2024-08-23 10:00:00,85.46,86.14,85.45,86.12,118527.0,84.289,84.9597,84.2791,84.9399,118527.0
2024-08-23 10:30:00,86.11,86.17,85.77,86.1,70889.0,84.9301,84.9893,84.5947,84.9202,70889.0
2024-08-23 11:00:00,86.08,86.41,86.03,86.38,43603.0,84.9005,85.226,84.8512,85.1964,43603.0
2024-08-23 11:30:00,86.39,86.46,86.09,86.09,52172.0,85.2062,85.2753,84.9104,84.9104,52172.0
2024-08-23 12:00:00,86.11,86.11,85.93,85.98,46556.0,84.9301,84.9301,84.7525,84.8019,46556.0
2024-08-23 12:30:00,86.0,86.12,85.82,86.07,34476.0,84.8216,84.9399,84.6441,84.8906,34476.0
2024-08-23 13:00:00,86.06,86.17,86.04,86.17,24373.0,84.8808,84.9893,84.861,84.9893,24373.0
2024-08-23 13:30:00,86.17,86.22,86.14,86.19,30443.0,84.9893,85.0386,84.9597,85.009,30443.0
2024-08-23 14:00:00,86.19,86.24,86.14,86.21,55675.0,85.009,85.0583,84.9597,85.0287,55675.0
2024-08-23 14:30:00,86.21,86.24,86.14,86.19,44799.0,85.0287,85.0583,84.9597,85.009,44799.0
2024-08-23 15:00:00,86.19,86.34,86.15,86.34,18593.0,85.009,85.1569,84.9695,85.1569,18593.0
2024-08-23 15:30:00,86.34,86.38,86.15,86.32,105471.0,85.1569,85.1964,84.9695,85.1372,105471.0
2024-08-26 09:30:00,86.66,86.85,86.65,86.81,134163.0,85.4725,85.6599,85.4627,85.6205,134163.0
2024-08-26 10:00:00,86.86,86.91,86.73,86.87,35373.0,85.6698,85.7191,85.5416,85.6797,35373.0
2024-08-26 10:30:00,86.84,86.85,86.59,86.62,24378.0,85.6501,85.6599,85.4035,85.4331,24378.0
2024-08-26 11:00:00,86.59,86.62,86.38,86.4,17193.0,85.4035,85.4331,85.1964,85.2161,17193.0
2024-08-26 11:30:00,86.39,86.44,86.28,86.35,34452.0,85.2062,85.2556,85.0978,85.1668,34452.0
2024-08-26 12:00:00,86.35,86.47,86.31,86.44,65662.0,85.1668,85.2851,85.1273,85.2556,65662.0
2024-08-26 12:30:00,86.47,86.51,86.41,86.48,23225.0,85.2851,85.3246,85.226,85.295,23225.0
2024-08-26 13:00:00,86.5,86.54,86.42,86.42,26046.0,85.3147,85.3542,85.2358,85.2358,26046.0
2024-08-26 13:30:00,86.42,86.42,86.18,86.22,17864.0,85.2358,85.2358,84.9991,85.0386,17864.0
2024-08-26 14:00:00,86.2,86.3,86.16,86.29,34104.0,85.0188,85.1175,84.9794,85.1076,34104.0
2024-08-26 14:30:00,86.32,86.37,86.27,86.36,26701.0,85.1372,85.1865,85.0879,85.1767,26701.0
2024-08-26 15:00:00,86.36,86.38,86.3,86.32,23363.0,85.1767,85.1964,85.1175,85.1372,23363.0
2024-08-26 15:30:00,86.31,86.33,86.12,86.21,68136.0,85.1273,85.1471,84.9399,85.0287,68136.0
2024-08-27 09:30:00,85.87,85.96,85.75,85.78,89788.0,84.6934,84.7821,84.575,84.6046,89788.0
2024-08-27 10:00:00,85.81,86.0,85.77,85.96,41098.0,84.6342,84.8216,84.5947,84.7821,41098.0
2024-08-27 10:30:00,86.0,86.14,86.0,86.13,16898.0,84.8216,84.9597,84.8216,84.9498,16898.0
2024-08-27 11:00:00,86.13,86.16,85.9,85.95,41101.0,84.9498,84.9794,84.723,84.7723,41101.0
2024-08-27 11:30:00,85.91,85.93,85.81,85.92,39355.0,84.7328,84.7525,84.6342,84.7427,39355.0
2024-08-27 12:00:00,85.92,85.98,85.85,85.94,22277.0,84.7427,84.8019,84.6736,84.7624,22277.0
2024-08-27 12:30:00,85.92,85.94,85.8,85.89,15078.0,84.7427,84.7624,84.6243,84.7131,15078.0
2024-08-27 13:00:00,85.9,86.1,85.89,86.09,12676.0,84.723,84.9202,84.7131,84.9104,12676.0
2024-08-27 13:30:00,86.1,86.11,86.05,86.07,23635.0,84.9202,84.9301,84.8709,84.8906,23635.0
2024-08-27 14:00:00,86.1,86.16,86.06,86.12,15563.0,84.9202,84.9794,84.8808,84.9399,15563.0
2024-08-27 14:30:00,86.1,86.17,86.08,86.12,12699.0,84.9202,84.9893,84.9005,84.9399,12699.0
2024-08-27 15:00:00,86.12,86.18,86.08,86.17,18572.0,84.9399,84.9991,84.9005,84.9893,18572.0
2024-08-27 15:30:00,86.15,86.16,86.08,86.11,79155.0,84.9695,84.9794,84.9005,84.9301,79155.0
2024-08-28 09:30:00,85.94,86.15,85.78,86.03,85485.0,84.7624,84.9695,84.6046,84.8512,85485.0
2024-08-28 10:00:00,86.03,86.03,85.96,85.97,12608.0,84.8512,84.8512,84.7821,84.792,12608.0
2024-08-28 10:30:00,85.96,86.1,85.96,86.03,20714.0,84.7821,84.9202,84.7821,84.8512,20714.0
2024-08-28 11:00:00,86.01,86.03,85.77,85.79,24152.0,84.8315,84.8512,84.5947,84.6145,24152.0
2024-08-28 11:30:00,85.83,85.85,85.73,85.81,26852.0,84.6539,84.6736,84.5553,84.6342,26852.0
2024-08-28 12:00:00,85.79,85.79,85.52,85.57,30674.0,84.6145,84.6145,84.3482,84.3975,30674.0
2024-08-28 12:30:00,85.56,85.77,85.54,85.75,11403.0,84.3876,84.5947,84.3679,84.575,11403.0
2024-08-28 13:00:00,85.74,85.79,85.63,85.68,23509.0,84.5652,84.6145,84.4567,84.506,23509.0
2024-08-28 13:30:00,85.67,85.72,85.35,85.35,318594.0,84.4961,84.5454,84.1805,84.1805,318594.0
2024-08-28 14:00:00,85.36,85.45,85.3,85.35,27793.0,84.1904,84.2791,84.1312,84.1805,27793.0
2024-08-28 14:30:00,85.37,85.72,85.35,85.72,19931.0,84.2002,84.5454,84.1805,84.5454,19931.0
2024-08-28 15:00:00,85.72,85.8,85.58,85.79,32382.0,84.5454,84.6243,84.4073,84.6145,32382.0
2024-08-28 15:30:00,85.78,85.78,85.62,85.7,44013.0,84.6046,84.6046,84.4468,84.5257,44013.0
2024-08-29 09:30:00,86.08,86.22,85.6,85.85,83808.0,84.9005,85.0386,84.4271,84.6736,83808.0
2024-08-29 10:00:00,85.9,86.38,85.9,86.35,32125.0,84.723,85.1964,84.723,85.1668,32125.0
2024-08-29 10:30:00,86.34,86.37,86.16,86.18,36139.0,85.1569,85.1865,84.9794,84.9991,36139.0
2024-08-29 11:00:00,86.21,86.34,86.19,86.33,39424.0,85.0287,85.1569,85.009,85.1471,39424.0
2024-08-29 11:30:00,86.35,86.42,86.31,86.42,38006.0,85.1668,85.2358,85.1273,85.2358,38006.0
2024-08-29 12:00:00,86.42,86.56,86.42,86.56,16796.0,85.2358,85.3739,85.2358,85.3739,16796.0
2024-08-29 12:30:00,86.54,86.58,86.48,86.58,105629.0,85.3542,85.3936,85.295,85.3936,105629.0
2024-08-29 13:00:00,86.53,86.55,86.43,86.48,25886.0,85.3443,85.3641,85.2457,85.295,25886.0
2024-08-29 13:30:00,86.49,86.65,86.48,86.65,32246.0,85.3049,85.4627,85.295,85.4627,32246.0
2024-08-29 14:00:00,86.63,86.63,86.36,86.4,27636.0,85.443,85.443,85.1767,85.2161,27636.0
2024-08-29 14:30:00,86.39,86.41,85.99,86.14,37015.0,85.2062,85.226,84.8117,84.9597,37015.0
2024-08-29 15:00:00,86.15,86.35,86.05,86.32,34687.0,84.9695,85.1668,84.8709,85.1372,34687.0
2024-08-29 15:30:00,86.3,86.32,85.93,86.03,43421.0,85.1175,85.1372,84.7525,84.8512,43421.0
2024-08-30 09:30:00,86.26,86.52,86.15,86.32,96100.0,85.078,85.3345,84.9695,85.1372,96100.0
2024-08-30 10:00:00,86.4,86.51,86.28,86.34,21775.0,85.2161,85.3246,85.0978,85.1569,21775.0
2024-08-30 10:30:00,86.35,86.45,86.22,86.23,26630.0,85.1668,85.2654,85.0386,85.0484,26630.0
2024-08-30 11:00:00,86.21,86.27,85.97,85.98,24254.0,85.0287,85.0879,84.792,84.8019,24254.0
2024-08-30 11:30:00,85.97,85.97,85.8,85.92,28623.0,84.792,84.792,84.6243,84.7427,28623.0
2024-08-30 12:00:00,85.84,86.0,85.77,85.77,16088.0,84.6638,84.8216,84.5947,84.5947,16088.0
2024-08-30 12:30:00,85.7,85.89,85.65,85.89,19192.0,84.5257,84.7131,84.4764,84.7131,19192.0
2024-08-30 13:00:00,85.89,85.97,85.81,85.84,23508.0,84.7131,84.792,84.6342,84.6638,23508.0
2024-08-30 13:30:00,85.84,85.95,85.84,85.91,17560.0,84.6638,84.7723,84.6638,84.7328,17560.0
2024-08-30 14:00:00,85.89,86.11,85.89,86.04,16906.0,84.7131,84.9301,84.7131,84.861,16906.0
2024-08-30 14:30:00,86.06,86.21,86.04,86.19,29324.0,84.8808,85.0287,84.861,85.009,29324.0
2024-08-30 15:00:00,86.18,86.37,86.13,86.35,152995.0,84.9991,85.1865,84.9498,85.1668,152995.0
2024-08-30 15:30:00,86.36,86.66,86.28,86.6,52704.0,85.1767,85.4725,85.0978,85.4134,52704.0
2024-09-03 09:30:00,86.18,86.39,85.79,86.06,555912.0,84.9991,85.2062,84.6145,84.8808,555912.0
2024-09-03 10:00:00,86.02,86.02,85.6,85.7,94960.0,84.8413,84.8413,84.4271,84.5257,94960.0
2024-09-03 10:30:00,85.67,85.75,85.58,85.68,110524.0,84.4961,84.575,84.4073,84.506,110524.0
2024-09-03 11:00:00,85.67,85.89,85.65,85.83,36334.0,84.4961,84.7131,84.4764,84.6539,36334.0
2024-09-03 11:30:00,85.83,85.85,85.7,85.73,24822.0,84.6539,84.6736,84.5257,84.5553,24822.0
2024-09-03 12:00:00,85.72,85.76,85.6,85.64,31994.0,84.5454,84.5849,84.4271,84.4665,31994.0
2024-09-03 12:30:00,85.65,85.65,85.45,85.46,30371.0,84.4764,84.4764,84.2791,84.289,30371.0
2024-09-03 13:00:00,85.42,85.61,85.4,85.58,28910.0,84.2495,84.4369,84.2298,84.4073,28910.0
2024-09-03 13:30:00,85.55,85.59,85.4,85.4,28063.0,84.3778,84.4172,84.2298,84.2298,28063.0
2024-09-03 14:00:00,85.4,85.4,85.3,85.33,54129.0,84.2298,84.2298,84.1312,84.1608,54129.0
2024-09-03 14:30:00,85.33,85.4,85.21,85.22,229708.0,84.1608,84.2298,84.0424,84.0523,229708.0
2024-09-03 15:00:00,85.22,85.27,85.16,85.17,43556.0,84.0523,84.1016,83.9931,84.003,43556.0
2024-09-03 15:30:00,85.19,85.22,84.79,85.12,188249.0,84.0227,84.0523,83.6282,83.9536,188249.0
2024-09-04 09:30:00,84.97,85.4,84.84,85.35,103913.0,83.8057,84.2298,83.6775,84.1805,103913.0
2024-09-04 10:00:00,85.18,85.31,84.94,85.19,57192.0,84.0128,84.141,83.7761,84.0227,57192.0
2024-09-04 10:30:00,85.24,85.43,85.17,85.43,30169.0,84.072,84.2594,84.003,84.2594,30169.0
2024-09-04 11:00:00,85.43,85.47,85.13,85.14,24855.0,84.2594,84.2989,83.9635,83.9734,24855.0
2024-09-04 11:30:00,84.99,85.12,84.97,85.01,23531.0,83.8254,83.9536,83.8057,83.8452,23531.0
2024-09-04 12:00:00,85.02,85.06,84.87,84.99,48358.0,83.855,83.8945,83.7071,83.8254,48358.0
2024-09-04 12:30:00,84.99,85.12,84.92,85.02,56167.0,83.8254,83.9536,83.7564,83.855,56167.0
2024-09-04 13:00:00,85.0,85.03,84.87,84.9,56284.0,83.8353,83.8649,83.7071,83.7367,56284.0
2024-09-04 13:30:00,84.86,84.91,84.74,84.83,21123.0,83.6972,83.7465,83.5789,83.6676,21123.0
2024-09-04 14:00:00,84.81,84.89,84.75,84.89,17902.0,83.6479,83.7268,83.5887,83.7268,17902.0
2024-09-04 14:30:00,84.87,84.91,84.72,84.73,23804.0,83.7071,83.7465,83.5591,83.569,23804.0
2024-09-04 15:00:00,84.68,84.82,84.65,84.82,30810.0,83.5197,83.6578,83.4901,83.6578,30810.0
2024-09-04 15:30:00,84.8,84.96,84.67,84.92,56868.0,83.638,83.7958,83.5098,83.7564,56868.0
2024-09-05 09:30:00,85.04,85.04,84.54,84.55,109110.0,83.8747,83.8747,83.3816,83.3915,109110.0
2024-09-05 10:00:00,84.58,84.95,84.58,84.65,71332.0,83.421,83.786,83.421,83.4901,71332.0
2024-09-05 10:30:00,84.73,84.76,84.41,84.46,29784.0,83.569,83.5986,83.2534,83.3027,29784.0
2024-09-05 11:00:00,84.48,84.54,84.17,84.2,40442.0,83.3224,83.3816,83.0167,83.0463,40442.0
2024-09-05 11:30:00,84.21,84.27,84.13,84.17,66507.0,83.0561,83.1153,82.9772,83.0167,66507.0
2024-09-05 12:00:00,84.16,84.31,84.13,84.3,176092.0,83.0068,83.1547,82.9772,83.1449,176092.0
2024-09-05 12:30:00,84.29,84.45,84.23,84.39,107922.0,83.135,83.2928,83.0758,83.2337,107922.0
2024-09-05 13:00:00,84.41,84.41,84.27,84.31,27975.0,83.2534,83.2534,83.1153,83.1547,27975.0
2024-09-05 13:30:00,84.31,84.67,84.3,84.65,81552.0,83.1547,83.5098,83.1449,83.4901,81552.0
2024-09-05 14:00:00,84.66,84.68,84.57,84.59,130216.0,83.5,83.5197,83.4112,83.4309,130216.0
2024-09-05 14:30:00,84.58,84.75,84.57,84.62,44109.0,83.421,83.5887,83.4112,83.4605,44109.0
2024-09-05 15:00:00,84.59,84.6,84.35,84.52,35545.0,83.4309,83.4408,83.1942,83.3619,35545.0
2024-09-05 15:30:00,84.51,84.64,84.31,84.48,143684.0,83.352,83.4802,83.1547,83.3224,143684.0
2024-09-06 09:30:00,84.55,85.07,84.5,84.69,125029.0,83.3915,83.9043,83.3421,83.5295,125029.0
2024-09-06 10:00:00,84.69,84.69,83.99,83.99,66289.0,83.5295,83.5295,82.8391,82.8391,66289.0
2024-09-06 10:30:00,84.01,84.1,83.59,83.66,104086.0,82.8589,82.9476,82.4446,82.5137,104086.0
2024-09-06 11:00:00,83.67,84.25,83.54,83.54,107940.0,82.5235,83.0956,82.3953,82.3953,107940.0
2024-09-06 11:30:00,83.57,83.72,83.43,83.48,47317.0,82.4249,82.5728,82.2868,82.3361,47317.0
2024-09-06 12:00:00,83.47,83.55,83.36,83.39,54428.0,82.3263,82.4052,82.2178,82.2474,54428.0
2024-09-06 12:30:00,83.39,83.51,83.32,83.45,57551.0,82.2474,82.3657,82.1783,82.3065,57551.0
2024-09-06 13:00:00,83.45,83.69,83.4,83.59,22334.0,82.3065,82.5432,82.2572,82.4446,22334.0
2024-09-06 13:30:00,83.56,83.66,83.46,83.59,31778.0,82.415,82.5137,82.3164,82.4446,31778.0
2024-09-06 14:00:00,83.59,83.6,83.35,83.41,41323.0,82.4446,82.4545,82.2079,82.2671,41323.0
2024-09-06 14:30:00,83.42,83.47,83.32,83.46,34422.0,82.2769,82.3263,82.1783,82.3164,34422.0
2024-09-06 15:00:00,83.47,83.67,83.47,83.61,31572.0,82.3263,82.5235,82.3263,82.4643,31572.0
2024-09-06 15:30:00,83.57,83.62,83.37,83.45,81221.0,82.4249,82.4742,82.2276,82.3065,81221.0
2024-09-09 09:30:00,83.82,84.08,83.78,84.02,147686.0,82.6715,82.9279,82.632,82.8687,147686.0
2024-09-09 10:00:00,84.04,84.35,84.04,84.21,141898.0,82.8884,83.1942,82.8884,83.0561,141898.0
2024-09-09 10:30:00,84.13,84.2,84.1,84.1,77431.0,82.9772,83.0463,82.9476,82.9476,77431.0
2024-09-09 11:00:00,84.06,84.13,83.92,84.11,33255.0,82.9082,82.9772,82.7701,82.9575,33255.0
2024-09-09 11:30:00,84.12,84.39,84.12,84.35,55202.0,82.9673,83.2337,82.9673,83.1942,55202.0
2024-09-09 12:00:00,84.34,84.5,84.32,84.5,39427.0,83.1843,83.3421,83.1646,83.3421,39427.0
2024-09-09 12:30:00,84.49,84.62,84.48,84.61,107850.0,83.3323,83.4605,83.3224,83.4506,107850.0
2024-09-09 13:00:00,84.59,84.61,84.5,84.52,31268.0,83.4309,83.4506,83.3421,83.3619,31268.0
2024-09-09 13:30:00,84.51,84.52,84.32,84.32,44678.0,83.352,83.3619,83.1646,83.1646,44678.0
2024-09-09 14:00:00,84.32,84.39,84.25,84.33,33300.0,83.1646,83.2337,83.0956,83.1745,33300.0
2024-09-09 14:30:00,84.3,84.34,84.18,84.26,55761.0,83.1449,83.1843,83.0265,83.1054,55761.0
2024-09-09 15:00:00,84.25,84.31,84.18,84.3,54381.0,83.0956,83.1547,83.0265,83.1449,54381.0
2024-09-09 15:30:00,84.3,84.3,84.03,84.19,78506.0,83.1449,83.1449,82.8786,83.0364,78506.0
2024-09-10 09:30:00,84.35,84.35,83.94,83.99,102316.0,83.1942,83.1942,82.7898,82.8391,102316.0
2024-09-10 10:00:00,84.0,84.01,83.53,83.73,42873.0,82.849,82.8589,82.3854,82.5827,42873.0
2024-09-10 10:30:00,83.71,83.94,83.62,83.89,35262.0,82.563,82.7898,82.4742,82.7405,35262.0
2024-09-10 11:00:00,83.9,84.13,83.87,84.07,43672.0,82.7504,82.9772,82.7208,82.918,43672.0
2024-09-10 11:30:00,84.08,84.09,83.58,83.58,25668.0,82.9279,82.9378,82.4347,82.4347,25668.0
2024-09-10 12:00:00,83.58,83.59,83.48,83.55,62408.0,82.4347,82.4446,82.3361,82.4052,62408.0
2024-09-10 12:30:00,83.53,83.72,83.53,83.63,17102.0,82.3854,82.5728,82.3854,82.4841,17102.0
2024-09-10 13:00:00,83.63,83.8,83.6,83.73,28228.0,82.4841,82.6517,82.4545,82.5827,28228.0
2024-09-10 13:30:00,83.75,83.82,83.74,83.77,61018.0,82.6024,82.6715,82.5926,82.6221,61018.0
2024-09-10 14:00:00,83.77,83.92,83.77,83.92,38481.0,82.6221,82.7701,82.6221,82.7701,38481.0
2024-09-10 14:30:00,83.91,84.03,83.91,84.01,16918.0,82.7602,82.8786,82.7602,82.8589,16918.0
2024-09-10 15:00:00,84.01,84.11,83.97,84.09,15455.0,82.8589,82.9575,82.8194,82.9378,15455.0
2024-09-10 15:30:00,84.08,84.17,83.97,84.15,50069.0,82.9279,83.0167,82.8194,82.9969,50069.0
2024-09-11 09:30:00,83.96,83.96,83.2,83.23,163298.0,82.8095,82.8095,82.06,82.0895,163298.0
2024-09-11 10:00:00,83.2,83.21,82.66,82.67,118547.0,82.06,82.0698,81.5274,81.5372,118547.0
2024-09-11 10:30:00,82.63,82.85,82.57,82.85,53321.0,81.4978,81.7148,81.4386,81.7148,53321.0
2024-09-11 11:00:00,82.85,83.13,82.8,83.09,18525.0,81.7148,81.9909,81.6654,81.9515,18525.0
2024-09-11 11:30:00,83.12,83.43,83.09,83.26,39063.0,81.9811,82.2868,81.9515,82.1191,39063.0
2024-09-11 12:00:00,83.24,83.5,83.23,83.5,30157.0,82.0994,82.3558,82.0895,82.3558,30157.0
2024-09-11 12:30:00,83.51,83.66,83.47,83.66,36398.0,82.3657,82.5137,82.3263,82.5137,36398.0
2024-09-11 13:00:00,83.63,83.89,83.63,83.84,19676.0,82.4841,82.7405,82.4841,82.6912,19676.0
2024-09-11 13:30:00,83.86,84.09,83.84,83.92,17316.0,82.7109,82.9378,82.6912,82.7701,17316.0
2024-09-11 14:00:00,83.94,84.06,83.91,84.01,22370.0,82.7898,82.9082,82.7602,82.8589,22370.0
2024-09-11 14:30:00,84.03,84.34,84.02,84.17,28262.0,82.8786,83.1843,82.8687,83.0167,28262.0
2024-09-11 15:00:00,84.13,84.37,84.09,84.35,40784.0,82.9772,83.2139,82.9378,83.1942,40784.0
2024-09-11 15:30:00,84.34,84.5,84.13,84.46,59558.0,83.1843,83.3421,82.9772,83.3027,59558.0
2024-09-12 09:30:00,84.66,84.8,84.14,84.19,126959.0,83.5,83.638,82.9871,83.0364,126959.0
2024-09-12 10:00:00,84.13,84.61,84.09,84.61,28259.0,82.9772,83.4506,82.9378,83.4506,28259.0
2024-09-12 10:30:00,84.62,84.71,84.46,84.46,83104.0,83.4605,83.5493,83.3027,83.3027,83104.0
2024-09-12 11:00:00,84.45,84.71,84.42,84.64,34477.0,83.2928,83.5493,83.2632,83.4802,34477.0
2024-09-12 11:30:00,84.59,84.69,84.51,84.53,20471.0,83.4309,83.5295,83.352,83.3717,20471.0
2024-09-12 12:00:00,84.52,84.66,84.52,84.59,119478.0,83.3619,83.5,83.3619,83.4309,119478.0
2024-09-12 12:30:00,84.59,84.85,84.54,84.83,45226.0,83.4309,83.6873,83.3816,83.6676,45226.0
2024-09-12 13:00:00,84.84,84.92,84.82,84.89,44832.0,83.6775,83.7564,83.6578,83.7268,44832.0
2024-09-12 13:30:00,84.92,85.16,84.89,85.1,33768.0,83.7564,83.9931,83.7268,83.9339,33768.0
2024-09-12 14:00:00,85.11,85.12,84.97,85.03,41320.0,83.9438,83.9536,83.8057,83.8649,41320.0
2024-09-12 14:30:00,84.97,85.03,84.67,84.88,36319.0,83.8057,83.8649,83.5098,83.7169,36319.0
2024-09-12 15:00:00,84.86,85.01,84.83,85.0,29976.0,83.6972,83.8452,83.6676,83.8353,29976.0
2024-09-12 15:30:00,84.99,85.06,84.92,85.06,54785.0,83.8254,83.8945,83.7564,83.8945,54785.0
2024-09-13 09:30:00,85.45,85.94,85.45,85.91,158667.0,84.2791,84.7624,84.2791,84.7328,158667.0
2024-09-13 10:00:00,86.0,86.1,85.73,85.98,38596.0,84.8216,84.9202,84.5553,84.8019,38596.0
2024-09-13 10:30:00,85.98,86.16,85.91,85.98,35657.0,84.8019,84.9794,84.7328,84.8019,35657.0
2024-09-13 11:00:00,86.01,86.01,85.88,85.92,65926.0,84.8315,84.8315,84.7032,84.7427,65926.0
2024-09-13 11:30:00,85.93,86.2,85.92,86.17,62911.0,84.7525,85.0188,84.7427,84.9893,62911.0
2024-09-13 12:00:00,86.17,86.2,86.06,86.06,81812.0,84.9893,85.0188,84.8808,84.8808,81812.0
2024-09-13 12:30:00,86.04,86.09,86.0,86.05,54964.0,84.861,84.9104,84.8216,84.8709,54964.0
2024-09-13 13:00:00,86.05,86.13,86.04,86.13,51609.0,84.8709,84.9498,84.861,84.9498,51609.0
2024-09-13 13:30:00,86.13,86.19,86.04,86.06,48280.0,84.9498,85.009,84.861,84.8808,48280.0
2024-09-13 14:00:00,86.06,86.08,85.87,85.88,64229.0,84.8808,84.9005,84.6934,84.7032,64229.0
2024-09-13 14:30:00,85.88,85.95,85.81,85.86,67878.0,84.7032,84.7723,84.6342,84.6835,67878.0
2024-09-13 15:00:00,85.84,85.92,85.79,85.92,75382.0,84.6638,84.7427,84.6145,84.7427,75382.0
2024-09-13 15:30:00,85.92,86.08,85.87,86.08,67863.0,84.7427,84.9005,84.6934,84.9005,67863.0
2024-09-16 09:30:00,86.31,86.79,86.27,86.64,115302.0,85.1273,85.6008,85.0879,85.4528,115302.0
2024-09-16 10:00:00,86.66,86.7,86.34,86.37,64272.0,85.4725,85.512,85.1569,85.1865,64272.0
2024-09-16 10:30:00,86.33,86.47,86.18,86.39,39144.0,85.1471,85.2851,84.9991,85.2062,39144.0
2024-09-16 11:00:00,86.37,86.48,86.31,86.31,17993.0,85.1865,85.295,85.1273,85.1273,17993.0
2024-09-16 11:30:00,86.36,86.57,86.34,86.53,26767.0,85.1767,85.3838,85.1569,85.3443,26767.0
2024-09-16 12:00:00,86.53,86.61,86.46,86.61,355083.0,85.3443,85.4232,85.2753,85.4232,355083.0
2024-09-16 12:30:00,86.62,86.66,86.54,86.63,261822.0,85.4331,85.4725,85.3542,85.443,261822.0
2024-09-16 13:00:00,86.64,86.65,86.58,86.61,32817.0,85.4528,85.4627,85.3936,85.4232,32817.0
2024-09-16 13:30:00,86.62,86.73,86.6,86.73,33539.0,85.4331,85.5416,85.4134,85.5416,33539.0
2024-09-16 14:00:00,86.71,86.71,86.63,86.69,28256.0,85.5219,85.5219,85.443,85.5021,28256.0
2024-09-16 14:30:00,86.7,86.74,86.61,86.73,35203.0,85.512,85.5514,85.4232,85.5416,35203.0
2024-09-16 15:00:00,86.74,86.74,86.59,86.63,32790.0,85.5514,85.5514,85.4035,85.443,32790.0
2024-09-16 15:30:00,86.63,86.73,86.6,86.69,77511.0,85.443,85.5416,85.4134,85.5021,77511.0
2024-09-17 09:30:00,86.97,87.16,86.9,86.9,103836.0,85.7783,85.9657,85.7093,85.7093,103836.0
2024-09-17 10:00:00,86.89,87.48,86.88,87.38,64987.0,85.6994,86.2813,85.6895,86.1827,64987.0
2024-09-17 10:30:00,87.38,87.4,87.2,87.25,42652.0,86.1827,86.2024,86.0051,86.0545,42652.0
2024-09-17 11:00:00,87.26,87.43,87.26,87.37,23835.0,86.0643,86.232,86.0643,86.1728,23835.0
2024-09-17 11:30:00,87.36,87.41,87.28,87.29,50987.0,86.163,86.2123,86.0841,86.0939,50987.0
2024-09-17 12:00:00,87.27,87.32,87.06,87.2,21090.0,86.0742,86.1235,85.8671,86.0051,21090.0
2024-09-17 12:30:00,87.17,87.17,86.67,86.75,22190.0,85.9756,85.9756,85.4824,85.5613,22190.0
2024-09-17 13:00:00,86.75,86.97,86.69,86.93,25530.0,85.5613,85.7783,85.5021,85.7388,25530.0
2024-09-17 13:30:00,86.92,87.0,86.71,86.94,34313.0,85.729,85.8079,85.5219,85.7487,34313.0
2024-09-17 14:00:00,86.93,86.98,86.87,86.92,57790.0,85.7388,85.7882,85.6797,85.729,57790.0
2024-09-17 14:30:00,86.92,86.99,86.82,86.9,38814.0,85.729,85.798,85.6304,85.7093,38814.0
2024-09-17 15:00:00,86.9,86.94,86.7,86.81,36472.0,85.7093,85.7487,85.512,85.6205,36472.0
2024-09-17 15:30:00,86.82,86.95,86.76,86.94,152291.0,85.6304,85.7586,85.5712,85.7487,152291.0
2024-09-18 09:30:00,87.11,87.23,86.87,87.02,129710.0,85.9164,86.0347,85.6797,85.8276,129710.0
2024-09-18 10:00:00,87.01,87.06,86.9,87.02,29481.0,85.8177,85.8671,85.7093,85.8276,29481.0
2024-09-18 10:30:00,87.01,87.02,86.83,86.91,35279.0,85.8177,85.8276,85.6402,85.7191,35279.0
2024-09-18 11:00:00,86.92,86.98,86.9,86.94,44782.0,85.729,85.7882,85.7093,85.7487,44782.0
2024-09-18 11:30:00,86.89,86.92,86.77,86.77,188677.0,85.6994,85.729,85.581,85.581,188677.0
2024-09-18 12:00:00,86.75,86.9,86.7,86.89,21207.0,85.5613,85.7093,85.512,85.6994,21207.0
2024-09-18 12:30:00,86.88,86.96,86.87,86.96,8959.0,85.6895,85.7684,85.6797,85.7684,8959.0
2024-09-18 13:00:00,86.94,86.98,86.86,86.96,204664.0,85.7487,85.7882,85.6698,85.7684,204664.0
2024-09-18 13:30:00,86.98,87.07,86.81,86.87,30885.0,85.7882,85.8769,85.6205,85.6797,30885.0
2024-09-18 14:00:00,86.81,87.94,86.55,87.57,201527.0,85.6205,86.735,85.3641,86.3701,201527.0
2024-09-18 14:30:00,87.57,87.85,87.21,87.24,187770.0,86.3701,86.6462,86.015,86.0446,187770.0
2024-09-18 15:00:00,87.23,87.57,86.93,87.35,125678.0,86.0347,86.3701,85.7388,86.1531,125678.0
2024-09-18 15:30:00,87.34,87.46,86.69,86.81,62410.0,86.1432,86.2616,85.5021,85.6205,62410.0
2024-09-19 09:30:00,88.27,88.28,87.51,87.85,143974.0,87.0605,87.0703,86.3109,86.6462,143974.0
2024-09-19 10:00:00,87.87,87.9,87.72,87.84,31662.0,86.666,86.6956,86.518,86.6364,31662.0
2024-09-19 10:30:00,87.94,88.05,87.65,87.78,60801.0,86.735,86.8435,86.449,86.5772,60801.0
2024-09-19 11:00:00,87.78,87.96,87.72,87.93,42444.0,86.5772,86.7547,86.518,86.7251,42444.0
2024-09-19 11:30:00,87.93,87.93,87.8,87.84,18226.0,86.7251,86.7251,86.5969,86.6364,18226.0
2024-09-19 12:00:00,87.84,88.03,87.83,88.02,20184.0,86.6364,86.8238,86.6265,86.8139,20184.0
2024-09-19 12:30:00,88.03,88.09,87.99,88.05,22391.0,86.8238,86.883,86.7843,86.8435,22391.0
2024-09-19 13:00:00,88.06,88.12,88.03,88.06,22050.0,86.8534,86.9125,86.8238,86.8534,22050.0
2024-09-19 13:30:00,88.06,88.2,88.06,88.15,26702.0,86.8534,86.9914,86.8534,86.9421,26702.0
2024-09-19 14:00:00,88.13,88.16,87.9,88.05,160308.0,86.9224,86.952,86.6956,86.8435,160308.0
2024-09-19 14:30:00,88.06,88.11,87.93,88.03,170161.0,86.8534,86.9027,86.7251,86.8238,170161.0
2024-09-19 15:00:00,88.03,88.07,87.88,87.92,75277.0,86.8238,86.8632,86.6758,86.7153,75277.0
2024-09-19 15:30:00,87.9,88.01,87.83,87.97,140402.0,86.6956,86.804,86.6265,86.7646,140402.0
2024-09-20 09:30:00,87.65,87.65,87.26,87.3,124589.0,86.449,86.449,86.0643,86.1038,124589.0
2024-09-20 10:00:00,87.29,87.45,87.16,87.39,16898.0,86.0939,86.2517,85.9657,86.1925,16898.0
2024-09-20 10:30:00,87.37,87.46,87.26,87.29,50263.0,86.1728,86.2616,86.0643,86.0939,50263.0
2024-09-20 11:00:00,87.27,87.29,87.14,87.22,70234.0,86.0742,86.0939,85.946,86.0249,70234.0
2024-09-20 11:30:00,87.22,87.45,87.14,87.36,28757.0,86.0249,86.2517,85.946,86.163,28757.0
2024-09-20 12:00:00,87.34,87.49,87.3,87.47,14828.0,86.1432,86.2912,86.1038,86.2714,14828.0
2024-09-20 12:30:00,87.46,87.55,87.46,87.49,163829.0,86.2616,86.3504,86.2616,86.2912,163829.0
2024-09-20 13:00:00,87.5,87.63,87.46,87.53,20822.0,86.301,86.4293,86.2616,86.3306,20822.0
2024-09-20 13:30:00,87.53,87.58,87.5,87.54,16413.0,86.3306,86.3799,86.301,86.3405,16413.0
2024-09-20 14:00:00,87.51,87.52,87.3,87.36,22257.0,86.3109,86.3208,86.1038,86.163,22257.0
2024-09-20 14:30:00,87.36,87.51,87.3,87.45,26554.0,86.163,86.3109,86.1038,86.2517,26554.0
2024-09-20 15:00:00,87.45,87.57,87.35,87.5,39269.0,86.2517,86.3701,86.1531,86.301,39269.0
2024-09-20 15:30:00,87.5,87.62,87.44,87.54,130597.0,86.301,86.4194,86.2419,86.3405,130597.0
2024-09-23 09:30:00,87.9,88.12,87.67,87.84,116312.0,86.6956,86.9125,86.4687,86.6364,116312.0
2024-09-23 10:00:00,87.82,88.04,87.82,87.9,458848.0,86.6167,86.8336,86.6167,86.6956,458848.0
2024-09-23 10:30:00,87.91,87.91,87.78,87.84,142186.0,86.7054,86.7054,86.5772,86.6364,142186.0
2024-09-23 11:00:00,87.84,87.89,87.69,87.87,36250.0,86.6364,86.6857,86.4884,86.666,36250.0
2024-09-23 11:30:00,87.88,87.99,87.85,87.91,215751.0,86.6758,86.7843,86.6462,86.7054,215751.0
2024-09-23 12:00:00,87.89,87.92,87.78,87.85,436636.0,86.6857,86.7153,86.5772,86.6462,436636.0
2024-09-23 12:30:00,87.85,87.95,87.82,87.95,30076.0,86.6462,86.7449,86.6167,86.7449,30076.0
2024-09-23 13:00:00,87.9,88.02,87.87,88.02,27779.0,86.6956,86.8139,86.666,86.8139,27779.0
2024-09-23 13:30:00,88.02,88.09,87.99,88.02,33547.0,86.8139,86.883,86.7843,86.8139,33547.0
2024-09-23 14:00:00,88.01,88.03,87.92,88.0,32308.0,86.804,86.8238,86.7153,86.7942,32308.0
2024-09-23 14:30:00,87.99,88.03,87.95,87.98,18015.0,86.7843,86.8238,86.7449,86.7745,18015.0
2024-09-23 15:00:00,87.96,88.03,87.95,88.02,35661.0,86.7547,86.8238,86.7449,86.8139,35661.0
2024-09-23 15:30:00,88.02,88.07,87.96,88.02,34379.0,86.8139,86.8632,86.7547,86.8139,34379.0
2024-09-24 09:30:00,88.23,88.35,88.06,88.25,177428.0,87.021,87.1394,86.8534,87.0408,177428.0
2024-09-24 10:00:00,88.22,88.33,88.02,88.21,26760.0,87.0112,87.1197,86.8139,87.0013,26760.0
2024-09-24 10:30:00,88.23,88.31,88.05,88.27,33821.0,87.021,87.0999,86.8435,87.0605,33821.0
2024-09-24 11:00:00,88.26,88.32,88.2,88.21,40601.0,87.0506,87.1098,86.9914,87.0013,40601.0
2024-09-24 11:30:00,88.21,88.23,88.01,88.05,39860.0,87.0013,87.021,86.804,86.8435,39860.0
2024-09-24 12:00:00,88.05,88.08,87.98,88.02,30989.0,86.8435,86.8731,86.7745,86.8139,30989.0
2024-09-24 12:30:00,88.02,88.14,88.0,88.09,286064.0,86.8139,86.9323,86.7942,86.883,286064.0
2024-09-24 13:00:00,88.08,88.18,88.08,88.1,314427.0,86.8731,86.9717,86.8731,86.8928,314427.0
2024-09-24 13:30:00,88.1,88.15,88.08,88.12,177477.0,86.8928,86.9421,86.8731,86.9125,177477.0
2024-09-24 14:00:00,88.11,88.14,88.05,88.11,30521.0,86.9027,86.9323,86.8435,86.9027,30521.0
2024-09-24 14:30:00,88.09,88.19,88.01,88.16,35391.0,86.883,86.9816,86.804,86.952,35391.0
2024-09-24 15:00:00,88.15,88.22,88.14,88.22,31300.0,86.9421,87.0112,86.9323,87.0112,31300.0
2024-09-24 15:30:00,88.2,88.21,88.1,88.19,93657.0,86.9914,87.0013,86.8928,86.9816,93657.0
2024-09-25 09:30:00,87.87,87.96,87.54,87.58,120191.0,87.038,87.1272,86.7112,86.7508,120191.0
2024-09-25 10:00:00,87.61,87.68,87.43,87.51,16448.0,86.7805,86.8498,86.6022,86.6815,16448.0
2024-09-25 10:30:00,87.46,87.56,87.46,87.54,30486.0,86.6319,86.731,86.6319,86.7112,30486.0
2024-09-25 11:00:00,87.55,87.56,87.46,87.48,35572.0,86.7211,86.731,86.6319,86.6517,35572.0
2024-09-25 11:30:00,87.47,87.51,87.44,87.51,38459.0,86.6418,86.6815,86.6121,86.6815,38459.0
2024-09-25 12:00:00,87.5,87.53,87.4,87.41,60843.0,86.6715,86.7013,86.5725,86.5824,60843.0
2024-09-25 12:30:00,87.4,87.41,87.26,87.27,211231.0,86.5725,86.5824,86.4338,86.4437,211231.0
2024-09-25 13:00:00,87.27,87.29,87.19,87.2,75872.0,86.4437,86.4635,86.3645,86.3744,75872.0
2024-09-25 13:30:00,87.17,87.23,87.06,87.23,91357.0,86.3447,86.4041,86.2357,86.4041,91357.0
2024-09-25 14:00:00,87.23,87.24,87.08,87.21,75331.0,86.4041,86.414,86.2555,86.3843,75331.0
2024-09-25 14:30:00,87.21,87.27,87.16,87.17,107974.0,86.3843,86.4437,86.3348,86.3447,107974.0
2024-09-25 15:00:00,87.16,87.21,87.11,87.13,33655.0,86.3348,86.3843,86.2852,86.305,33655.0
2024-09-25 15:30:00,87.11,87.12,86.97,87.11,74941.0,86.2852,86.2951,86.1466,86.2852,74941.0
2024-09-26 09:30:00,87.75,87.92,87.66,87.79,142073.0,86.9192,87.0876,86.83,86.9588,142073.0
2024-09-26 10:00:00,87.88,88.1,87.59,87.64,81218.0,87.0479,87.2659,86.7607,86.8102,81218.0
2024-09-26 10:30:00,87.64,87.8,87.53,87.53,43262.0,86.8102,86.9687,86.7013,86.7013,43262.0
2024-09-26 11:00:00,87.54,87.69,87.53,87.61,26237.0,86.7112,86.8597,86.7013,86.7805,26237.0
2024-09-26 11:30:00,87.6,87.79,87.59,87.77,57715.0,86.7706,86.9588,86.7607,86.939,57715.0
2024-09-26 12:00:00,87.75,87.75,87.57,87.58,56026.0,86.9192,86.9192,86.7409,86.7508,56026.0
2024-09-26 12:30:00,87.56,87.6,87.52,87.54,80587.0,86.731,86.7706,86.6914,86.7112,80587.0
2024-09-26 13:00:00,87.54,87.63,87.42,87.59,58335.0,86.7112,86.8003,86.5923,86.7607,58335.0
2024-09-26 13:30:00,87.61,87.72,87.61,87.72,20417.0,86.7805,86.8895,86.7805,86.8895,20417.0
2024-09-26 14:00:00,87.73,87.77,87.66,87.7,43149.0,86.8994,86.939,86.83,86.8697,43149.0
2024-09-26 14:30:00,87.68,87.74,87.64,87.71,43820.0,86.8498,86.9093,86.8102,86.8796,43820.0
2024-09-26 15:00:00,87.7,87.73,87.59,87.62,48329.0,86.8697,86.8994,86.7607,86.7904,48329.0
2024-09-26 15:30:00,87.61,87.76,87.53,87.7,57351.0,86.7805,86.9291,86.7013,86.8697,57351.0
2024-09-27 09:30:00,88.18,88.3,87.91,88.11,172918.0,87.3451,87.464,87.0777,87.2758,172918.0
2024-09-27 10:00:00,88.09,88.46,87.93,88.43,48288.0,87.256,87.6225,87.0975,87.5927,48288.0
2024-09-27 10:30:00,88.43,88.53,88.42,88.49,34772.0,87.5927,87.6918,87.5828,87.6522,34772.0
2024-09-27 11:00:00,88.49,88.52,88.43,88.5,31650.0,87.6522,87.6819,87.5927,87.6621,31650.0
2024-09-27 11:30:00,88.49,88.53,88.36,88.36,33928.0,87.6522,87.6918,87.5234,87.5234,33928.0
2024-09-27 12:00:00,88.33,88.34,88.21,88.23,33727.0,87.4937,87.5036,87.3748,87.3946,33727.0
2024-09-27 12:30:00,88.22,88.23,88.16,88.19,30867.0,87.3847,87.3946,87.3253,87.355,30867.0
2024-09-27 13:00:00,88.2,88.23,88.02,88.08,20360.0,87.3649,87.3946,87.1866,87.2461,20360.0
2024-09-27 13:30:00,88.08,88.12,88.02,88.11,100481.0,87.2461,87.2857,87.1866,87.2758,100481.0
2024-09-27 14:00:00,88.11,88.12,87.95,87.95,39776.0,87.2758,87.2857,87.1173,87.1173,39776.0
2024-09-27 14:30:00,87.96,88.15,87.83,88.15,31528.0,87.1272,87.3154,86.9984,87.3154,31528.0
2024-09-27 15:00:00,88.14,88.15,88.01,88.06,51805.0,87.3055,87.3154,87.1767,87.2262,51805.0
2024-09-27 15:30:00,88.06,88.12,87.99,88.04,100308.0,87.2262,87.2857,87.1569,87.2064,100308.0
2024-09-30 09:30:00,87.81,88.0,87.65,87.82,158017.0,86.9786,87.1668,86.8201,86.9885,158017.0
2024-09-30 10:00:00,87.77,87.99,87.77,87.87,93055.0,86.939,87.1569,86.939,87.038,93055.0
2024-09-30 10:30:00,87.89,88.1,87.88,87.98,86835.0,87.0579,87.2659,87.0479,87.147,86835.0
2024-09-30 11:00:00,87.99,88.09,87.95,87.97,20307.0,87.1569,87.256,87.1173,87.1371,20307.0
2024-09-30 11:30:00,87.96,87.97,87.86,87.91,46006.0,87.1272,87.1371,87.0281,87.0777,46006.0
2024-09-30 12:00:00,87.89,88.0,87.88,87.99,55412.0,87.0579,87.1668,87.0479,87.1569,55412.0
2024-09-30 12:30:00,87.98,88.0,87.95,87.98,21256.0,87.147,87.1668,87.1173,87.147,21256.0
2024-09-30 13:00:00,87.96,88.01,87.93,87.97,24178.0,87.1272,87.1767,87.0975,87.1371,24178.0
2024-09-30 13:30:00,87.96,88.03,87.91,87.97,112727.0,87.1272,87.1965,87.0777,87.1371,112727.0
2024-09-30 14:00:00,87.95,87.95,87.38,87.54,69361.0,87.1173,87.1173,86.5527,86.7112,69361.0
2024-09-30 14:30:00,87.54,87.8,87.45,87.7,54881.0,86.7112,86.9687,86.622,86.8697,54881.0
2024-09-30 15:00:00,87.69,87.76,87.6,87.76,87050.0,86.8597,86.9291,86.7706,86.9291,87050.0
2024-09-30 15:30:00,87.75,88.22,87.73,88.14,162284.0,86.9192,87.3847,86.8994,87.3055,162284.0
2024-10-01 09:30:00,88.12,88.14,87.32,87.54,106532.0,87.2857,87.3055,86.4933,86.7112,106532.0
2024-10-01 10:00:00,87.52,87.73,87.09,87.31,46672.0,86.6914,86.8994,86.2654,86.4833,46672.0
2024-10-01 10:30:00,87.31,87.52,87.22,87.45,30152.0,86.4833,86.6914,86.3942,86.622,30152.0
2024-10-01 11:00:00,87.46,87.58,87.15,87.58,45133.0,86.6319,86.7508,86.3249,86.7508,45133.0
2024-10-01 11:30:00,87.58,87.82,87.57,87.7,31188.0,86.7508,86.9885,86.7409,86.8697,31188.0
2024-10-01 12:00:00,87.64,87.75,87.58,87.66,100207.0,86.8102,86.9192,86.7508,86.83,100207.0
2024-10-01 12:30:00,87.66,87.74,87.43,87.69,48565.0,86.83,86.9093,86.6022,86.8597,48565.0
2024-10-01 13:00:00,87.67,87.67,87.29,87.32,21877.0,86.8399,86.8399,86.4635,86.4933,21877.0
2024-10-01 13:30:00,87.3,87.68,87.3,87.68,16983.0,86.4734,86.8498,86.4734,86.8498,16983.0
2024-10-01 14:00:00,87.69,87.87,87.69,87.86,43946.0,86.8597,87.038,86.8597,87.0281,43946.0
2024-10-01 14:30:00,87.88,87.92,87.8,87.84,45458.0,87.0479,87.0876,86.9687,87.0083,45458.0
2024-10-01 15:00:00,87.84,87.85,87.72,87.84,30404.0,87.0083,87.0182,86.8895,87.0083,30404.0
2024-10-01 15:30:00,87.82,87.82,87.54,87.59,158020.0,86.9885,86.9885,86.7112,86.7607,158020.0
2024-10-02 09:30:00,87.36,87.61,87.06,87.57,109319.0,86.5329,86.7805,86.2357,86.7409,109319.0
2024-10-02 10:00:00,87.48,87.73,87.47,87.54,24864.0,86.6517,86.8994,86.6418,86.7112,24864.0
2024-10-02 10:30:00,87.51,87.73,87.49,87.51,35430.0,86.6815,86.8994,86.6616,86.6815,35430.0
2024-10-02 11:00:00,87.46,87.65,87.45,87.65,32882.0,86.6319,86.8201,86.622,86.8201,32882.0
2024-10-02 11:30:00,87.65,87.72,87.59,87.66,36196.0,86.8201,86.8895,86.7607,86.83,36196.0
2024-10-02 12:00:00,87.65,87.69,87.54,87.62,38713.0,86.8201,86.8597,86.7112,86.7904,38713.0
2024-10-02 12:30:00,87.62,87.62,87.47,87.47,53009.0,86.7904,86.7904,86.6418,86.6418,53009.0
2024-10-02 13:00:00,87.45,87.56,87.41,87.51,100793.0,86.622,86.731,86.5824,86.6815,100793.0
2024-10-02 13:30:00,87.5,87.65,87.42,87.63,63155.0,86.6715,86.8201,86.5923,86.8003,63155.0
2024-10-02 14:00:00,87.63,87.65,87.38,87.47,20857.0,86.8003,86.8201,86.5527,86.6418,20857.0
2024-10-02 14:30:00,87.45,87.57,87.45,87.54,26898.0,86.622,86.7409,86.622,86.7112,26898.0
2024-10-02 15:00:00,87.53,87.58,87.49,87.52,25351.0,86.7013,86.7508,86.6616,86.6914,25351.0
2024-10-02 15:30:00,87.51,87.62,87.44,87.58,74061.0,86.6815,86.7904,86.6121,86.7508,74061.0
2024-10-03 09:30:00,87.32,87.38,86.81,87.12,111034.0,86.4933,86.5527,85.9881,86.2951,111034.0
2024-10-03 10:00:00,87.1,87.45,87.02,87.15,56215.0,86.2753,86.622,86.1961,86.3249,56215.0
2024-10-03 10:30:00,87.13,87.28,86.93,87.0,40629.0,86.305,86.4536,86.1069,86.1763,40629.0
2024-10-03 11:00:00,86.96,87.15,86.92,87.09,19747.0,86.1367,86.3249,86.097,86.2654,19747.0
2024-10-03 11:30:00,87.14,87.33,87.14,87.24,276983.0,86.315,86.5032,86.315,86.414,276983.0
2024-10-03 12:00:00,87.24,87.38,87.23,87.32,20394.0,86.414,86.5527,86.4041,86.4933,20394.0
2024-10-03 12:30:00,87.3,87.3,86.95,87.07,15597.0,86.4734,86.4734,86.1268,86.2456,15597.0
2024-10-03 13:00:00,86.99,87.17,86.94,87.02,27003.0,86.1664,86.3447,86.1168,86.1961,27003.0
2024-10-03 13:30:00,87.04,87.13,86.97,87.08,17995.0,86.2159,86.305,86.1466,86.2555,17995.0
2024-10-03 14:00:00,87.08,87.2,87.03,87.19,30904.0,86.2555,86.3744,86.206,86.3645,30904.0
2024-10-03 14:30:00,87.14,87.18,87.09,87.09,18134.0,86.315,86.3546,86.2654,86.2654,18134.0
2024-10-03 15:00:00,87.08,87.14,87.01,87.11,53923.0,86.2555,86.315,86.1862,86.2852,53923.0
2024-10-03 15:30:00,87.12,87.28,87.05,87.25,156128.0,86.2951,86.4536,86.2258,86.4239,156128.0
2024-10-04 09:30:00,87.93,88.04,87.61,87.73,118505.0,87.0975,87.2064,86.7805,86.8994,118505.0
2024-10-04 10:00:00,87.71,87.93,87.47,87.48,152662.0,86.8796,87.0975,86.6418,86.6517,152662.0
2024-10-04 10:30:00,87.49,87.64,87.29,87.64,91539.0,86.6616,86.8102,86.4635,86.8102,91539.0
2024-10-04 11:00:00,87.66,87.73,87.35,87.35,49695.0,86.83,86.8994,86.523,86.523,49695.0
2024-10-04 11:30:00,87.41,87.66,87.36,87.65,100458.0,86.5824,86.83,86.5329,86.8201,100458.0
2024-10-04 12:00:00,87.66,87.7,87.54,87.56,17561.0,86.83,86.8697,86.7112,86.731,17561.0
2024-10-04 12:30:00,87.56,87.8,87.52,87.77,39659.0,86.731,86.9687,86.6914,86.939,39659.0
2024-10-04 13:00:00,87.76,87.83,87.69,87.69,76349.0,86.9291,86.9984,86.8597,86.8597,76349.0
2024-10-04 13:30:00,87.71,87.76,87.5,87.6,26215.0,86.8796,86.9291,86.6715,86.7706,26215.0
2024-10-04 14:00:00,87.56,87.66,87.54,87.63,33712.0,86.731,86.83,86.7112,86.8003,33712.0
2024-10-04 14:30:00,87.64,87.77,87.59,87.74,28601.0,86.8102,86.939,86.7607,86.9093,28601.0
2024-10-04 15:00:00,87.71,87.88,87.68,87.86,33705.0,86.8796,87.0479,86.8498,87.0281,33705.0
2024-10-04 15:30:00,87.84,88.0,87.83,87.97,55517.0,87.0083,87.1668,86.9984,87.1371,55517.0
2024-10-07 09:30:00,87.71,87.71,87.41,87.42,95976.0,86.8796,86.8796,86.5824,86.5923,95976.0
2024-10-07 10:00:00,87.42,87.6,87.39,87.45,53489.0,86.5923,86.7706,86.5626,86.622,53489.0
2024-10-07 10:30:00,87.44,87.48,87.36,87.38,44540.0,86.6121,86.6517,86.5329,86.5527,44540.0
2024-10-07 11:00:00,87.37,87.55,87.31,87.48,81471.0,86.5428,86.7211,86.4833,86.6517,81471.0
2024-10-07 11:30:00,87.52,87.52,87.32,87.37,47362.0,86.6914,86.6914,86.4933,86.5428,47362.0
2024-10-07 12:00:00,87.36,87.43,87.25,87.41,24347.0,86.5329,86.6022,86.4239,86.5824,24347.0
2024-10-07 12:30:00,87.41,87.44,87.32,87.44,28056.0,86.5824,86.6121,86.4933,86.6121,28056.0
2024-10-07 13:00:00,87.43,87.45,87.35,87.39,90754.0,86.6022,86.622,86.523,86.5626,90754.0
2024-10-07 13:30:00,87.35,87.36,87.22,87.28,20624.0,86.523,86.5329,86.3942,86.4536,20624.0
2024-10-07 14:00:00,87.28,87.29,87.17,87.22,31879.0,86.4536,86.4635,86.3447,86.3942,31879.0
2024-10-07 14:30:00,87.21,87.21,86.87,86.94,60446.0,86.3843,86.3843,86.0475,86.1168,60446.0
2024-10-07 15:00:00,86.95,87.19,86.94,87.17,32572.0,86.1268,86.3645,86.1168,86.3447,32572.0
2024-10-07 15:30:00,87.18,87.41,87.06,87.28,63997.0,86.3546,86.5824,86.2357,86.4536,63997.0
2024-10-08 09:30:00,87.37,87.46,87.14,87.27,101537.0,86.5428,86.6319,86.315,86.4437,101537.0
2024-10-08 10:00:00,87.33,87.41,87.14,87.24,25799.0,86.5032,86.5824,86.315,86.414,25799.0
2024-10-08 10:30:00,87.26,87.54,87.21,87.41,41734.0,86.4338,86.7112,86.3843,86.5824,41734.0
2024-10-08 11:00:00,87.45,87.5,87.41,87.49,20570.0,86.622,86.6715,86.5824,86.6616,20570.0
2024-10-08 11:30:00,87.51,87.6,87.48,87.59,29544.0,86.6815,86.7706,86.6517,86.7607,29544.0
2024-10-08 12:00:00,87.58,87.64,87.54,87.64,21986.0,86.7508,86.8102,86.7112,86.8102,21986.0
2024-10-08 12:30:00,87.63,87.7,87.58,87.58,19348.0,86.8003,86.8697,86.7508,86.7508,19348.0
2024-10-08 13:00:00,87.59,87.59,87.36,87.44,45425.0,86.7607,86.7607,86.5329,86.6121,45425.0
2024-10-08 13:30:00,87.43,87.51,87.42,87.51,10805.0,86.6022,86.6815,86.5923,86.6815,10805.0
2024-10-08 14:00:00,87.52,87.55,87.49,87.5,29526.0,86.6914,86.7211,86.6616,86.6715,29526.0
2024-10-08 14:30:00,87.51,87.62,87.5,87.61,16318.0,86.6815,86.7904,86.6715,86.7805,16318.0
2024-10-08 15:00:00,87.58,87.59,87.5,87.56,29311.0,86.7508,86.7607,86.6715,86.731,29311.0
2024-10-08 15:30:00,87.56,87.62,87.5,87.5,94675.0,86.731,86.7904,86.6715,86.6715,94675.0
2024-10-09 09:30:00,87.58,87.82,87.4,87.81,85515.0,86.7508,86.9885,86.5725,86.9786,85515.0
2024-10-09 10:00:00,87.89,87.93,87.64,87.7,153068.0,87.0579,87.0975,86.8102,86.8697,153068.0
2024-10-09 10:30:00,87.65,87.82,87.59,87.8,21105.0,86.8201,86.9885,86.7607,86.9687,21105.0
2024-10-09 11:00:00,87.84,88.07,87.82,88.04,83959.0,87.0083,87.2361,86.9885,87.2064,83959.0
2024-10-09 11:30:00,88.05,88.24,88.04,88.2,22215.0,87.2163,87.4045,87.2064,87.3649,22215.0
2024-10-09 12:00:00,88.17,88.23,88.12,88.12,20904.0,87.3352,87.3946,87.2857,87.2857,20904.0
2024-10-09 12:30:00,88.12,88.14,87.99,88.04,24925.0,87.2857,87.3055,87.1569,87.2064,24925.0
2024-10-09 13:00:00,88.01,88.12,87.96,88.04,39462.0,87.1767,87.2857,87.1272,87.2064,39462.0
2024-10-09 13:30:00,88.03,88.06,87.86,87.97,57173.0,87.1965,87.2262,87.0281,87.1371,57173.0
2024-10-09 14:00:00,87.97,88.04,87.84,87.92,30210.0,87.1371,87.2064,87.0083,87.0876,30210.0
2024-10-09 14:30:00,87.89,87.93,87.86,87.88,20746.0,87.0579,87.0975,87.0281,87.0479,20746.0
2024-10-09 15:00:00,87.86,88.0,87.85,88.0,43420.0,87.0281,87.1668,87.0182,87.1668,43420.0
2024-10-09 15:30:00,88.01,88.15,87.94,88.08,95757.0,87.1767,87.3154,87.1074,87.2461,95757.0
2024-10-10 09:30:00,87.77,87.9,87.55,87.73,116270.0,86.939,87.0678,86.7211,86.8994,116270.0
2024-10-10 10:00:00,87.72,88.01,87.72,87.86,21715.0,86.8895,87.1767,86.8895,87.0281,21715.0
2024-10-10 10:30:00,87.91,87.92,87.69,87.73,34524.0,87.0777,87.0876,86.8597,86.8994,34524.0
2024-10-10 11:00:00,87.72,87.95,87.69,87.9,13187.0,86.8895,87.1173,86.8597,87.0678,13187.0
2024-10-10 11:30:00,87.89,87.93,87.81,87.91,15967.0,87.0579,87.0975,86.9786,87.0777,15967.0
2024-10-10 12:00:00,87.91,88.02,87.88,87.98,38387.0,87.0777,87.1866,87.0479,87.147,38387.0
2024-10-10 12:30:00,88.01,88.01,87.78,87.79,164245.0,87.1767,87.1767,86.9489,86.9588,164245.0
2024-10-10 13:00:00,87.77,87.84,87.65,87.81,22986.0,86.939,87.0083,86.8201,86.9786,22986.0
2024-10-10 13:30:00,87.83,87.85,87.59,87.74,23281.0,86.9984,87.0182,86.7607,86.9093,23281.0
2024-10-10 14:00:00,87.75,87.75,87.56,87.64,24212.0,86.9192,86.9192,86.731,86.8102,24212.0
2024-10-10 14:30:00,87.62,87.65,87.53,87.63,23239.0,86.7904,86.8201,86.7013,86.8003,23239.0
2024-10-10 15:00:00,87.62,87.65,87.57,87.6,30657.0,86.7904,86.8201,86.7409,86.7706,30657.0
2024-10-10 15:30:00,87.61,87.86,87.59,87.77,89734.0,86.7805,87.0281,86.7607,86.939,89734.0
2024-10-11 09:30:00,88.05,88.44,87.94,88.37,118138.0,87.2163,87.6026,87.1074,87.5333,118138.0
2024-10-11 10:00:00,88.38,88.8,88.32,88.73,57018.0,87.5432,87.9592,87.4838,87.8899,57018.0
2024-10-11 10:30:00,88.73,88.85,88.65,88.81,22333.0,87.8899,88.0088,87.8107,87.9691,22333.0
2024-10-11 11:00:00,88.79,88.93,88.78,88.86,34700.0,87.9493,88.088,87.9394,88.0187,34700.0
2024-10-11 11:30:00,88.87,88.96,88.86,88.91,34153.0,88.0286,88.1177,88.0187,88.0682,34153.0
2024-10-11 12:00:00,88.91,88.91,88.68,88.72,39478.0,88.0682,88.0682,87.8404,87.88,39478.0
2024-10-11 12:30:00,88.69,88.74,88.65,88.71,27197.0,87.8503,87.8998,87.8107,87.8701,27197.0
2024-10-11 13:00:00,88.72,88.75,88.66,88.75,44178.0,87.88,87.9097,87.8206,87.9097,44178.0
2024-10-11 13:30:00,88.75,88.83,88.71,88.83,25963.0,87.9097,87.989,87.8701,87.989,25963.0
2024-10-11 14:00:00,88.81,88.83,88.76,88.77,30946.0,87.9691,87.989,87.9196,87.9295,30946.0
2024-10-11 14:30:00,88.78,88.82,88.68,88.78,17920.0,87.9394,87.979,87.8404,87.9394,17920.0
2024-10-11 15:00:00,88.79,88.89,88.78,88.85,47414.0,87.9493,88.0484,87.9394,88.0088,47414.0
2024-10-11 15:30:00,88.83,88.9,88.81,88.86,49246.0,87.989,88.0583,87.9691,88.0187,49246.0
2024-10-14 09:30:00,88.98,89.07,88.69,88.91,90387.0,88.1375,88.2267,87.8503,88.0682,90387.0
2024-10-14 10:00:00,88.91,89.06,88.91,89.0,123737.0,88.0682,88.2168,88.0682,88.1573,123737.0
2024-10-14 10:30:00,89.04,89.2,89.04,89.16,10697.0,88.197,88.3555,88.197,88.3158,10697.0
2024-10-14 11:00:00,89.14,89.36,89.11,89.23,30154.0,88.296,88.5139,88.2663,88.3852,30154.0
2024-10-14 11:30:00,89.24,89.34,89.23,89.32,7538.0,88.3951,88.4941,88.3852,88.4743,7538.0
2024-10-14 12:00:00,89.35,89.37,89.3,89.35,20271.0,88.504,88.5238,88.4545,88.504,20271.0
2024-10-14 12:30:00,89.36,89.4,89.32,89.39,11568.0,88.5139,88.5536,88.4743,88.5437,11568.0
2024-10-14 13:00:00,89.38,89.41,89.32,89.33,14480.0,88.5337,88.5635,88.4743,88.4842,14480.0
2024-10-14 13:30:00,89.32,89.38,89.3,89.36,17006.0,88.4743,88.5337,88.4545,88.5139,17006.0
2024-10-14 14:00:00,89.35,89.44,89.32,89.43,184844.0,88.504,88.5932,88.4743,88.5833,184844.0
2024-10-14 14:30:00,89.42,89.49,89.4,89.4,28035.0,88.5734,88.6427,88.5536,88.5536,28035.0
2024-10-14 15:00:00,89.4,89.5,89.39,89.47,18175.0,88.5536,88.6526,88.5437,88.6229,18175.0
2024-10-14 15:30:00,89.47,89.59,89.46,89.52,84904.0,88.6229,88.7418,88.613,88.6724,84904.0
2024-10-15 09:30:00,89.52,89.81,89.52,89.66,94222.0,88.6724,88.9597,88.6724,88.8111,94222.0
2024-10-15 10:00:00,89.69,90.05,89.69,89.94,54661.0,88.8408,89.1974,88.8408,89.0884,54661.0
2024-10-15 10:30:00,89.93,89.96,89.73,89.88,36079.0,89.0785,89.1083,88.8804,89.029,36079.0
2024-10-15 11:00:00,89.89,89.99,89.84,89.98,25968.0,89.0389,89.138,88.9894,89.1281,25968.0
2024-10-15 11:30:00,89.97,90.04,89.88,89.88,72676.0,89.1182,89.1875,89.029,89.029,72676.0
2024-10-15 12:00:00,89.88,90.07,89.86,90.05,25591.0,89.029,89.2172,89.0092,89.1974,25591.0
2024-10-15 12:30:00,90.05,90.11,89.93,89.95,22619.0,89.1974,89.2568,89.0785,89.0983,22619.0
2024-10-15 13:00:00,89.93,89.98,89.78,89.81,15533.0,89.0785,89.1281,88.93,88.9597,15533.0
2024-10-15 13:30:00,89.81,89.88,89.72,89.74,32061.0,88.9597,89.029,88.8705,88.8903,32061.0
2024-10-15 14:00:00,89.73,89.76,89.55,89.56,24076.0,88.8804,88.9101,88.7021,88.712,24076.0
2024-10-15 14:30:00,89.59,89.61,89.53,89.54,45664.0,88.7418,88.7616,88.6823,88.6922,45664.0
2024-10-15 15:00:00,89.55,89.55,89.34,89.34,57451.0,88.7021,88.7021,88.4941,88.4941,57451.0
2024-10-15 15:30:00,89.35,89.39,89.19,89.26,91951.0,88.504,88.5437,88.3455,88.4149,91951.0
2024-10-16 09:30:00,89.51,89.77,89.44,89.77,100055.0,88.6625,88.9201,88.5932,88.9201,100055.0
2024-10-16 10:00:00,89.78,89.95,89.77,89.8,33512.0,88.93,89.0983,88.9201,88.9498,33512.0
2024-10-16 10:30:00,89.78,89.91,89.72,89.85,54159.0,88.93,89.0587,88.8705,88.9993,54159.0
2024-10-16 11:00:00,89.8,89.85,89.72,89.82,26649.0,88.9498,88.9993,88.8705,88.9696,26649.0
2024-10-16 11:30:00,89.83,89.87,89.79,89.84,34244.0,88.9795,89.0191,88.9399,88.9894,34244.0
2024-10-16 12:00:00,89.85,89.9,89.82,89.84,27751.0,88.9993,89.0488,88.9696,88.9894,27751.0
2024-10-16 12:30:00,89.83,89.85,89.78,89.79,17532.0,88.9795,88.9993,88.93,88.9399,17532.0
2024-10-16 13:00:00,89.8,89.81,89.71,89.78,19134.0,88.9498,88.9597,88.8606,88.93,19134.0
2024-10-16 13:30:00,89.77,89.85,89.77,89.84,23961.0,88.9201,88.9993,88.9201,88.9894,23961.0
2024-10-16 14:00:00,89.84,90.01,89.83,89.95,48228.0,88.9894,89.1578,88.9795,89.0983,48228.0
2024-10-16 14:30:00,89.95,89.97,89.85,89.86,31993.0,89.0983,89.1182,88.9993,89.0092,31993.0
2024-10-16 15:00:00,89.86,89.91,89.81,89.85,38805.0,89.0092,89.0587,88.9597,88.9993,38805.0
2024-10-16 15:30:00,89.83,89.94,89.82,89.88,60999.0,88.9795,89.0884,88.9696,89.029,60999.0
2024-10-17 09:30:00,90.09,90.09,89.75,89.89,139501.0,89.237,89.237,88.9002,89.0389,139501.0
2024-10-17 10:00:00,89.95,89.95,89.63,89.68,18554.0,89.0983,89.0983,88.7814,88.8309,18554.0
2024-10-17 10:30:00,89.71,89.8,89.61,89.72,42159.0,88.8606,88.9498,88.7616,88.8705,42159.0
2024-10-17 11:00:00,89.74,89.74,89.6,89.74,22675.0,88.8903,88.8903,88.7517,88.8903,22675.0
2024-10-17 11:30:00,89.74,89.75,89.68,89.73,300311.0,88.8903,88.9002,88.8309,88.8804,300311.0
2024-10-17 12:00:00,89.77,89.79,89.7,89.79,31992.0,88.9201,88.9399,88.8507,88.9399,31992.0
2024-10-17 12:30:00,89.78,89.92,89.76,89.89,11369.0,88.93,89.0686,88.9101,89.0389,11369.0
2024-10-17 13:00:00,89.9,89.9,89.8,89.82,24062.0,89.0488,89.0488,88.9498,88.9696,24062.0
2024-10-17 13:30:00,89.82,89.91,89.79,89.9,12472.0,88.9696,89.0587,88.9399,89.0488,12472.0
2024-10-17 14:00:00,89.89,89.89,89.68,89.7,34254.0,89.0389,89.0389,88.8309,88.8507,34254.0
2024-10-17 14:30:00,89.7,89.76,89.69,89.74,26867.0,88.8507,88.9101,88.8408,88.8903,26867.0
2024-10-17 15:00:00,89.75,89.81,89.71,89.78,54178.0,88.9002,88.9597,88.8606,88.93,54178.0
2024-10-17 15:30:00,89.75,89.8,89.69,89.77,48426.0,88.9002,88.9498,88.8408,88.9201,48426.0
2024-10-18 09:30:00,90.12,90.12,89.56,89.8,100884.0,89.2667,89.2667,88.712,88.9498,100884.0
2024-10-18 10:00:00,89.77,89.85,89.7,89.82,19597.0,88.9201,88.9993,88.8507,88.9696,19597.0
2024-10-18 10:30:00,89.82,89.89,89.74,89.86,23694.0,88.9696,89.0389,88.8903,89.0092,23694.0
2024-10-18 11:00:00,89.82,89.87,89.79,89.87,14184.0,88.9696,89.0191,88.9399,89.0191,14184.0
2024-10-18 11:30:00,89.86,89.93,89.85,89.87,48111.0,89.0092,89.0785,88.9993,89.0191,48111.0
2024-10-18 12:00:00,89.91,90.08,89.88,90.05,27179.0,89.0587,89.2271,89.029,89.1974,27179.0
2024-10-18 12:30:00,90.04,90.12,90.03,90.12,17982.0,89.1875,89.2667,89.1776,89.2667,17982.0
2024-10-18 13:00:00,90.06,90.1,90.03,90.05,22492.0,89.2073,89.2469,89.1776,89.1974,22492.0
2024-10-18 13:30:00,90.04,90.1,90.03,90.03,10359.0,89.1875,89.2469,89.1776,89.1776,10359.0
2024-10-18 14:00:00,90.03,90.18,89.93,90.14,39042.0,89.1776,89.3262,89.0785,89.2866,39042.0
2024-10-18 14:30:00,90.15,90.15,90.07,90.07,20709.0,89.2965,89.2965,89.2172,89.2172,20709.0
2024-10-18 15:00:00,90.05,90.06,89.96,90.0,21841.0,89.1974,89.2073,89.1083,89.1479,21841.0
2024-10-18 15:30:00,89.99,90.13,89.97,90.1,85757.0,89.138,89.2766,89.1182,89.2469,85757.0
2024-10-21 09:30:00,89.93,90.09,89.85,89.85,81678.0,89.0785,89.237,88.9993,88.9993,81678.0
2024-10-21 10:00:00,89.84,89.89,89.6,89.6,73856.0,88.9894,89.0389,88.7517,88.7517,73856.0
2024-10-21 10:30:00,89.57,89.59,89.37,89.38,31871.0,88.7219,88.7418,88.5238,88.5337,31871.0
2024-10-21 11:00:00,89.36,89.36,89.09,89.1,35306.0,88.5139,88.5139,88.2465,88.2564,35306.0
2024-10-21 11:30:00,89.09,89.33,89.04,89.28,23023.0,88.2465,88.4842,88.197,88.4347,23023.0
2024-10-21 12:00:00,89.3,89.3,89.22,89.27,37748.0,88.4545,88.4545,88.3753,88.4248,37748.0
2024-10-21 12:30:00,89.26,89.37,89.23,89.36,23899.0,88.4149,88.5238,88.3852,88.5139,23899.0
2024-10-21 13:00:00,89.36,89.42,89.34,89.39,17413.0,88.5139,88.5734,88.4941,88.5437,17413.0
2024-10-21 13:30:00,89.36,89.4,89.33,89.35,20221.0,88.5139,88.5536,88.4842,88.504,20221.0
2024-10-21 14:00:00,89.35,89.35,89.24,89.26,20112.0,88.504,88.504,88.3951,88.4149,20112.0
2024-10-21 14:30:00,89.26,89.26,89.19,89.2,27064.0,88.4149,88.4149,88.3455,88.3555,27064.0
2024-10-21 15:00:00,89.22,89.33,89.22,89.29,39301.0,88.3753,88.4842,88.3753,88.4446,39301.0
2024-10-21 15:30:00,89.27,89.29,89.19,89.28,191997.0,88.4248,88.4446,88.3455,88.4347,191997.0
2024-10-22 09:30:00,88.9,89.04,88.57,88.62,120771.0,88.0583,88.197,87.7314,87.7809,120771.0
2024-10-22 10:00:00,88.71,88.71,88.44,88.5,50930.0,87.8701,87.8701,87.6026,87.6621,50930.0
2024-10-22 10:30:00,88.48,88.66,88.42,88.64,26788.0,87.6423,87.8206,87.5828,87.8008,26788.0
2024-10-22 11:00:00,88.64,88.72,88.55,88.66,38198.0,87.8008,87.88,87.7116,87.8206,38198.0
2024-10-22 11:30:00,88.68,88.71,88.65,88.66,17572.0,87.8404,87.8701,87.8107,87.8206,17572.0
2024-10-22 12:00:00,88.63,88.69,88.57,88.69,32405.0,87.7908,87.8503,87.7314,87.8503,32405.0
2024-10-22 12:30:00,88.7,88.78,88.69,88.74,30041.0,87.8602,87.9394,87.8503,87.8998,30041.0
2024-10-22 13:00:00,88.75,88.78,88.72,88.76,18679.0,87.9097,87.9394,87.88,87.9196,18679.0
2024-10-22 13:30:00,88.76,88.87,88.74,88.86,21779.0,87.9196,88.0286,87.8998,88.0187,21779.0
2024-10-22 14:00:00,88.84,88.9,88.81,88.88,41193.0,87.9989,88.0583,87.9691,88.0385,41193.0
2024-10-22 14:30:00,88.87,88.89,88.8,88.8,30670.0,88.0286,88.0484,87.9592,87.9592,30670.0
2024-10-22 15:00:00,88.79,88.91,88.79,88.87,97476.0,87.9493,88.0682,87.9493,88.0286,97476.0
2024-10-22 15:30:00,88.87,88.91,88.77,88.77,51526.0,88.0286,88.0682,87.9295,87.9295,51526.0
2024-10-23 09:30:00,88.49,88.86,88.44,88.75,75541.0,87.6522,88.0187,87.6026,87.9097,75541.0
2024-10-23 10:00:00,88.71,88.86,88.55,88.74,1098143.0,87.8701,88.0187,87.7116,87.8998,1098143.0
2024-10-23 10:30:00,88.71,88.75,88.56,88.62,34794.0,87.8701,87.9097,87.7215,87.7809,34794.0
2024-10-23 11:00:00,88.61,88.61,88.39,88.45,19455.0,87.771,87.771,87.5531,87.6126,19455.0
2024-10-23 11:30:00,88.45,88.64,88.44,88.64,59521.0,87.6126,87.8008,87.6026,87.8008,59521.0
2024-10-23 12:00:00,88.64,88.7,88.51,88.51,33886.0,87.8008,87.8602,87.672,87.672,33886.0
2024-10-23 12:30:00,88.52,88.58,88.47,88.5,18982.0,87.6819,87.7413,87.6324,87.6621,18982.0
2024-10-23 13:00:00,88.51,88.51,88.27,88.31,25207.0,87.672,87.672,87.4343,87.4739,25207.0
2024-10-23 13:30:00,88.3,88.31,88.21,88.23,14940.0,87.464,87.4739,87.3748,87.3946,14940.0
2024-10-23 14:00:00,88.21,88.22,87.93,88.08,34185.0,87.3748,87.3847,87.0975,87.2461,34185.0
2024-10-23 14:30:00,88.09,88.33,88.08,88.28,49564.0,87.256,87.4937,87.2461,87.4442,49564.0
2024-10-23 15:00:00,88.27,88.37,88.25,88.35,47431.0,87.4343,87.5333,87.4144,87.5135,47431.0
2024-10-23 15:30:00,88.35,88.48,88.31,88.45,110027.0,87.5135,87.6423,87.4739,87.6126,110027.0
2024-10-24 09:30:00,88.77,88.91,88.56,88.88,93720.0,87.9295,88.0682,87.7215,88.0385,93720.0
2024-10-24 10:00:00,88.86,88.93,88.64,88.89,2656844.0,88.0187,88.088,87.8008,88.0484,2656844.0
2024-10-24 10:30:00,88.9,88.99,88.77,88.86,43082.0,88.0583,88.1474,87.9295,88.0187,43082.0
2024-10-24 11:00:00,88.88,88.88,88.66,88.66,20286.0,88.0385,88.0385,87.8206,87.8206,20286.0
2024-10-24 11:30:00,88.65,88.67,88.5,88.59,21958.0,87.8107,87.8305,87.6621,87.7512,21958.0
2024-10-24 12:00:00,88.53,88.58,88.39,88.58,62932.0,87.6918,87.7413,87.5531,87.7413,62932.0
2024-10-24 12:30:00,88.6,88.71,88.6,88.68,42314.0,87.7611,87.8701,87.7611,87.8404,42314.0
2024-10-24 13:00:00,88.66,88.73,88.63,88.69,27559.0,87.8206,87.8899,87.7908,87.8503,27559.0
2024-10-24 13:30:00,88.69,88.78,88.59,88.6,129714.0,87.8503,87.9394,87.7512,87.7611,129714.0
2024-10-24 14:00:00,88.59,88.7,88.56,88.62,47129.0,87.7512,87.8602,87.7215,87.7809,47129.0
2024-10-24 14:30:00,88.63,88.64,88.55,88.64,26266.0,87.7908,87.8008,87.7116,87.8008,26266.0
2024-10-24 15:00:00,88.61,88.72,88.54,88.69,41350.0,87.771,87.88,87.7017,87.8503,41350.0
2024-10-24 15:30:00,88.68,88.74,88.65,88.66,64898.0,87.8404,87.8998,87.8107,87.8206,64898.0
2024-10-25 09:30:00,89.33,89.4,88.91,88.98,76049.0,88.4842,88.5536,88.0682,88.1375,76049.0
2024-10-25 10:00:00,89.04,89.25,89.0,89.25,157552.0,88.197,88.405,88.1573,88.405,157552.0
2024-10-25 10:30:00,89.21,89.25,89.02,89.03,16511.0,88.3654,88.405,88.1772,88.1871,16511.0
2024-10-25 11:00:00,89.04,89.09,88.69,88.75,1884568.0,88.197,88.2465,87.8503,87.9097,1884568.0
2024-10-25 11:30:00,88.75,88.8,88.65,88.79,25442.0,87.9097,87.9592,87.8107,87.9493,25442.0
2024-10-25 12:00:00,88.78,88.79,88.65,88.76,12181.0,87.9394,87.9493,87.8107,87.9196,12181.0
2024-10-25 12:30:00,88.77,88.78,88.63,88.63,17722.0,87.9295,87.9394,87.7908,87.7908,17722.0
2024-10-25 13:00:00,88.63,88.66,88.44,88.55,51884.0,87.7908,87.8206,87.6026,87.7116,51884.0
2024-10-25 13:30:00,88.48,88.49,88.28,88.35,74739.0,87.6423,87.6522,87.4442,87.5135,74739.0
2024-10-25 14:00:00,88.34,88.44,88.18,88.44,22405.0,87.5036,87.6026,87.3451,87.6026,22405.0
2024-10-25 14:30:00,88.39,88.52,88.37,88.48,29786.0,87.5531,87.6819,87.5333,87.6423,29786.0
2024-10-25 15:00:00,88.46,88.49,88.31,88.36,70700.0,87.6225,87.6522,87.4739,87.5234,70700.0
2024-10-25 15:30:00,88.36,88.39,88.25,88.32,62004.0,87.5234,87.5531,87.4144,87.4838,62004.0
2024-10-28 09:30:00,88.73,89.19,88.68,89.05,141238.0,87.8899,88.3455,87.8404,88.2069,141238.0
2024-10-28 10:00:00,89.08,89.12,88.92,89.12,2333374.0,88.2366,88.2762,88.0781,88.2762,2333374.0
2024-10-28 10:30:00,89.11,89.13,88.97,89.08,21902.0,88.2663,88.2861,88.1276,88.2366,21902.0
2024-10-28 11:00:00,89.07,89.13,89.04,89.05,18650.0,88.2267,88.2861,88.197,88.2069,18650.0
2024-10-28 11:30:00,89.05,89.06,88.91,88.95,20948.0,88.2069,88.2168,88.0682,88.1078,20948.0
2024-10-28 12:00:00,88.91,89.08,88.89,89.05,69984.0,88.0682,88.2366,88.0484,88.2069,69984.0
2024-10-28 12:30:00,89.05,89.06,88.95,88.99,17204.0,88.2069,88.2168,88.1078,88.1474,17204.0
2024-10-28 13:00:00,88.99,89.03,88.94,89.01,15220.0,88.1474,88.1871,88.0979,88.1672,15220.0
2024-10-28 13:30:00,89.05,89.08,89.01,89.02,13784.0,88.2069,88.2366,88.1672,88.1772,13784.0
2024-10-28 14:00:00,88.99,89.01,88.9,88.93,29128.0,88.1474,88.1672,88.0583,88.088,29128.0
2024-10-28 14:30:00,88.92,89.05,88.9,88.99,62873.0,88.0781,88.2069,88.0583,88.1474,62873.0
2024-10-28 15:00:00,88.94,89.07,88.92,89.05,26939.0,88.0979,88.2267,88.0781,88.2069,26939.0
2024-10-28 15:30:00,89.05,89.13,88.95,88.96,79205.0,88.2069,88.2861,88.1078,88.1177,79205.0
2024-10-29 09:30:00,88.66,88.79,88.32,88.66,2779431.0,87.8206,87.9493,87.4838,87.8206,2779431.0
2024-10-29 10:00:00,88.67,88.97,88.59,88.8,54923.0,87.8305,88.1276,87.7512,87.9592,54923.0
2024-10-29 10:30:00,88.78,88.96,88.74,88.9,26871.0,87.9394,88.1177,87.8998,88.0583,26871.0
2024-10-29 11:00:00,88.89,88.91,88.73,88.79,49703.0,88.0484,88.0682,87.8899,87.9493,49703.0
2024-10-29 11:30:00,88.81,88.93,88.8,88.85,24667.0,87.9691,88.088,87.9592,88.0088,24667.0
2024-10-29 12:00:00,88.87,88.92,88.82,88.83,71252.0,88.0286,88.0781,87.979,87.989,71252.0
2024-10-29 12:30:00,88.83,88.9,88.76,88.87,27232.0,87.989,88.0583,87.9196,88.0286,27232.0
2024-10-29 13:00:00,88.9,88.97,88.83,88.83,26083.0,88.0583,88.1276,87.989,87.989,26083.0
2024-10-29 13:30:00,88.84,88.84,88.71,88.84,14698.0,87.9989,87.9989,87.8701,87.9989,14698.0
2024-10-29 14:00:00,88.83,88.86,88.77,88.85,46338.0,87.989,88.0187,87.9295,88.0088,46338.0
2024-10-29 14:30:00,88.86,88.97,88.85,88.9,36000.0,88.0187,88.1276,88.0088,88.0583,36000.0
2024-10-29 15:00:00,88.9,88.91,88.82,88.88,55632.0,88.0583,88.0682,87.979,88.0385,55632.0
2024-10-29 15:30:00,88.87,88.87,88.73,88.77,181408.0,88.0286,88.0286,87.8899,87.9295,181408.0
2024-10-30 09:30:00,88.53,89.37,88.53,89.35,172943.0,87.6918,88.5238,87.6918,88.504,172943.0
2024-10-30 10:00:00,89.35,89.45,89.25,89.26,43917.0,88.504,88.6031,88.405,88.4149,43917.0
2024-10-30 10:30:00,89.25,89.28,89.13,89.17,86009.0,88.405,88.4347,88.2861,88.3257,86009.0
2024-10-30 11:00:00,89.19,89.19,89.02,89.11,28284.0,88.3455,88.3455,88.1772,88.2663,28284.0
2024-10-30 11:30:00,89.11,89.23,89.1,89.18,8418.0,88.2663,88.3852,88.2564,88.3356,8418.0
2024-10-30 12:00:00,89.17,89.17,89.07,89.07,28609.0,88.3257,88.3257,88.2267,88.2267,28609.0
2024-10-30 12:30:00,89.07,89.11,89.01,89.01,23780.0,88.2267,88.2663,88.1672,88.1672,23780.0
2024-10-30 13:00:00,88.98,89.06,88.97,89.0,17062.0,88.1375,88.2168,88.1276,88.1573,17062.0
2024-10-30 13:30:00,88.94,88.96,88.87,88.95,15522.0,88.0979,88.1177,88.0286,88.1078,15522.0
2024-10-30 14:00:00,88.97,89.1,88.96,89.01,27865.0,88.1276,88.2564,88.1177,88.1672,27865.0
2024-10-30 14:30:00,89.0,89.04,88.97,89.0,33340.0,88.1573,88.197,88.1276,88.1573,33340.0
2024-10-30 15:00:00,88.98,88.99,88.86,88.89,44421.0,88.1375,88.1474,88.0187,88.0484,44421.0
2024-10-30 15:30:00,88.9,88.91,88.74,88.79,42142.0,88.0583,88.0682,87.8998,87.9493,42142.0
2024-10-31 09:30:00,88.52,88.71,88.41,88.68,2846883.0,87.6819,87.8701,87.5729,87.8404,2846883.0
2024-10-31 10:00:00,88.65,88.68,88.23,88.29,157473.0,87.8107,87.8404,87.3946,87.4541,157473.0
2024-10-31 10:30:00,88.28,88.41,88.01,88.02,39366.0,87.4442,87.5729,87.1767,87.1866,39366.0
2024-10-31 11:00:00,87.99,88.13,87.84,88.03,49538.0,87.1569,87.2956,87.0083,87.1965,49538.0
2024-10-31 11:30:00,88.08,88.15,88.02,88.06,15018.0,87.2461,87.3154,87.1866,87.2262,15018.0
2024-10-31 12:00:00,88.11,88.29,88.09,88.27,30352.0,87.2758,87.4541,87.256,87.4343,30352.0
2024-10-31 12:30:00,88.24,88.25,88.16,88.2,26763.0,87.4045,87.4144,87.3253,87.3649,26763.0
2024-10-31 13:00:00,88.23,88.33,88.22,88.25,109841.0,87.3946,87.4937,87.3847,87.4144,109841.0
2024-10-31 13:30:00,88.24,88.26,88.11,88.19,44619.0,87.4045,87.4244,87.2758,87.355,44619.0
2024-10-31 14:00:00,88.19,88.2,88.09,88.13,36898.0,87.355,87.3649,87.256,87.2956,36898.0
2024-10-31 14:30:00,88.13,88.15,88.01,88.11,28662.0,87.2956,87.3154,87.1767,87.2758,28662.0
2024-10-31 15:00:00,88.12,88.14,88.02,88.09,138623.0,87.2857,87.3055,87.1866,87.256,138623.0
2024-10-31 15:30:00,88.07,88.07,87.67,87.7,137359.0,87.2361,87.2361,86.8399,86.8697,137359.0
2024-11-01 09:30:00,88.04,88.3,87.93,88.19,66887.0,87.2064,87.464,87.0975,87.355,66887.0
2024-11-01 10:00:00,88.23,88.54,88.09,88.54,3790545.0,87.3946,87.7017,87.256,87.7017,3790545.0
2024-11-01 10:30:00,88.56,88.56,88.12,88.32,38229.0,87.7215,87.7215,87.2857,87.4838,38229.0
2024-11-01 11:00:00,88.32,88.36,88.22,88.34,34725.0,87.4838,87.5234,87.3847,87.5036,34725.0
2024-11-01 11:30:00,88.33,88.33,88.1,88.11,27971.0,87.4937,87.4937,87.2659,87.2758,27971.0
2024-11-01 12:00:00,88.14,88.21,88.08,88.08,26121.0,87.3055,87.3748,87.2461,87.2461,26121.0
2024-11-01 12:30:00,88.09,88.16,87.87,87.9,28483.0,87.256,87.3253,87.038,87.0678,28483.0
2024-11-01 13:00:00,87.91,88.01,87.83,87.94,19363.0,87.0777,87.1767,86.9984,87.1074,19363.0
2024-11-01 13:30:00,87.95,87.95,87.64,87.68,19783.0,87.1173,87.1173,86.8102,86.8498,19783.0
2024-11-01 14:00:00,87.67,87.75,87.59,87.73,16427.0,86.8399,86.9192,86.7607,86.8994,16427.0
2024-11-01 14:30:00,87.73,87.82,87.7,87.78,48829.0,86.8994,86.9885,86.8697,86.9489,48829.0
2024-11-01 15:00:00,87.77,87.86,87.74,87.74,210649.0,86.939,87.0281,86.9093,86.9093,210649.0
2024-11-01 15:30:00,87.72,87.76,87.56,87.63,45894.0,86.8895,86.9291,86.731,86.8003,45894.0
2024-11-04 09:30:00,87.65,88.04,87.57,88.03,105637.0,86.8201,87.2064,86.7409,87.1965,105637.0
2024-11-04 10:00:00,88.04,88.3,88.01,88.22,2851803.0,87.2064,87.464,87.1767,87.3847,2851803.0
2024-11-04 10:30:00,88.25,88.28,88.06,88.09,61450.0,87.4144,87.4442,87.2262,87.256,61450.0
2024-11-04 11:00:00,88.1,88.13,87.95,87.96,46003.0,87.2659,87.2956,87.1173,87.1272,46003.0
2024-11-04 11:30:00,87.94,87.94,87.62,87.66,123992.0,87.1074,87.1074,86.7904,86.83,123992.0
2024-11-04 12:00:00,87.65,87.93,87.57,87.9,32710.0,86.8201,87.0975,86.7409,87.0678,32710.0
2024-11-04 12:30:00,87.94,87.98,87.92,87.92,41382.0,87.1074,87.147,87.0876,87.0876,41382.0
2024-11-04 13:00:00,87.93,87.93,87.7,87.9,21160.0,87.0975,87.0975,86.8697,87.0678,21160.0
2024-11-04 13:30:00,87.89,87.98,87.88,87.9,46761.0,87.0579,87.147,87.0479,87.0678,46761.0
2024-11-04 14:00:00,87.91,87.95,87.82,87.82,16114.0,87.0777,87.1173,86.9885,86.9885,16114.0
2024-11-04 14:30:00,87.81,87.92,87.81,87.83,82716.0,86.9786,87.0876,86.9786,86.9984,82716.0
2024-11-04 15:00:00,87.81,87.88,87.79,87.83,55098.0,86.9786,87.0479,86.9588,86.9984,55098.0
2024-11-04 15:30:00,87.82,87.83,87.71,87.81,60456.0,86.9885,86.9984,86.8796,86.9786,60456.0
2024-11-05 09:30:00,87.78,88.46,87.65,88.45,189969.0,86.9489,87.6225,86.8201,87.6126,189969.0
2024-11-05 10:00:00,88.46,88.58,88.36,88.47,54907.0,87.6225,87.7413,87.5234,87.6324,54907.0
2024-11-05 10:30:00,88.48,88.74,88.46,88.56,51903.0,87.6423,87.8998,87.6225,87.7215,51903.0
2024-11-05 11:00:00,88.54,88.68,88.51,88.62,30741.0,87.7017,87.8404,87.672,87.7809,30741.0
2024-11-05 11:30:00,88.65,88.75,88.63,88.73,22785.0,87.8107,87.9097,87.7908,87.8899,22785.0
2024-11-05 12:00:00,88.7,88.77,88.66,88.73,35221.0,87.8602,87.9295,87.8206,87.8899,35221.0
2024-11-05 12:30:00,88.79,88.85,88.77,88.8,495801.0,87.9493,88.0088,87.9295,87.9592,495801.0
2024-11-05 13:00:00,88.8,88.86,88.72,88.78,34309.0,87.9592,88.0187,87.88,87.9394,34309.0
2024-11-05 13:30:00,88.77,88.83,88.71,88.81,27368.0,87.9295,87.989,87.8701,87.9691,27368.0
2024-11-05 14:00:00,88.83,88.92,88.81,88.87,118964.0,87.989,88.0781,87.9691,88.0286,118964.0
2024-11-05 14:30:00,88.87,88.94,88.79,88.79,83685.0,88.0286,88.0979,87.9493,87.9493,83685.0
2024-11-05 15:00:00,88.76,88.93,88.75,88.93,39592.0,87.9196,88.088,87.9097,88.088,39592.0
2024-11-05 15:30:00,88.93,89.13,88.9,89.12,50907.0,88.088,88.2861,88.0583,88.2762,50907.0
2024-11-06 09:30:00,91.56,91.64,90.62,90.77,236941.0,90.6931,90.7723,89.762,89.9106,236941.0
2024-11-06 10:00:00,90.81,91.16,90.79,91.09,180349.0,89.9502,90.2969,89.9304,90.2276,180349.0
2024-11-06 10:30:00,91.05,91.05,90.76,90.83,119922.0,90.1879,90.1879,89.9007,89.97,119922.0
2024-11-06 11:00:00,90.87,91.05,90.78,91.03,416243.0,90.0096,90.1879,89.9205,90.1681,416243.0
2024-11-06 11:30:00,91.05,91.15,90.98,91.15,50029.0,90.1879,90.287,90.1186,90.287,50029.0
2024-11-06 12:00:00,91.15,91.21,91.02,91.09,44238.0,90.287,90.3464,90.1582,90.2276,44238.0
2024-11-06 12:30:00,91.08,91.25,91.07,91.24,35005.0,90.2177,90.386,90.2077,90.3761,35005.0
2024-11-06 13:00:00,91.24,91.38,91.22,91.36,223609.0,90.3761,90.5148,90.3563,90.495,223609.0
2024-11-06 13:30:00,91.37,91.45,91.36,91.43,52749.0,90.5049,90.5841,90.495,90.5643,52749.0
2024-11-06 14:00:00,91.43,91.52,91.42,91.48,55102.0,90.5643,90.6535,90.5544,90.6139,55102.0
2024-11-06 14:30:00,91.48,91.53,91.39,91.45,71040.0,90.6139,90.6634,90.5247,90.5841,71040.0
2024-11-06 15:00:00,91.44,91.64,91.41,91.61,48818.0,90.5742,90.7723,90.5445,90.7426,48818.0
2024-11-06 15:30:00,91.63,91.73,91.56,91.65,336672.0,90.7624,90.8615,90.6931,90.7823,336672.0
2024-11-07 09:30:00,91.85,92.05,91.73,91.87,161079.0,90.9804,91.1785,90.8615,91.0002,161079.0
2024-11-07 10:00:00,91.88,92.05,91.85,92.02,59061.0,91.0101,91.1785,90.9804,91.1488,59061.0
2024-11-07 10:30:00,92.04,92.24,92.04,92.15,68954.0,91.1686,91.3667,91.1686,91.2775,68954.0
2024-11-07 11:00:00,92.17,92.17,91.96,91.97,53543.0,91.2973,91.2973,91.0893,91.0992,53543.0
2024-11-07 11:30:00,91.97,92.04,91.88,91.99,52993.0,91.0992,91.1686,91.0101,91.119,52993.0
2024-11-07 12:00:00,91.98,92.16,91.96,92.15,82426.0,91.1091,91.2874,91.0893,91.2775,82426.0
2024-11-07 12:30:00,92.16,92.2,92.12,92.14,43091.0,91.2874,91.327,91.2478,91.2676,43091.0
2024-11-07 13:00:00,92.14,92.16,91.98,91.99,23761.0,91.2676,91.2874,91.1091,91.119,23761.0
2024-11-07 13:30:00,91.94,92.01,91.87,91.94,27500.0,91.0695,91.1388,91.0002,91.0695,27500.0
2024-11-07 14:00:00,91.94,92.09,91.82,91.92,41136.0,91.0695,91.2181,90.9506,91.0497,41136.0
2024-11-07 14:30:00,91.93,92.1,91.77,92.09,60271.0,91.0596,91.228,90.9011,91.2181,60271.0
2024-11-07 15:00:00,92.09,92.2,92.01,92.08,32987.0,91.2181,91.327,91.1388,91.2082,32987.0
2024-11-07 15:30:00,92.08,92.14,91.91,91.97,54454.0,91.2082,91.2676,91.0398,91.0992,54454.0
2024-11-08 09:30:00,92.01,92.27,91.91,92.2,264434.0,91.1388,91.3964,91.0398,91.327,264434.0
2024-11-08 10:00:00,92.21,92.49,92.1,92.43,102333.0,91.337,91.6143,91.228,91.5549,102333.0
2024-11-08 10:30:00,92.43,92.55,92.42,92.55,38204.0,91.5549,91.6737,91.545,91.6737,38204.0
2024-11-08 11:00:00,92.56,92.62,92.49,92.49,47964.0,91.6836,91.7431,91.6143,91.6143,47964.0
2024-11-08 11:30:00,92.5,92.5,92.36,92.4,81978.0,91.6242,91.6242,91.4855,91.5252,81978.0
2024-11-08 12:00:00,92.39,92.43,92.32,92.42,63891.0,91.5152,91.5549,91.4459,91.545,63891.0
2024-11-08 12:30:00,92.41,92.53,92.4,92.53,25518.0,91.5351,91.6539,91.5252,91.6539,25518.0
2024-11-08 13:00:00,92.49,92.53,92.45,92.51,37089.0,91.6143,91.6539,91.5747,91.6341,37089.0
2024-11-08 13:30:00,92.5,92.66,92.49,92.66,32468.0,91.6242,91.7827,91.6143,91.7827,32468.0
2024-11-08 14:00:00,92.65,92.73,92.61,92.71,27962.0,91.7728,91.852,91.7332,91.8322,27962.0
2024-11-08 14:30:00,92.7,92.77,92.7,92.75,54591.0,91.8223,91.8916,91.8223,91.8718,54591.0
2024-11-08 15:00:00,92.73,92.73,92.58,92.61,55568.0,91.852,91.852,91.7034,91.7332,55568.0
2024-11-08 15:30:00,92.61,92.68,92.55,92.65,131507.0,91.7332,91.8025,91.6737,91.7728,131507.0
2024-11-11 09:30:00,93.2,93.45,93.14,93.42,136212.0,92.3176,92.5652,92.2581,92.5355,136212.0
2024-11-11 10:00:00,93.43,93.53,93.3,93.51,91845.0,92.5454,92.6445,92.4166,92.6246,91845.0
2024-11-11 10:30:00,93.52,93.7,93.45,93.68,95950.0,92.6345,92.8128,92.5652,92.793,95950.0
2024-11-11 11:00:00,93.69,93.76,93.63,93.68,42051.0,92.8029,92.8723,92.7435,92.793,42051.0
2024-11-11 11:30:00,93.66,93.85,93.63,93.84,101509.0,92.7732,92.9614,92.7435,92.9515,101509.0
2024-11-11 12:00:00,93.84,93.84,93.7,93.71,47606.0,92.9515,92.9515,92.8128,92.8228,47606.0
2024-11-11 12:30:00,93.7,93.74,93.66,93.68,43563.0,92.8128,92.8525,92.7732,92.793,43563.0
2024-11-11 13:00:00,93.63,93.63,93.41,93.52,105023.0,92.7435,92.7435,92.5256,92.6345,105023.0
2024-11-11 13:30:00,93.53,93.61,93.47,93.57,21662.0,92.6445,92.7237,92.585,92.6841,21662.0
2024-11-11 14:00:00,93.55,93.59,93.49,93.58,31033.0,92.6643,92.7039,92.6048,92.694,31033.0
2024-11-11 14:30:00,93.54,93.59,93.52,93.57,24949.0,92.6544,92.7039,92.6345,92.6841,24949.0
2024-11-11 15:00:00,93.54,93.54,93.47,93.53,44500.0,92.6544,92.6544,92.585,92.6445,44500.0
2024-11-11 15:30:00,93.52,93.54,93.45,93.51,71269.0,92.6345,92.6544,92.5652,92.6246,71269.0
2024-11-12 09:30:00,93.17,93.47,93.14,93.27,115891.0,92.2879,92.585,92.2581,92.3869,115891.0
2024-11-12 10:00:00,93.26,93.3,93.09,93.09,141320.0,92.377,92.4166,92.2086,92.2086,141320.0
2024-11-12 10:30:00,93.07,93.15,92.91,92.92,40197.0,92.1888,92.2681,92.0303,92.0402,40197.0
2024-11-12 11:00:00,92.92,92.94,92.83,92.88,46063.0,92.0402,92.06,91.9511,92.0006,46063.0
2024-11-12 11:30:00,92.88,92.93,92.66,92.67,44327.0,92.0006,92.0501,91.7827,91.7926,44327.0
2024-11-12 12:00:00,92.67,92.76,92.64,92.74,97386.0,91.7926,91.8817,91.7629,91.8619,97386.0
2024-11-12 12:30:00,92.72,92.75,92.49,92.53,63676.0,91.8421,91.8718,91.6143,91.6539,63676.0
2024-11-12 13:00:00,92.52,92.72,92.49,92.72,95165.0,91.644,91.8421,91.6143,91.8421,95165.0
2024-11-12 13:30:00,92.7,92.97,92.7,92.95,85954.0,91.8223,92.0898,91.8223,92.0699,85954.0
2024-11-12 14:00:00,92.94,93.06,92.93,93.02,148282.0,92.06,92.1789,92.0501,92.1393,148282.0
2024-11-12 14:30:00,93.0,93.06,92.97,92.99,89697.0,92.1195,92.1789,92.0898,92.1096,89697.0
2024-11-12 15:00:00,93.0,93.02,92.89,92.93,115855.0,92.1195,92.1393,92.0105,92.0501,115855.0
2024-11-12 15:30:00,92.92,92.93,92.8,92.83,254167.0,92.0402,92.0501,91.9214,91.9511,254167.0
2024-11-13 09:30:00,93.12,93.37,93.04,93.36,146392.0,92.2383,92.486,92.1591,92.4761,146392.0
2024-11-13 10:00:00,93.34,93.34,92.92,93.23,40903.0,92.4563,92.4563,92.0402,92.3473,40903.0
2024-11-13 10:30:00,93.22,93.38,93.14,93.36,33844.0,92.3374,92.4959,92.2581,92.4761,33844.0
2024-11-13 11:00:00,93.37,93.4,93.26,93.34,26539.0,92.486,92.5157,92.377,92.4563,26539.0
2024-11-13 11:30:00,93.34,93.35,93.24,93.29,29848.0,92.4563,92.4662,92.3572,92.4067,29848.0
2024-11-13 12:00:00,93.27,93.35,93.18,93.18,27141.0,92.3869,92.4662,92.2978,92.2978,27141.0
2024-11-13 12:30:00,93.18,93.26,93.15,93.23,71173.0,92.2978,92.377,92.2681,92.3473,71173.0
2024-11-13 13:00:00,93.23,93.24,93.06,93.15,42391.0,92.3473,92.3572,92.1789,92.2681,42391.0
2024-11-13 13:30:00,93.14,93.17,93.0,93.0,69044.0,92.2581,92.2879,92.1195,92.1195,69044.0
2024-11-13 14:00:00,93.01,93.04,92.81,92.82,65978.0,92.1294,92.1591,91.9313,91.9412,65978.0
2024-11-13 14:30:00,92.82,92.82,92.61,92.62,61730.0,91.9412,91.9412,91.7332,91.7431,61730.0
2024-11-13 15:00:00,92.62,92.81,92.5,92.75,69342.0,91.7431,91.9313,91.6242,91.8718,69342.0
2024-11-13 15:30:00,92.73,92.85,92.56,92.61,115591.0,91.852,91.9709,91.6836,91.7332,115591.0
2024-11-14 09:30:00,92.66,92.8,92.31,92.45,153069.0,91.7827,91.9214,91.436,91.5747,153069.0
2024-11-14 10:00:00,92.44,92.5,92.3,92.44,99728.0,91.5648,91.6242,91.4261,91.5648,99728.0
2024-11-14 10:30:00,92.43,92.53,92.35,92.36,36549.0,91.5549,91.6539,91.4756,91.4855,36549.0
2024-11-14 11:00:00,92.35,92.4,92.26,92.34,86634.0,91.4756,91.5252,91.3865,91.4657,86634.0
2024-11-14 11:30:00,92.32,92.35,92.14,92.19,134900.0,91.4459,91.4756,91.2676,91.3171,134900.0
2024-11-14 12:00:00,92.18,92.18,92.0,92.01,162021.0,91.3072,91.3072,91.1289,91.1388,162021.0
2024-11-14 12:30:00,92.0,92.07,91.84,92.06,79270.0,91.1289,91.1983,90.9705,91.1884,79270.0
2024-11-14 13:00:00,92.05,92.16,92.02,92.04,58195.0,91.1785,91.2874,91.1488,91.1686,58195.0
2024-11-14 13:30:00,92.03,92.05,91.92,91.93,80638.0,91.1587,91.1785,91.0497,91.0596,80638.0
2024-11-14 14:00:00,91.92,92.15,91.92,92.15,1070218.0,91.0497,91.2775,91.0497,91.2775,1070218.0
2024-11-14 14:30:00,92.15,92.23,92.11,92.21,92404.0,91.2775,91.3568,91.2379,91.337,92404.0
2024-11-14 15:00:00,92.19,92.19,91.78,92.01,101762.0,91.3171,91.3171,90.911,91.1388,101762.0
2024-11-14 15:30:00,92.01,92.01,91.7,91.75,156933.0,91.1388,91.1388,90.8318,90.8813,156933.0
2024-11-15 09:30:00,91.54,91.75,91.41,91.42,216757.0,90.6733,90.8813,90.5445,90.5544,216757.0
2024-11-15 10:00:00,91.43,91.43,91.09,91.17,143138.0,90.5643,90.5643,90.2276,90.3068,143138.0
2024-11-15 10:30:00,91.08,91.17,90.96,91.06,72240.0,90.2177,90.3068,90.0988,90.1978,72240.0
2024-11-15 11:00:00,91.03,91.31,91.02,91.3,34238.0,90.1681,90.4455,90.1582,90.4356,34238.0
2024-11-15 11:30:00,91.3,91.3,91.08,91.22,100933.0,90.4356,90.4356,90.2177,90.3563,100933.0
2024-11-15 12:00:00,91.22,91.23,91.08,91.09,37540.0,90.3563,90.3662,90.2177,90.2276,37540.0
2024-11-15 12:30:00,91.07,91.12,90.99,91.09,22817.0,90.2077,90.2573,90.1285,90.2276,22817.0
2024-11-15 13:00:00,91.09,91.16,91.04,91.11,28091.0,90.2276,90.2969,90.178,90.2474,28091.0
2024-11-15 13:30:00,91.09,91.09,90.91,91.0,42334.0,90.2276,90.2276,90.0493,90.1384,42334.0
2024-11-15 14:00:00,90.99,91.03,90.94,90.95,24751.0,90.1285,90.1681,90.079,90.0889,24751.0
2024-11-15 14:30:00,90.95,91.17,90.92,91.06,55586.0,90.0889,90.3068,90.0592,90.1978,55586.0
2024-11-15 15:00:00,91.05,91.19,91.02,91.07,70410.0,90.1879,90.3266,90.1582,90.2077,70410.0
2024-11-15 15:30:00,91.09,91.22,91.04,91.12,59687.0,90.2276,90.3563,90.178,90.2573,59687.0
2024-11-18 09:30:00,91.14,91.35,91.04,91.13,109345.0,90.2771,90.4851,90.178,90.2672,109345.0
2024-11-18 10:00:00,91.11,91.36,91.1,91.33,30029.0,90.2474,90.495,90.2375,90.4653,30029.0
2024-11-18 10:30:00,91.31,91.5,91.3,91.49,106543.0,90.4455,90.6337,90.4356,90.6238,106543.0
2024-11-18 11:00:00,91.5,91.68,91.48,91.62,31699.0,90.6337,90.812,90.6139,90.7525,31699.0
2024-11-18 11:30:00,91.64,91.77,91.58,91.62,40399.0,90.7723,90.9011,90.7129,90.7525,40399.0
2024-11-18 12:00:00,91.61,91.68,91.53,91.67,139366.0,90.7426,90.812,90.6634,90.8021,139366.0
2024-11-18 12:30:00,91.63,91.72,91.61,91.7,38380.0,90.7624,90.8516,90.7426,90.8318,38380.0
2024-11-18 13:00:00,91.7,91.7,91.51,91.54,43863.0,90.8318,90.8318,90.6436,90.6733,43863.0
2024-11-18 13:30:00,91.53,91.57,91.42,91.56,94281.0,90.6634,90.703,90.5544,90.6931,94281.0
2024-11-18 14:00:00,91.55,91.56,91.34,91.34,71527.0,90.6832,90.6931,90.4752,90.4752,71527.0
2024-11-18 14:30:00,91.33,91.52,91.3,91.5,27257.0,90.4653,90.6535,90.4356,90.6337,27257.0
2024-11-18 15:00:00,91.48,91.58,91.46,91.56,65559.0,90.6139,90.7129,90.5941,90.6931,65559.0
2024-11-18 15:30:00,91.56,91.59,91.5,91.57,70432.0,90.6931,90.7228,90.6337,90.703,70432.0
2024-11-19 09:30:00,90.91,91.02,90.72,90.99,149062.0,90.0493,90.1582,89.8611,90.1285,149062.0
2024-11-19 10:00:00,90.92,91.2,90.85,91.18,44469.0,90.0592,90.3365,89.9898,90.3167,44469.0
2024-11-19 10:30:00,91.22,91.4,91.17,91.37,26643.0,90.3563,90.5346,90.3068,90.5049,26643.0
2024-11-19 11:00:00,91.36,91.62,91.32,91.61,26305.0,90.495,90.7525,90.4554,90.7426,26305.0
2024-11-19 11:30:00,91.59,91.66,91.51,91.65,39083.0,90.7228,90.7922,90.6436,90.7823,39083.0
2024-11-19 12:00:00,91.65,91.67,91.58,91.66,29144.0,90.7823,90.8021,90.7129,90.7922,29144.0
2024-11-19 12:30:00,91.68,91.75,91.66,91.67,48132.0,90.812,90.8813,90.7922,90.8021,48132.0
2024-11-19 13:00:00,91.65,91.7,91.59,91.64,157610.0,90.7823,90.8318,90.7228,90.7723,157610.0
2024-11-19 13:30:00,91.64,91.89,91.6,91.87,59686.0,90.7723,91.02,90.7327,91.0002,59686.0
2024-11-19 14:00:00,91.88,91.9,91.79,91.8,46410.0,91.0101,91.0299,90.9209,90.9308,46410.0
2024-11-19 14:30:00,91.8,91.82,91.62,91.68,52422.0,90.9308,90.9506,90.7525,90.812,52422.0
2024-11-19 15:00:00,91.68,91.77,91.65,91.76,45748.0,90.812,90.9011,90.7823,90.8912,45748.0
2024-11-19 15:30:00,91.76,91.83,91.73,91.77,108594.0,90.8912,90.9605,90.8615,90.9011,108594.0
2024-11-20 09:30:00,91.92,92.09,91.64,91.73,194609.0,91.0497,91.2181,90.7723,90.8615,194609.0
2024-11-20 10:00:00,91.74,91.84,91.42,91.67,193871.0,90.8714,90.9705,90.5544,90.8021,193871.0
2024-11-20 10:30:00,91.69,91.88,91.66,91.84,42348.0,90.8219,91.0101,90.7922,90.9705,42348.0
2024-11-20 11:00:00,91.82,91.82,91.59,91.59,38217.0,90.9506,90.9506,90.7228,90.7228,38217.0
2024-11-20 11:30:00,91.57,91.93,91.53,91.87,49631.0,90.703,91.0596,90.6634,91.0002,49631.0
2024-11-20 12:00:00,91.87,91.9,91.68,91.83,72365.0,91.0002,91.0299,90.812,90.9605,72365.0
2024-11-20 12:30:00,91.83,92.02,91.83,91.86,50115.0,90.9605,91.1488,90.9605,90.9903,50115.0
2024-11-20 13:00:00,91.87,91.94,91.8,91.91,36325.0,91.0002,91.0695,90.9308,91.0398,36325.0
2024-11-20 13:30:00,91.91,91.91,91.68,91.75,39689.0,91.0398,91.0398,90.812,90.8813,39689.0
2024-11-20 14:00:00,91.75,91.85,91.73,91.84,18820.0,90.8813,90.9804,90.8615,90.9705,18820.0
2024-11-20 14:30:00,91.83,92.01,91.83,91.95,65857.0,90.9605,91.1388,90.9605,91.0794,65857.0
2024-11-20 15:00:00,91.9,92.1,91.9,92.08,50583.0,91.0299,91.228,91.0299,91.2082,50583.0
2024-11-20 15:30:00,92.09,92.32,92.09,92.26,175661.0,91.2181,91.4459,91.2181,91.3865,175661.0
2024-11-21 09:30:00,92.76,92.86,92.37,92.81,168874.0,91.8817,91.9808,91.4954,91.9313,168874.0
2024-11-21 10:00:00,92.8,93.12,92.72,92.76,76253.0,91.9214,92.2383,91.8421,91.8817,76253.0
2024-11-21 10:30:00,92.75,93.32,92.72,93.28,71287.0,91.8718,92.4364,91.8421,92.3968,71287.0
2024-11-21 11:00:00,93.33,93.48,93.24,93.46,74329.0,92.4463,92.5949,92.3572,92.5751,74329.0
2024-11-21 11:30:00,93.47,93.54,93.38,93.48,57203.0,92.585,92.6544,92.4959,92.5949,57203.0
2024-11-21 12:00:00,93.47,93.61,93.38,93.56,50380.0,92.585,92.7237,92.4959,92.6742,50380.0
2024-11-21 12:30:00,93.59,93.65,93.52,93.62,46476.0,92.7039,92.7633,92.6345,92.7336,46476.0
2024-11-21 13:00:00,93.62,93.72,93.59,93.71,31476.0,92.7336,92.8327,92.7039,92.8228,31476.0
2024-11-21 13:30:00,93.71,93.72,93.6,93.65,35578.0,92.8228,92.8327,92.7138,92.7633,35578.0
2024-11-21 14:00:00,93.66,93.72,93.59,93.72,84486.0,92.7732,92.8327,92.7039,92.8327,84486.0
2024-11-21 14:30:00,93.72,93.73,93.52,93.58,130365.0,92.8327,92.8426,92.6345,92.694,130365.0
2024-11-21 15:00:00,93.58,93.65,93.56,93.63,77887.0,92.694,92.7633,92.6742,92.7435,77887.0
2024-11-21 15:30:00,93.62,93.64,93.48,93.48,207104.0,92.7336,92.7534,92.5949,92.5949,207104.0
2024-11-22 09:30:00,93.8,94.26,93.75,94.2,216174.0,92.9119,93.3675,92.8624,93.3081,216174.0
2024-11-22 10:00:00,94.23,94.26,93.95,94.04,117320.0,93.3378,93.3675,93.0605,93.1496,117320.0
2024-11-22 10:30:00,94.06,94.33,94.06,94.33,37080.0,93.1694,93.4369,93.1694,93.4369,37080.0
2024-11-22 11:00:00,94.32,94.33,94.14,94.29,31599.0,93.427,93.4369,93.2487,93.3973,31599.0
2024-11-22 11:30:00,94.29,94.44,94.24,94.43,31935.0,93.3973,93.5458,93.3477,93.5359,31935.0
2024-11-22 12:00:00,94.42,94.61,94.4,94.56,39705.0,93.526,93.7142,93.5062,93.6647,39705.0
2024-11-22 12:30:00,94.55,94.55,94.41,94.53,53227.0,93.6548,93.6548,93.5161,93.635,53227.0
2024-11-22 13:00:00,94.54,94.61,94.49,94.5,93983.0,93.6449,93.7142,93.5954,93.6053,93983.0
2024-11-22 13:30:00,94.51,94.58,94.48,94.56,19607.0,93.6152,93.6845,93.5855,93.6647,19607.0
2024-11-22 14:00:00,94.54,94.58,94.4,94.56,29402.0,93.6449,93.6845,93.5062,93.6647,29402.0
2024-11-22 14:30:00,94.56,94.62,94.53,94.57,32171.0,93.6647,93.7241,93.635,93.6746,32171.0
2024-11-22 15:00:00,94.53,94.53,94.35,94.45,89392.0,93.635,93.635,93.4567,93.5557,89392.0
2024-11-22 15:30:00,94.45,94.6,94.43,94.52,128538.0,93.5557,93.7043,93.5359,93.6251,128538.0
2024-11-25 09:30:00,95.41,95.75,95.37,95.67,259893.0,94.5067,94.8434,94.467,94.7642,259893.0
2024-11-25 10:00:00,95.64,95.99,95.54,95.99,145782.0,94.7345,95.0812,94.6354,95.0812,145782.0
2024-11-25 10:30:00,96.0,96.01,95.83,95.94,137767.0,95.0911,95.101,94.9227,95.0316,137767.0
2024-11-25 11:00:00,95.93,95.96,95.74,95.74,148093.0,95.0217,95.0514,94.8335,94.8335,148093.0
2024-11-25 11:30:00,95.73,95.74,95.5,95.57,108981.0,94.8236,94.8335,94.5958,94.6651,108981.0
2024-11-25 12:00:00,95.58,95.66,95.37,95.4,130726.0,94.675,94.7543,94.467,94.4967,130726.0
2024-11-25 12:30:00,95.41,95.48,95.3,95.45,74849.0,94.5067,94.576,94.3977,94.5463,74849.0
2024-11-25 13:00:00,95.46,95.63,95.45,95.6,43186.0,94.5562,94.7246,94.5463,94.6949,43186.0
2024-11-25 13:30:00,95.59,95.72,95.58,95.71,56400.0,94.685,94.8137,94.675,94.8038,56400.0
2024-11-25 14:00:00,95.7,95.72,95.56,95.62,67370.0,94.7939,94.8137,94.6552,94.7147,67370.0
2024-11-25 14:30:00,95.62,95.64,95.56,95.57,40014.0,94.7147,94.7345,94.6552,94.6651,40014.0
2024-11-25 15:00:00,95.54,95.6,95.49,95.56,42588.0,94.6354,94.6949,94.5859,94.6552,42588.0
2024-11-25 15:30:00,95.55,95.63,95.49,95.53,196084.0,94.6453,94.7246,94.5859,94.6255,196084.0
2024-11-26 09:30:00,95.37,95.37,95.12,95.23,251340.0,94.467,94.467,94.2194,94.3284,251340.0
2024-11-26 10:00:00,95.25,95.3,95.0,95.11,89039.0,94.3482,94.3977,94.1005,94.2095,89039.0
2024-11-26 10:30:00,95.08,95.17,94.94,95.13,74222.0,94.1798,94.2689,94.0411,94.2293,74222.0
2024-11-26 11:00:00,95.14,95.25,94.99,95.23,55452.0,94.2392,94.3482,94.0906,94.3284,55452.0
2024-11-26 11:30:00,95.24,95.28,95.18,95.2,59464.0,94.3383,94.3779,94.2788,94.2986,59464.0
2024-11-26 12:00:00,95.2,95.27,95.11,95.23,110481.0,94.2986,94.368,94.2095,94.3284,110481.0
2024-11-26 12:30:00,95.26,95.31,95.21,95.28,58303.0,94.3581,94.4076,94.3085,94.3779,58303.0
2024-11-26 13:00:00,95.28,95.3,95.19,95.2,32636.0,94.3779,94.3977,94.2887,94.2986,32636.0
2024-11-26 13:30:00,95.18,95.22,95.13,95.19,33646.0,94.2788,94.3185,94.2293,94.2887,33646.0
2024-11-26 14:00:00,95.19,95.25,95.1,95.19,64440.0,94.2887,94.3482,94.1996,94.2887,64440.0
2024-11-26 14:30:00,95.18,95.21,95.14,95.16,69784.0,94.2788,94.3085,94.2392,94.259,69784.0
2024-11-26 15:00:00,95.15,95.25,95.14,95.2,81446.0,94.2491,94.3482,94.2392,94.2986,81446.0
2024-11-26 15:30:00,95.2,95.4,95.19,95.32,134819.0,94.2986,94.4967,94.2887,94.4175,134819.0
2024-11-27 09:30:00,95.65,95.99,95.61,95.75,254378.0,94.7444,95.0812,94.7048,94.8434,254378.0
2024-11-27 10:00:00,95.74,95.79,95.49,95.52,120597.0,94.8335,94.8831,94.5859,94.6156,120597.0
2024-11-27 10:30:00,95.51,95.51,95.31,95.34,141207.0,94.6057,94.6057,94.4076,94.4373,141207.0
2024-11-27 11:00:00,95.34,95.42,95.26,95.26,97940.0,94.4373,94.5166,94.3581,94.3581,97940.0
2024-11-27 11:30:00,95.26,95.39,95.23,95.25,91982.0,94.3581,94.4868,94.3284,94.3482,91982.0
2024-11-27 12:00:00,95.24,95.27,95.11,95.24,112924.0,94.3383,94.368,94.2095,94.3383,112924.0
2024-11-27 12:30:00,95.24,95.28,95.19,95.27,73856.0,94.3383,94.3779,94.2887,94.368,73856.0
2024-11-27 13:00:00,95.26,95.31,95.23,95.25,63837.0,94.3581,94.4076,94.3284,94.3482,63837.0
2024-11-27 13:30:00,95.24,95.33,95.22,95.31,83381.0,94.3383,94.4274,94.3185,94.4076,83381.0
2024-11-27 14:00:00,95.31,95.35,95.28,95.28,79837.0,94.4076,94.4472,94.3779,94.3779,79837.0
2024-11-27 14:30:00,95.28,95.36,95.25,95.34,145756.0,94.3779,94.4571,94.3482,94.4373,145756.0
2024-11-27 15:00:00,95.34,95.35,95.27,95.32,91432.0,94.4373,94.4472,94.368,94.4175,91432.0
2024-11-27 15:30:00,95.32,95.35,95.23,95.25,237872.0,94.4175,94.4472,94.3284,94.3482,237872.0
2024-11-29 09:30:00,95.55,95.85,95.45,95.55,193102.0,94.6453,94.9425,94.5463,94.6453,193102.0
2024-11-29 10:00:00,95.54,95.69,95.52,95.62,155089.0,94.6354,94.784,94.6156,94.7147,155089.0
2024-11-29 10:30:00,95.62,95.74,95.59,95.7,89467.0,94.7147,94.8335,94.685,94.7939,89467.0
2024-11-29 11:00:00,95.72,95.73,95.55,95.62,95066.0,94.8137,94.8236,94.6453,94.7147,95066.0
2024-11-29 11:30:00,95.62,95.64,95.56,95.56,133727.0,94.7147,94.7345,94.6552,94.6552,133727.0
2024-11-29 12:00:00,95.56,95.65,95.56,95.63,81521.0,94.6552,94.7444,94.6552,94.7246,81521.0
2024-11-29 12:30:00,95.63,95.78,95.43,95.47,199882.0,94.7246,94.8732,94.5265,94.5661,199882.0
2024-12-02 09:30:00,95.57,95.59,94.93,94.98,124764.0,94.6651,94.685,94.0312,94.0807,124764.0
2024-12-02 10:00:00,94.99,95.16,94.87,95.13,86507.0,94.0906,94.259,93.9718,94.2293,86507.0
2024-12-02 10:30:00,95.07,95.16,94.96,94.99,262223.0,94.1699,94.259,94.0609,94.0906,262223.0
2024-12-02 11:00:00,94.98,95.15,94.92,95.14,63773.0,94.0807,94.2491,94.0213,94.2392,63773.0
2024-12-02 11:30:00,95.14,95.2,95.08,95.12,60547.0,94.2392,94.2986,94.1798,94.2194,60547.0
2024-12-02 12:00:00,95.13,95.17,95.07,95.09,90899.0,94.2293,94.2689,94.1699,94.1897,90899.0
2024-12-02 12:30:00,95.09,95.21,95.07,95.15,149952.0,94.1897,94.3085,94.1699,94.2491,149952.0
2024-12-02 13:00:00,95.16,95.23,95.12,95.22,75146.0,94.259,94.3284,94.2194,94.3185,75146.0
2024-12-02 13:30:00,95.23,95.27,95.18,95.23,70752.0,94.3284,94.368,94.2788,94.3284,70752.0
2024-12-02 14:00:00,95.23,95.23,95.08,95.15,84816.0,94.3284,94.3284,94.1798,94.2491,84816.0
2024-12-02 14:30:00,95.14,95.22,95.13,95.22,71862.0,94.2392,94.3185,94.2293,94.3185,71862.0
2024-12-02 15:00:00,95.21,95.27,95.16,95.24,112903.0,94.3085,94.368,94.259,94.3383,112903.0
2024-12-02 15:30:00,95.23,95.24,95.07,95.11,114148.0,94.3284,94.3383,94.1699,94.2095,114148.0
2024-12-03 09:30:00,95.05,95.22,94.88,94.95,157214.0,94.1501,94.3185,93.9817,94.051,157214.0
2024-12-03 10:00:00,94.94,95.04,94.9,95.0,69168.0,94.0411,94.1402,94.0015,94.1005,69168.0
2024-12-03 10:30:00,95.0,95.0,94.74,94.81,92464.0,94.1005,94.1005,93.843,93.9123,92464.0
2024-12-03 11:00:00,94.81,94.84,94.73,94.83,35098.0,93.9123,93.9421,93.8331,93.9321,35098.0
2024-12-03 11:30:00,94.8,94.84,94.74,94.77,93771.0,93.9024,93.9421,93.843,93.8727,93771.0
2024-12-03 12:00:00,94.78,94.92,94.75,94.91,61410.0,93.8826,94.0213,93.8529,94.0114,61410.0
2024-12-03 12:30:00,94.9,95.06,94.9,95.05,182013.0,94.0015,94.16,94.0015,94.1501,182013.0
2024-12-03 13:00:00,95.06,95.08,95.0,95.01,38341.0,94.16,94.1798,94.1005,94.1104,38341.0
2024-12-03 13:30:00,95.01,95.01,94.94,94.98,28801.0,94.1104,94.1104,94.0411,94.0807,28801.0
2024-12-03 14:00:00,94.96,95.06,94.93,95.05,211812.0,94.0609,94.16,94.0312,94.1501,211812.0
2024-12-03 14:30:00,95.04,95.14,95.04,95.12,152177.0,94.1402,94.2392,94.1402,94.2194,152177.0
2024-12-03 15:00:00,95.12,95.12,95.05,95.09,139481.0,94.2194,94.2194,94.1501,94.1897,139481.0
2024-12-03 15:30:00,95.08,95.09,94.94,94.95,294229.0,94.1798,94.1897,94.0411,94.051,294229.0
2024-12-04 09:30:00,95.03,95.24,94.87,95.06,156245.0,94.1303,94.3383,93.9718,94.16,156245.0
2024-12-04 10:00:00,95.06,95.09,94.82,94.95,98401.0,94.16,94.1897,93.9222,94.051,98401.0
2024-12-04 10:30:00,94.95,95.07,94.9,95.01,68408.0,94.051,94.1699,94.0015,94.1104,68408.0
2024-12-04 11:00:00,95.01,95.06,94.97,95.02,64954.0,94.1104,94.16,94.0708,94.1203,64954.0
2024-12-04 11:30:00,95.03,95.12,94.99,95.06,26443.0,94.1303,94.2194,94.0906,94.16,26443.0
2024-12-04 12:00:00,95.06,95.09,95.0,95.01,42092.0,94.16,94.1897,94.1005,94.1104,42092.0
2024-12-04 12:30:00,95.0,95.05,94.95,95.03,126845.0,94.1005,94.1501,94.051,94.1303,126845.0
2024-12-04 13:00:00,95.01,95.01,94.82,94.84,42930.0,94.1104,94.1104,93.9222,93.9421,42930.0
2024-12-04 13:30:00,94.8,94.91,94.7,94.86,26221.0,93.9024,94.0114,93.8034,93.9619,26221.0
2024-12-04 14:00:00,94.84,94.9,94.77,94.88,45050.0,93.9421,94.0015,93.8727,93.9817,45050.0
2024-12-04 14:30:00,94.87,94.97,94.87,94.92,124033.0,93.9718,94.0708,93.9718,94.0213,124033.0
2024-12-04 15:00:00,94.93,95.07,94.92,95.01,528417.0,94.0312,94.1699,94.0213,94.1104,528417.0
2024-12-04 15:30:00,95.0,95.21,94.99,95.2,104551.0,94.1005,94.3085,94.0906,94.2986,104551.0
2024-12-05 09:30:00,95.28,95.35,95.08,95.35,134465.0,94.3779,94.4472,94.1798,94.4472,134465.0
2024-12-05 10:00:00,95.37,95.41,94.98,94.98,68654.0,94.467,94.5067,94.0807,94.0807,68654.0
2024-12-05 10:30:00,94.95,95.07,94.89,94.98,132639.0,94.051,94.1699,93.9916,94.0807,132639.0
2024-12-05 11:00:00,94.98,95.08,94.95,95.07,49580.0,94.0807,94.1798,94.051,94.1699,49580.0
2024-12-05 11:30:00,95.04,95.09,94.98,95.08,31624.0,94.1402,94.1897,94.0807,94.1798,31624.0
2024-12-05 12:00:00,95.09,95.14,95.03,95.07,120726.0,94.1897,94.2392,94.1303,94.1699,120726.0
2024-12-05 12:30:00,95.06,95.12,95.01,95.11,71575.0,94.16,94.2194,94.1104,94.2095,71575.0
2024-12-05 13:00:00,95.1,95.11,94.91,94.95,23908.0,94.1996,94.2095,94.0114,94.051,23908.0
2024-12-05 13:30:00,94.94,95.04,94.91,94.96,28183.0,94.0411,94.1402,94.0114,94.0609,28183.0
2024-12-05 14:00:00,94.94,94.99,94.89,94.92,48324.0,94.0411,94.0906,93.9916,94.0213,48324.0
2024-12-05 14:30:00,94.92,95.0,94.91,94.95,93532.0,94.0213,94.1005,94.0114,94.051,93532.0
2024-12-05 15:00:00,94.94,94.97,94.88,94.9,371911.0,94.0411,94.0708,93.9817,94.0015,371911.0
2024-12-05 15:30:00,94.89,94.95,94.65,94.71,62665.0,93.9916,94.051,93.7539,93.8133,62665.0
2024-12-06 09:30:00,95.18,95.33,94.93,95.0,170405.0,94.2788,94.4274,94.0312,94.1005,170405.0
2024-12-06 10:00:00,94.99,95.06,94.88,94.98,97784.0,94.0906,94.16,93.9817,94.0807,97784.0
2024-12-06 10:30:00,94.98,95.1,94.96,95.07,43315.0,94.0807,94.1996,94.0609,94.1699,43315.0
2024-12-06 11:00:00,95.06,95.06,94.79,94.81,33103.0,94.16,94.16,93.8925,93.9123,33103.0
2024-12-06 11:30:00,94.79,94.91,94.79,94.89,52184.0,93.8925,94.0114,93.8925,93.9916,52184.0
2024-12-06 12:00:00,94.88,94.88,94.75,94.8,31607.0,93.9817,93.9817,93.8529,93.9024,31607.0
2024-12-06 12:30:00,94.79,94.83,94.76,94.79,50555.0,93.8925,93.9321,93.8628,93.8925,50555.0
2024-12-06 13:00:00,94.79,94.95,94.78,94.86,31589.0,93.8925,94.051,93.8826,93.9619,31589.0
2024-12-06 13:30:00,94.85,94.87,94.78,94.83,31693.0,93.952,93.9718,93.8826,93.9321,31693.0
2024-12-06 14:00:00,94.83,94.84,94.69,94.73,37294.0,93.9321,93.9421,93.7935,93.8331,37294.0
2024-12-06 14:30:00,94.73,94.8,94.7,94.74,91226.0,93.8331,93.9024,93.8034,93.843,91226.0
2024-12-06 15:00:00,94.73,94.76,94.7,94.73,46066.0,93.8331,93.8628,93.8034,93.8331,46066.0
2024-12-06 15:30:00,94.7,94.84,94.68,94.78,66341.0,93.8034,93.9421,93.7836,93.8826,66341.0
2024-12-09 09:30:00,95.06,95.12,94.84,94.94,117165.0,94.16,94.2194,93.9421,94.0411,117165.0
2024-12-09 10:00:00,94.94,94.99,94.6,94.6,60625.0,94.0411,94.0906,93.7043,93.7043,60625.0
2024-12-09 10:30:00,94.61,94.65,94.28,94.34,162515.0,93.7142,93.7539,93.3874,93.4468,162515.0
2024-12-09 11:00:00,94.34,94.36,94.13,94.33,43467.0,93.4468,93.4666,93.2388,93.4369,43467.0
2024-12-09 11:30:00,94.33,94.4,94.28,94.37,22621.0,93.4369,93.5062,93.3874,93.4765,22621.0
2024-12-09 12:00:00,94.37,94.37,94.26,94.31,42239.0,93.4765,93.4765,93.3675,93.4171,42239.0
2024-12-09 12:30:00,94.28,94.36,94.23,94.27,103851.0,93.3874,93.4666,93.3378,93.3774,103851.0
2024-12-09 13:00:00,94.27,94.36,94.23,94.34,31519.0,93.3774,93.4666,93.3378,93.4468,31519.0
2024-12-09 13:30:00,94.34,94.49,94.34,94.44,57224.0,93.4468,93.5954,93.4468,93.5458,57224.0
2024-12-09 14:00:00,94.43,94.43,94.31,94.37,49703.0,93.5359,93.5359,93.4171,93.4765,49703.0
2024-12-09 14:30:00,94.37,94.39,94.27,94.29,49570.0,93.4765,93.4963,93.3774,93.3973,49570.0
2024-12-09 15:00:00,94.3,94.31,94.11,94.12,220555.0,93.4072,93.4171,93.219,93.2289,220555.0
2024-12-09 15:30:00,94.12,94.17,93.92,93.96,80989.0,93.2289,93.2784,93.0308,93.0704,80989.0
2024-12-10 09:30:00,93.81,94.1,93.14,93.35,143602.0,92.9218,93.2091,92.2581,92.4662,143602.0
2024-12-10 10:00:00,93.37,93.38,93.24,93.32,52813.0,92.486,92.4959,92.3572,92.4364,52813.0
2024-12-10 10:30:00,93.32,93.71,93.32,93.67,102156.0,92.4364,92.8228,92.4364,92.7831,102156.0
2024-12-10 11:00:00,93.66,93.79,93.64,93.76,46056.0,92.7732,92.902,92.7534,92.8723,46056.0
2024-12-10 11:30:00,93.75,93.75,93.61,93.66,44110.0,92.8624,92.8624,92.7237,92.7732,44110.0
2024-12-10 12:00:00,93.66,93.67,93.6,93.6,41264.0,92.7732,92.7831,92.7138,92.7138,41264.0
2024-12-10 12:30:00,93.6,93.69,93.55,93.55,53402.0,92.7138,92.8029,92.6643,92.6643,53402.0
2024-12-10 13:00:00,93.55,93.55,93.47,93.48,29684.0,92.6643,92.6643,92.585,92.5949,29684.0
2024-12-10 13:30:00,93.45,93.53,93.43,93.45,40045.0,92.5652,92.6445,92.5454,92.5652,40045.0
2024-12-10 14:00:00,93.44,93.49,93.37,93.47,42609.0,92.5553,92.6048,92.486,92.585,42609.0
2024-12-10 14:30:00,93.47,93.55,93.44,93.49,65709.0,92.585,92.6643,92.5553,92.6048,65709.0
2024-12-10 15:00:00,93.49,93.49,93.17,93.17,41539.0,92.6048,92.6048,92.2879,92.2879,41539.0
2024-12-10 15:30:00,93.18,93.18,92.99,93.07,169818.0,92.2978,92.2978,92.1096,92.1888,169818.0
2024-12-11 09:30:00,93.62,93.69,93.38,93.4,160379.0,92.7336,92.8029,92.4959,92.5157,160379.0
2024-12-11 10:00:00,93.4,93.45,93.26,93.4,54149.0,92.5157,92.5652,92.377,92.5157,54149.0
2024-12-11 10:30:00,93.38,93.38,93.25,93.33,125723.0,92.4959,92.4959,92.3671,92.4463,125723.0
2024-12-11 11:00:00,93.33,93.38,93.21,93.36,31348.0,92.4463,92.4959,92.3275,92.4761,31348.0
2024-12-11 11:30:00,93.37,93.51,93.33,93.49,67085.0,92.486,92.6246,92.4463,92.6048,67085.0
2024-12-11 12:00:00,93.49,93.55,93.4,93.4,32390.0,92.6048,92.6643,92.5157,92.5157,32390.0
2024-12-11 12:30:00,93.39,93.45,93.37,93.42,22521.0,92.5058,92.5652,92.486,92.5355,22521.0
2024-12-11 13:00:00,93.43,93.53,93.42,93.53,24899.0,92.5454,92.6445,92.5355,92.6445,24899.0
2024-12-11 13:30:00,93.55,93.55,93.42,93.45,24914.0,92.6643,92.6643,92.5355,92.5652,24914.0
2024-12-11 14:00:00,93.43,93.53,93.43,93.53,58724.0,92.5454,92.6445,92.5454,92.6445,58724.0
2024-12-11 14:30:00,93.53,93.6,93.5,93.56,78663.0,92.6445,92.7138,92.6147,92.6742,78663.0
2024-12-11 15:00:00,93.55,93.56,93.42,93.48,112287.0,92.6643,92.6742,92.5355,92.5949,112287.0
2024-12-11 15:30:00,93.47,93.52,93.38,93.41,77578.0,92.585,92.6345,92.4959,92.5256,77578.0
2024-12-12 09:30:00,93.35,93.52,93.27,93.41,144163.0,92.4662,92.6345,92.3869,92.5256,144163.0
2024-12-12 10:00:00,93.41,93.44,93.25,93.37,56324.0,92.5256,92.5553,92.3671,92.486,56324.0
2024-12-12 10:30:00,93.36,93.42,93.19,93.41,78782.0,92.4761,92.5355,92.3077,92.5256,78782.0
2024-12-12 11:00:00,93.4,93.5,93.37,93.49,59469.0,92.5157,92.6147,92.486,92.6048,59469.0
2024-12-12 11:30:00,93.49,93.5,93.3,93.31,112072.0,92.6048,92.6147,92.4166,92.4265,112072.0
2024-12-12 12:00:00,93.31,93.49,93.29,93.4,170769.0,92.4265,92.6048,92.4067,92.5157,170769.0
2024-12-12 12:30:00,93.4,93.41,93.32,93.41,44546.0,92.5157,92.5256,92.4364,92.5256,44546.0
2024-12-12 13:00:00,93.41,93.46,93.37,93.38,57928.0,92.5256,92.5751,92.486,92.4959,57928.0
2024-12-12 13:30:00,93.39,93.39,93.32,93.33,71218.0,92.5058,92.5058,92.4364,92.4463,71218.0
2024-12-12 14:00:00,93.3,93.39,93.15,93.17,112739.0,92.4166,92.5058,92.2681,92.2879,112739.0
2024-12-12 14:30:00,93.16,93.24,93.16,93.21,56107.0,92.278,92.3572,92.278,92.3275,56107.0
2024-12-12 15:00:00,93.2,93.24,93.15,93.17,151770.0,92.3176,92.3572,92.2681,92.2879,151770.0
2024-12-12 15:30:00,93.17,93.21,93.03,93.04,107140.0,92.2879,92.3275,92.1492,92.1591,107140.0
2024-12-13 09:30:00,93.1,93.11,92.69,92.69,168616.0,92.2185,92.2284,91.8124,91.8124,168616.0
2024-12-13 10:00:00,92.72,92.78,92.56,92.68,137934.0,91.8421,91.9016,91.6836,91.8025,137934.0
2024-12-13 10:30:00,92.67,92.69,92.47,92.53,180197.0,91.7926,91.8124,91.5945,91.6539,180197.0
2024-12-13 11:00:00,92.53,92.72,92.48,92.71,84671.0,91.6539,91.8421,91.6044,91.8322,84671.0
2024-12-13 11:30:00,92.71,92.8,92.67,92.74,64425.0,91.8322,91.9214,91.7926,91.8619,64425.0
2024-12-13 12:00:00,92.71,92.71,92.48,92.51,96635.0,91.8322,91.8322,91.6044,91.6341,96635.0
2024-12-13 12:30:00,92.5,92.51,92.36,92.43,113984.0,91.6242,91.6341,91.4855,91.5549,113984.0
2024-12-13 13:00:00,92.43,92.53,92.36,92.51,245191.0,91.5549,91.6539,91.4855,91.6341,245191.0
2024-12-13 13:30:00,92.51,92.53,92.38,92.39,153848.0,91.6341,91.6539,91.5053,91.5152,153848.0
2024-12-13 14:00:00,92.39,92.47,92.38,92.39,135309.0,91.5152,91.5945,91.5053,91.5152,135309.0
2024-12-13 14:30:00,92.4,92.48,92.39,92.46,192558.0,91.5252,91.6044,91.5152,91.5846,192558.0
2024-12-13 15:00:00,92.47,92.53,92.43,92.46,158050.0,91.5945,91.6539,91.5549,91.5846,158050.0
2024-12-13 15:30:00,92.46,92.62,92.45,92.6,152950.0,91.5846,91.7431,91.5747,91.7233,152950.0
2024-12-16 09:30:00,92.54,92.85,92.4,92.79,122382.0,91.6638,91.9709,91.5252,91.9115,122382.0
2024-12-16 10:00:00,92.84,93.0,92.72,92.91,44862.0,91.961,92.1195,91.8421,92.0303,44862.0
2024-12-16 10:30:00,92.88,93.03,92.88,92.96,239815.0,92.0006,92.1492,92.0006,92.0799,239815.0
2024-12-16 11:00:00,92.95,92.95,92.75,92.8,97693.0,92.0699,92.0699,91.8718,91.9214,97693.0
2024-12-16 11:30:00,92.81,92.85,92.75,92.82,71135.0,91.9313,91.9709,91.8718,91.9412,71135.0
2024-12-16 12:00:00,92.78,92.86,92.72,92.81,77611.0,91.9016,91.9808,91.8421,91.9313,77611.0
2024-12-16 12:30:00,92.82,92.84,92.75,92.83,58801.0,91.9412,91.961,91.8718,91.9511,58801.0
2024-12-16 13:00:00,92.83,92.87,92.79,92.85,113696.0,91.9511,91.9907,91.9115,91.9709,113696.0
2024-12-16 13:30:00,92.86,92.87,92.81,92.83,50045.0,91.9808,91.9907,91.9313,91.9511,50045.0
2024-12-16 14:00:00,92.83,92.84,92.67,92.69,57596.0,91.9511,91.961,91.7926,91.8124,57596.0
2024-12-16 14:30:00,92.69,92.78,92.65,92.77,93980.0,91.8124,91.9016,91.7728,91.8916,93980.0
2024-12-16 15:00:00,92.76,92.76,92.58,92.58,69702.0,91.8817,91.8817,91.7034,91.7034,69702.0
2024-12-16 15:30:00,92.58,92.59,92.4,92.47,204668.0,91.7034,91.7134,91.5252,91.5945,204668.0
2024-12-17 09:30:00,91.65,91.94,91.56,91.76,189495.0,91.1032,91.3915,91.0137,91.2126,189495.0
2024-12-17 10:00:00,91.75,91.76,91.37,91.41,76919.0,91.2026,91.2126,90.8249,90.8646,76919.0
2024-12-17 10:30:00,91.41,91.48,91.34,91.48,75789.0,90.8646,90.9342,90.7951,90.9342,75789.0
2024-12-17 11:00:00,91.47,91.62,91.43,91.49,90593.0,90.9243,91.0734,90.8845,90.9442,90593.0
2024-12-17 11:30:00,91.48,91.63,91.47,91.6,54124.0,90.9342,91.0833,90.9243,91.0535,54124.0
2024-12-17 12:00:00,91.61,91.61,91.46,91.49,26001.0,91.0634,91.0634,90.9143,90.9442,26001.0
2024-12-17 12:30:00,91.49,91.6,91.45,91.59,55949.0,90.9442,91.0535,90.9044,91.0436,55949.0
2024-12-17 13:00:00,91.59,91.6,91.45,91.46,52443.0,91.0436,91.0535,90.9044,90.9143,52443.0
2024-12-17 13:30:00,91.46,91.53,91.43,91.52,293345.0,90.9143,90.9839,90.8845,90.974,293345.0
2024-12-17 14:00:00,91.53,91.54,91.42,91.43,87415.0,90.9839,90.9939,90.8746,90.8845,87415.0
2024-12-17 14:30:00,91.42,91.42,91.28,91.33,84025.0,90.8746,90.8746,90.7354,90.7851,84025.0
2024-12-17 15:00:00,91.32,91.32,91.21,91.23,99358.0,90.7752,90.7752,90.6658,90.6857,99358.0
2024-12-17 15:30:00,91.24,91.48,91.2,91.32,108577.0,90.6957,90.9342,90.6559,90.7752,108577.0
2024-12-18 09:30:00,91.35,91.6,91.22,91.28,214729.0,90.805,91.0535,90.6758,90.7354,214729.0
2024-12-18 10:00:00,91.35,91.36,91.2,91.29,44852.0,90.805,90.8149,90.6559,90.7454,44852.0
2024-12-18 10:30:00,91.26,91.45,91.26,91.45,123100.0,90.7155,90.9044,90.7155,90.9044,123100.0
2024-12-18 11:00:00,91.45,91.46,91.18,91.29,35483.0,90.9044,90.9143,90.636,90.7454,35483.0
2024-12-18 11:30:00,91.28,91.34,91.27,91.29,61785.0,90.7354,90.7951,90.7255,90.7454,61785.0
2024-12-18 12:00:00,91.28,91.35,91.18,91.26,36194.0,90.7354,90.805,90.636,90.7155,36194.0
2024-12-18 12:30:00,91.25,91.29,91.19,91.21,54701.0,90.7056,90.7454,90.646,90.6658,54701.0
2024-12-18 13:00:00,91.21,91.25,91.17,91.2,79204.0,90.6658,90.7056,90.6261,90.6559,79204.0
2024-12-18 13:30:00,91.2,91.31,91.19,91.27,114791.0,90.6559,90.7652,90.646,90.7255,114791.0
2024-12-18 14:00:00,91.25,91.28,90.19,90.19,102725.0,90.7056,90.7354,89.6519,89.6519,102725.0
2024-12-18 14:30:00,90.19,90.45,89.47,89.5,205581.0,89.6519,89.9104,88.9362,88.966,205581.0
2024-12-18 15:00:00,89.53,89.6,88.99,89.04,546220.0,88.9959,89.0654,88.4591,88.5088,546220.0
2024-12-18 15:30:00,89.04,89.1,88.03,88.07,416034.0,88.5088,88.5684,87.5048,87.5446,416034.0
2024-12-19 09:30:00,88.67,89.26,88.63,88.69,267330.0,88.141,88.7275,88.1012,88.1609,267330.0
2024-12-19 10:00:00,88.73,88.73,88.13,88.13,106239.0,88.2006,88.2006,87.6042,87.6042,106239.0
2024-12-19 10:30:00,88.14,88.35,88.01,88.26,293687.0,87.6141,87.8229,87.4849,87.7334,293687.0
2024-12-19 11:00:00,88.25,88.41,87.96,88.41,139179.0,87.7235,87.8825,87.4352,87.8825,139179.0
2024-12-19 11:30:00,88.4,88.52,88.3,88.32,190109.0,87.8726,87.9919,87.7732,87.7931,190109.0
2024-12-19 12:00:00,88.32,88.35,88.04,88.06,154120.0,87.7931,87.8229,87.5147,87.5346,154120.0
2024-12-19 12:30:00,88.08,88.11,87.94,88.09,380346.0,87.5545,87.5843,87.4153,87.5644,380346.0
2024-12-19 13:00:00,88.08,88.27,87.9,88.26,167073.0,87.5545,87.7434,87.3756,87.7334,167073.0
2024-12-19 13:30:00,88.26,88.52,88.2,88.52,205263.0,87.7334,87.9919,87.6738,87.9919,205263.0
2024-12-19 14:00:00,88.51,88.53,88.25,88.33,156566.0,87.9819,88.0018,87.7235,87.803,156566.0
2024-12-19 14:30:00,88.33,88.33,88.14,88.14,78716.0,87.803,87.803,87.6141,87.6141,78716.0
2024-12-19 15:00:00,88.14,88.38,88.08,88.3,190449.0,87.6141,87.8527,87.5545,87.7732,190449.0
2024-12-19 15:30:00,88.31,88.32,87.86,87.9,268085.0,87.7831,87.7931,87.3358,87.3756,268085.0
2024-12-20 09:30:00,87.64,88.32,87.43,88.13,197344.0,87.1171,87.7931,86.9084,87.6042,197344.0
2024-12-20 10:00:00,88.15,88.63,88.0,88.6,169323.0,87.6241,88.1012,87.475,88.0714,169323.0
2024-12-20 10:30:00,88.63,88.99,88.63,88.94,224295.0,88.1012,88.4591,88.1012,88.4094,224295.0
2024-12-20 11:00:00,88.87,89.39,88.86,89.37,78898.0,88.3398,88.8567,88.3299,88.8368,78898.0
2024-12-20 11:30:00,89.37,89.7,89.37,89.66,288535.0,88.8368,89.1648,88.8368,89.1251,288535.0
2024-12-20 12:00:00,89.65,89.74,89.53,89.74,111601.0,89.1151,89.2046,88.9959,89.2046,111601.0
2024-12-20 12:30:00,89.72,89.72,89.5,89.66,93846.0,89.1847,89.1847,88.966,89.1251,93846.0
2024-12-20 13:00:00,89.63,89.64,89.24,89.24,76825.0,89.0953,89.1052,88.7076,88.7076,76825.0
2024-12-20 13:30:00,89.25,89.44,89.23,89.28,90636.0,88.7175,88.9064,88.6976,88.7473,90636.0
2024-12-20 14:00:00,89.28,89.48,89.23,89.47,66715.0,88.7473,88.9462,88.6976,88.9362,66715.0
2024-12-20 14:30:00,89.45,89.59,89.33,89.35,121085.0,88.9163,89.0555,88.797,88.8169,121085.0
2024-12-20 15:00:00,89.37,89.38,89.17,89.23,100632.0,88.8368,88.8468,88.638,88.6976,100632.0
2024-12-20 15:30:00,89.23,89.36,89.0,89.22,283735.0,88.6976,88.8269,88.469,88.6877,283735.0
2024-12-23 09:30:00,88.97,89.09,88.57,88.67,196967.0,88.4392,88.5585,88.0416,88.141,196967.0
2024-12-23 10:00:00,88.67,88.69,88.39,88.61,85497.0,88.141,88.1609,87.8627,88.0813,85497.0
2024-12-23 10:30:00,88.62,88.73,88.42,88.46,79030.0,88.0913,88.2006,87.8925,87.9322,79030.0
2024-12-23 11:00:00,88.48,88.73,88.46,88.69,242225.0,87.9521,88.2006,87.9322,88.1609,242225.0
2024-12-23 11:30:00,88.68,89.02,88.63,89.01,71628.0,88.1509,88.4889,88.1012,88.479,71628.0
2024-12-23 12:00:00,89.02,89.07,88.85,88.97,107089.0,88.4889,88.5386,88.3199,88.4392,107089.0
2024-12-23 12:30:00,88.96,89.05,88.88,88.99,51084.0,88.4293,88.5187,88.3497,88.4591,51084.0
2024-12-23 13:00:00,88.98,89.09,88.91,89.02,112754.0,88.4491,88.5585,88.3796,88.4889,112754.0
2024-12-23 13:30:00,89.01,89.08,88.95,89.05,104612.0,88.479,88.5485,88.4193,88.5187,104612.0
2024-12-23 14:00:00,89.03,89.11,89.0,89.03,157300.0,88.4988,88.5784,88.469,88.4988,157300.0
2024-12-23 14:30:00,89.06,89.11,88.97,89.01,207291.0,88.5287,88.5784,88.4392,88.479,207291.0
2024-12-23 15:00:00,89.0,89.11,88.9,89.08,253208.0,88.469,88.5784,88.3696,88.5485,253208.0
2024-12-23 15:30:00,89.08,89.31,89.07,89.24,132577.0,88.5485,88.7772,88.5386,88.7076,132577.0
2024-12-24 09:30:00,89.38,89.4,89.07,89.33,210395.0,88.8468,88.8666,88.5386,88.797,210395.0
2024-12-24 10:00:00,89.34,89.59,89.32,89.58,63633.0,88.807,89.0555,88.7871,89.0456,63633.0
2024-12-24 10:30:00,89.58,89.71,89.56,89.68,191687.0,89.0456,89.1748,89.0257,89.145,191687.0
2024-12-24 11:00:00,89.68,89.7,89.54,89.61,134931.0,89.145,89.1648,89.0058,89.0754,134931.0
2024-12-24 11:30:00,89.61,89.72,89.6,89.64,114010.0,89.0754,89.1847,89.0654,89.1052,114010.0
2024-12-24 12:00:00,89.62,89.86,89.61,89.82,87010.0,89.0853,89.3239,89.0754,89.2841,87010.0
2024-12-24 12:30:00,89.81,89.98,89.68,89.95,296305.0,89.2742,89.4432,89.145,89.4133,296305.0
2024-12-26 09:30:00,89.7,89.85,89.44,89.75,143319.0,89.1648,89.3139,88.9064,89.2145,143319.0
2024-12-26 10:00:00,89.74,89.93,89.7,89.85,89532.0,89.2046,89.3935,89.1648,89.3139,89532.0
2024-12-26 10:30:00,89.85,90.03,89.76,90.03,128874.0,89.3139,89.4929,89.2245,89.4929,128874.0
2024-12-26 11:00:00,90.03,90.13,90.01,90.04,33440.0,89.4929,89.5923,89.473,89.5028,33440.0
2024-12-26 11:30:00,90.02,90.22,90.02,90.19,95804.0,89.4829,89.6817,89.4829,89.6519,95804.0
2024-12-26 12:00:00,90.18,90.2,90.07,90.07,139204.0,89.642,89.6619,89.5326,89.5326,139204.0
2024-12-26 12:30:00,90.04,90.09,89.92,89.95,35178.0,89.5028,89.5525,89.3835,89.4133,35178.0
2024-12-26 13:00:00,89.94,90.11,89.94,90.09,19029.0,89.4034,89.5724,89.4034,89.5525,19029.0
2024-12-26 13:30:00,90.08,90.08,89.95,90.02,50093.0,89.5426,89.5426,89.4133,89.4829,50093.0
2024-12-26 14:00:00,90.01,90.02,89.96,90.0,22480.0,89.473,89.4829,89.4233,89.4631,22480.0
2024-12-26 14:30:00,89.98,90.06,89.94,90.05,91408.0,89.4432,89.5227,89.4034,89.5128,91408.0
2024-12-26 15:00:00,90.04,90.09,89.98,90.07,107911.0,89.5028,89.5525,89.4432,89.5326,107911.0
2024-12-26 15:30:00,90.05,90.2,90.0,90.09,74731.0,89.5128,89.6619,89.4631,89.5525,74731.0
2024-12-27 09:30:00,89.59,90.01,89.47,89.87,93625.0,89.0555,89.473,88.9362,89.3338,93625.0
2024-12-27 10:00:00,89.89,89.91,89.21,89.21,106714.0,89.3537,89.3736,88.6778,88.6778,106714.0
2024-12-27 10:30:00,89.18,89.48,89.12,89.4,132476.0,88.6479,88.9462,88.5883,88.8666,132476.0
2024-12-27 11:00:00,89.36,89.37,89.09,89.32,55745.0,88.8269,88.8368,88.5585,88.7871,55745.0
2024-12-27 11:30:00,89.3,89.36,88.89,88.93,75120.0,88.7672,88.8269,88.3597,88.3994,75120.0
2024-12-27 12:00:00,88.94,88.97,88.81,88.87,222227.0,88.4094,88.4392,88.2802,88.3398,222227.0
2024-12-27 12:30:00,88.89,88.98,88.79,88.91,94781.0,88.3597,88.4491,88.2603,88.3796,94781.0
2024-12-27 13:00:00,88.94,89.03,88.93,88.97,25667.0,88.4094,88.4988,88.3994,88.4392,25667.0
2024-12-27 13:30:00,88.97,89.17,88.95,89.16,29592.0,88.4392,88.638,88.4193,88.6281,29592.0
2024-12-27 14:00:00,89.14,89.29,89.11,89.2,61371.0,88.6082,88.7573,88.5784,88.6678,61371.0
2024-12-27 14:30:00,89.19,89.46,89.14,89.44,135342.0,88.6579,88.9263,88.6082,88.9064,135342.0
2024-12-27 15:00:00,89.43,89.43,89.08,89.13,47540.0,88.8965,88.8965,88.5485,88.5982,47540.0
2024-12-27 15:30:00,89.12,89.33,88.96,89.24,140523.0,88.5883,88.797,88.4293,88.7076,140523.0
2024-12-30 09:30:00,88.51,88.51,87.74,87.74,187899.0,87.9819,87.9819,87.2165,87.2165,187899.0
2024-12-30 10:00:00,87.74,87.94,87.61,87.71,41861.0,87.2165,87.4153,87.0873,87.1867,41861.0
2024-12-30 10:30:00,87.7,88.11,87.68,88.1,156394.0,87.1768,87.5843,87.1569,87.5744,156394.0
2024-12-30 11:00:00,88.1,88.37,88.05,88.31,66880.0,87.5744,87.8428,87.5247,87.7831,66880.0
2024-12-30 11:30:00,88.32,88.59,88.32,88.5,95044.0,87.7931,88.0615,87.7931,87.972,95044.0
2024-12-30 12:00:00,88.49,88.67,88.49,88.62,80491.0,87.9621,88.141,87.9621,88.0913,80491.0
2024-12-30 12:30:00,88.61,88.76,88.55,88.73,52989.0,88.0813,88.2304,88.0217,88.2006,52989.0
2024-12-30 13:00:00,88.69,88.82,88.6,88.68,108580.0,88.1609,88.2901,88.0714,88.1509,108580.0
2024-12-30 13:30:00,88.65,88.82,88.65,88.77,35589.0,88.1211,88.2901,88.1211,88.2404,35589.0
2024-12-30 14:00:00,88.8,88.8,88.51,88.63,54601.0,88.2702,88.2702,87.9819,88.1012,54601.0
2024-12-30 14:30:00,88.63,88.71,88.6,88.67,72245.0,88.1012,88.1807,88.0714,88.141,72245.0
2024-12-30 15:00:00,88.65,88.79,88.58,88.6,244184.0,88.1211,88.2603,88.0515,88.0714,244184.0
2024-12-30 15:30:00,88.6,88.72,88.42,88.42,94766.0,88.0714,88.1907,87.8925,87.8925,94766.0
2024-12-31 09:30:00,88.81,88.86,88.56,88.78,145568.0,88.2802,88.3299,88.0316,88.2503,145568.0
2024-12-31 10:00:00,88.83,88.97,88.59,88.86,87921.0,88.3,88.4392,88.0615,88.3299,87921.0
2024-12-31 10:30:00,88.87,88.9,88.66,88.66,129176.0,88.3398,88.3696,88.131,88.131,129176.0
2024-12-31 11:00:00,88.64,88.67,88.5,88.5,99071.0,88.1112,88.141,87.972,87.972,99071.0
2024-12-31 11:30:00,88.48,88.56,88.41,88.44,125344.0,87.9521,88.0316,87.8825,87.9124,125344.0
2024-12-31 12:00:00,88.43,88.46,88.22,88.24,62311.0,87.9024,87.9322,87.6937,87.7136,62311.0
2024-12-31 12:30:00,88.24,88.51,88.14,88.51,79672.0,87.7136,87.9819,87.6141,87.9819,79672.0
2024-12-31 13:00:00,88.5,88.54,88.15,88.17,52876.0,87.972,88.0118,87.6241,87.644,52876.0
2024-12-31 13:30:00,88.17,88.44,88.16,88.28,46532.0,87.644,87.9124,87.634,87.7533,46532.0
2024-12-31 14:00:00,88.25,88.45,88.14,88.23,49977.0,87.7235,87.9223,87.6141,87.7036,49977.0
2024-12-31 14:30:00,88.2,88.36,88.11,88.36,59312.0,87.6738,87.8328,87.5843,87.8328,59312.0
2024-12-31 15:00:00,88.35,88.49,88.24,88.47,83821.0,87.8229,87.9621,87.7136,87.9422,83821.0
2024-12-31 15:30:00,88.47,88.5,88.21,88.38,260966.0,87.9422,87.972,87.6837,87.8527,260966.0
2025-01-02 09:30:00,89.03,89.21,88.68,89.18,119442.0,88.4988,88.6778,88.1509,88.6479,119442.0
2025-01-02 10:00:00,89.21,89.22,88.73,88.81,121931.0,88.6778,88.6877,88.2006,88.2802,121931.0
2025-01-02 10:30:00,88.85,88.94,88.69,88.79,52962.0,88.3199,88.4094,88.1609,88.2603,52962.0
2025-01-02 11:00:00,88.81,88.83,88.46,88.82,74220.0,88.2802,88.3,87.9322,88.2901,74220.0
2025-01-02 11:30:00,88.79,88.98,88.74,88.85,76849.0,88.2603,88.4491,88.2106,88.3199,76849.0
2025-01-02 12:00:00,88.86,88.97,88.47,88.48,187419.0,88.3299,88.4392,87.9422,87.9521,187419.0
2025-01-02 12:30:00,88.44,88.46,88.1,88.33,41789.0,87.9124,87.9322,87.5744,87.803,41789.0
2025-01-02 13:00:00,88.32,88.32,88.02,88.07,54844.0,87.7931,87.7931,87.4949,87.5446,54844.0
2025-01-02 13:30:00,88.0,88.08,87.87,88.05,69773.0,87.475,87.5545,87.3458,87.5247,69773.0
2025-01-02 14:00:00,88.03,88.25,87.97,88.22,61997.0,87.5048,87.7235,87.4452,87.6937,61997.0
2025-01-02 14:30:00,88.19,88.28,88.0,88.0,104642.0,87.6639,87.7533,87.475,87.475,104642.0
2025-01-02 15:00:00,88.0,88.39,88.0,88.37,88547.0,87.475,87.8627,87.475,87.8428,88547.0
2025-01-02 15:30:00,88.35,88.45,88.19,88.32,121652.0,87.8229,87.9223,87.6639,87.7931,121652.0
2025-01-03 09:30:00,88.71,88.76,88.33,88.4,104192.0,88.1807,88.2304,87.803,87.8726,104192.0
2025-01-03 10:00:00,88.37,88.99,88.35,88.99,30024.0,87.8428,88.4591,87.8229,88.4591,30024.0
2025-01-03 10:30:00,88.91,89.09,88.91,89.09,120614.0,88.3796,88.5585,88.3796,88.5585,120614.0
2025-01-03 11:00:00,89.08,89.14,88.89,88.99,42014.0,88.5485,88.6082,88.3597,88.4591,42014.0
2025-01-03 11:30:00,89.01,89.2,89.01,89.15,38792.0,88.479,88.6678,88.479,88.6181,38792.0
2025-01-03 12:00:00,89.16,89.3,89.14,89.16,54618.0,88.6281,88.7672,88.6082,88.6281,54618.0
2025-01-03 12:30:00,89.19,89.23,89.12,89.2,28982.0,88.6579,88.6976,88.5883,88.6678,28982.0
2025-01-03 13:00:00,89.21,89.34,89.14,89.34,32989.0,88.6778,88.807,88.6082,88.807,32989.0
2025-01-03 13:30:00,89.35,89.4,89.31,89.36,48264.0,88.8169,88.8666,88.7772,88.8269,48264.0
2025-01-03 14:00:00,89.36,89.48,89.35,89.44,55361.0,88.8269,88.9462,88.8169,88.9064,55361.0
2025-01-03 14:30:00,89.45,89.54,89.41,89.45,38482.0,88.9163,89.0058,88.8766,88.9163,38482.0
2025-01-03 15:00:00,89.44,89.53,89.36,89.52,39911.0,88.9064,88.9959,88.8269,88.9859,39911.0
2025-01-03 15:30:00,89.52,89.52,89.39,89.46,223141.0,88.9859,88.9859,88.8567,88.9263,223141.0
2025-01-06 09:30:00,89.98,90.31,89.8,90.28,150098.0,89.4432,89.7712,89.2642,89.7414,150098.0
2025-01-06 10:00:00,90.28,90.38,90.08,90.19,45803.0,89.7414,89.8408,89.5426,89.6519,45803.0
2025-01-06 10:30:00,90.21,90.22,90.04,90.1,36435.0,89.6718,89.6817,89.5028,89.5625,36435.0
2025-01-06 11:00:00,90.08,90.26,90.01,90.23,235701.0,89.5426,89.7215,89.473,89.6917,235701.0
2025-01-06 11:30:00,90.23,90.33,90.19,90.33,44810.0,89.6917,89.7911,89.6519,89.7911,44810.0
2025-01-06 12:00:00,90.32,90.32,90.13,90.16,183611.0,89.7811,89.7811,89.5923,89.6221,183611.0
2025-01-06 12:30:00,90.13,90.16,89.98,90.03,98614.0,89.5923,89.6221,89.4432,89.4929,98614.0
2025-01-06 13:00:00,90.04,90.06,89.89,90.01,32679.0,89.5028,89.5227,89.3537,89.473,32679.0
2025-01-06 13:30:00,89.99,89.99,89.77,89.81,36513.0,89.4531,89.4531,89.2344,89.2742,36513.0
2025-01-06 14:00:00,89.74,89.82,89.65,89.72,31357.0,89.2046,89.2841,89.1151,89.1847,31357.0
2025-01-06 14:30:00,89.69,89.73,89.56,89.59,57657.0,89.1549,89.1947,89.0257,89.0555,57657.0
2025-01-06 15:00:00,89.53,89.61,89.47,89.59,80457.0,88.9959,89.0754,88.9362,89.0555,80457.0
2025-01-06 15:30:00,89.6,89.64,89.39,89.54,65252.0,89.0654,89.1052,88.8567,89.0058,65252.0
2025-01-07 09:30:00,89.77,90.0,89.73,89.77,122506.0,89.2344,89.4631,89.1947,89.2344,122506.0
2025-01-07 10:00:00,89.71,89.76,88.88,89.32,73581.0,89.1748,89.2245,88.3497,88.7871,73581.0
2025-01-07 10:30:00,89.27,89.41,88.86,89.41,52163.0,88.7374,88.8766,88.3299,88.8766,52163.0
2025-01-07 11:00:00,89.48,89.54,89.26,89.42,42782.0,88.9462,89.0058,88.7275,88.8865,42782.0
2025-01-07 11:30:00,89.43,89.43,89.01,89.03,40732.0,88.8965,88.8965,88.479,88.4988,40732.0
2025-01-07 12:00:00,89.06,89.2,89.0,89.13,27969.0,88.5287,88.6678,88.469,88.5982,27969.0
2025-01-07 12:30:00,89.15,89.23,88.94,89.08,21594.0,88.6181,88.6976,88.4094,88.5485,21594.0
2025-01-07 13:00:00,89.1,89.3,89.09,89.29,22932.0,88.5684,88.7672,88.5585,88.7573,22932.0
2025-01-07 13:30:00,89.28,89.29,89.12,89.15,37197.0,88.7473,88.7573,88.5883,88.6181,37197.0
2025-01-07 14:00:00,89.15,89.2,89.05,89.12,158419.0,88.6181,88.6678,88.5187,88.5883,158419.0
2025-01-07 14:30:00,89.11,89.11,88.93,88.94,58975.0,88.5784,88.5784,88.3994,88.4094,58975.0
2025-01-07 15:00:00,88.95,88.95,88.58,88.63,45768.0,88.4193,88.4193,88.0515,88.1012,45768.0
2025-01-07 15:30:00,88.64,88.84,88.45,88.82,106069.0,88.1112,88.31,87.9223,88.2901,106069.0
2025-01-08 09:30:00,88.64,88.64,88.06,88.12,152154.0,88.1112,88.1112,87.5346,87.5943,152154.0
2025-01-08 10:00:00,88.06,88.46,88.04,88.09,55733.0,87.5346,87.9322,87.5147,87.5644,55733.0
2025-01-08 10:30:00,88.04,88.5,88.03,88.5,31643.0,87.5147,87.972,87.5048,87.972,31643.0
2025-01-08 11:00:00,88.48,88.6,88.37,88.51,81112.0,87.9521,88.0714,87.8428,87.9819,81112.0
2025-01-08 11:30:00,88.57,88.8,88.52,88.74,67062.0,88.0416,88.2702,87.9919,88.2106,67062.0
2025-01-08 12:00:00,88.73,88.75,88.24,88.28,42860.0,88.2006,88.2205,87.7136,87.7533,42860.0
2025-01-08 12:30:00,88.27,88.48,88.21,88.47,42879.0,87.7434,87.9521,87.6837,87.9422,42879.0
2025-01-08 13:00:00,88.46,88.81,88.46,88.75,35948.0,87.9322,88.2802,87.9322,88.2205,35948.0
2025-01-08 13:30:00,88.72,88.79,88.44,88.53,28683.0,88.1907,88.2603,87.9124,88.0018,28683.0
2025-01-08 14:00:00,88.55,88.99,88.5,88.97,34919.0,88.0217,88.4591,87.972,88.4392,34919.0
2025-01-08 14:30:00,88.97,88.97,88.7,88.76,61479.0,88.4392,88.4392,88.1708,88.2304,61479.0
2025-01-08 15:00:00,88.77,88.87,88.69,88.87,57574.0,88.2404,88.3398,88.1609,88.3398,57574.0
2025-01-08 15:30:00,88.86,88.99,88.74,88.96,90896.0,88.3299,88.4591,88.2106,88.4293,90896.0
2025-01-10 09:30:00,88.09,88.28,87.89,88.09,266204.0,87.5644,87.7533,87.3656,87.5644,266204.0
2025-01-10 10:00:00,88.06,88.06,87.54,87.9,90575.0,87.5346,87.5346,87.0177,87.3756,90575.0
2025-01-10 10:30:00,87.87,88.02,87.73,87.78,69413.0,87.3458,87.4949,87.2066,87.2563,69413.0
2025-01-10 11:00:00,87.71,87.74,87.54,87.57,115327.0,87.1867,87.2165,87.0177,87.0475,115327.0
2025-01-10 11:30:00,87.52,87.74,87.49,87.49,287783.0,86.9978,87.2165,86.968,86.968,287783.0
2025-01-10 12:00:00,87.5,87.56,87.4,87.56,42720.0,86.978,87.0376,86.8786,87.0376,42720.0
2025-01-10 12:30:00,87.57,87.76,87.54,87.73,42290.0,87.0475,87.2364,87.0177,87.2066,42290.0
2025-01-10 13:00:00,87.74,88.02,87.67,87.93,51389.0,87.2165,87.4949,87.147,87.4054,51389.0
2025-01-10 13:30:00,87.91,88.08,87.85,88.05,154023.0,87.3855,87.5545,87.3259,87.5247,154023.0
2025-01-10 14:00:00,88.06,88.06,87.73,87.93,72840.0,87.5346,87.5346,87.2066,87.4054,72840.0
2025-01-10 14:30:00,87.87,87.9,87.73,87.84,80478.0,87.3458,87.3756,87.2066,87.3159,80478.0
2025-01-10 15:00:00,87.83,87.88,87.53,87.67,93853.0,87.306,87.3557,87.0078,87.147,93853.0
2025-01-10 15:30:00,87.64,87.77,87.57,87.62,91495.0,87.1171,87.2464,87.0475,87.0973,91495.0
2025-01-13 09:30:00,87.15,87.69,87.01,87.65,158973.0,86.6301,87.1668,86.4909,87.1271,158973.0
2025-01-13 10:00:00,87.58,87.76,87.36,87.37,52475.0,87.0575,87.2364,86.8388,86.8487,52475.0
2025-01-13 10:30:00,87.37,87.77,87.36,87.68,72353.0,86.8487,87.2464,86.8388,87.1569,72353.0
2025-01-13 11:00:00,87.69,87.71,87.51,87.6,422469.0,87.1668,87.1867,86.9879,87.0774,422469.0
2025-01-13 11:30:00,87.57,87.66,87.32,87.32,32317.0,87.0475,87.137,86.799,86.799,32317.0
2025-01-13 12:00:00,87.3,87.68,87.3,87.61,212142.0,86.7792,87.1569,86.7792,87.0873,212142.0
2025-01-13 12:30:00,87.59,87.78,87.54,87.77,46927.0,87.0674,87.2563,87.0177,87.2464,46927.0
2025-01-13 13:00:00,87.77,87.89,87.71,87.89,32791.0,87.2464,87.3656,87.1867,87.3656,32791.0
2025-01-13 13:30:00,87.93,88.0,87.87,87.98,52383.0,87.4054,87.475,87.3458,87.4551,52383.0
2025-01-13 14:00:00,87.99,88.07,87.89,88.06,47973.0,87.465,87.5446,87.3656,87.5346,47973.0
2025-01-13 14:30:00,88.05,88.15,87.96,88.07,71813.0,87.5247,87.6241,87.4352,87.5446,71813.0
2025-01-13 15:00:00,88.02,88.12,87.98,88.05,149971.0,87.4949,87.5943,87.4551,87.5247,149971.0
2025-01-13 15:30:00,88.05,88.28,88.01,88.27,118532.0,87.5247,87.7533,87.4849,87.7434,118532.0
2025-01-14 09:30:00,88.81,89.14,88.75,88.82,137723.0,88.2802,88.6082,88.2205,88.2901,137723.0
2025-01-14 10:00:00,88.81,89.22,88.8,89.15,41805.0,88.2802,88.6877,88.2702,88.6181,41805.0
2025-01-14 10:30:00,89.11,89.27,89.08,89.12,41358.0,88.5784,88.7374,88.5485,88.5883,41358.0
2025-01-14 11:00:00,89.09,89.1,88.8,88.86,56348.0,88.5585,88.5684,88.2702,88.3299,56348.0
2025-01-14 11:30:00,88.86,88.9,88.56,88.57,36019.0,88.3299,88.3696,88.0316,88.0416,36019.0
2025-01-14 12:00:00,88.54,88.72,88.51,88.67,52472.0,88.0118,88.1907,87.9819,88.141,52472.0
2025-01-14 12:30:00,88.64,88.88,88.53,88.87,34972.0,88.1112,88.3497,88.0018,88.3398,34972.0
2025-01-14 13:00:00,88.86,89.19,88.85,89.18,85320.0,88.3299,88.6579,88.3199,88.6479,85320.0
2025-01-14 13:30:00,89.16,89.44,89.14,89.41,32745.0,88.6281,88.9064,88.6082,88.8766,32745.0
2025-01-14 14:00:00,89.39,89.4,89.29,89.32,32885.0,88.8567,88.8666,88.7573,88.7871,32885.0
2025-01-14 14:30:00,89.31,89.4,89.0,89.03,56549.0,88.7772,88.8666,88.469,88.4988,56549.0
2025-01-14 15:00:00,89.04,89.12,88.83,89.1,57814.0,88.5088,88.5883,88.3,88.5684,57814.0
2025-01-14 15:30:00,89.1,89.23,88.96,89.2,149695.0,88.5684,88.6976,88.4293,88.6678,149695.0
2025-01-15 09:30:00,90.81,91.0,90.62,90.85,200199.0,90.2682,90.4571,90.0794,90.308,200199.0
2025-01-15 10:00:00,90.85,90.88,90.65,90.72,80115.0,90.308,90.3378,90.1092,90.1788,80115.0
2025-01-15 10:30:00,90.7,90.74,90.32,90.39,65835.0,90.1589,90.1986,89.7811,89.8507,65835.0
2025-01-15 11:00:00,90.35,90.43,90.2,90.22,110968.0,89.811,89.8905,89.6619,89.6817,110968.0
2025-01-15 11:30:00,90.21,90.21,90.03,90.15,133890.0,89.6718,89.6718,89.4929,89.6122,133890.0
2025-01-15 12:00:00,90.16,90.31,90.13,90.2,105285.0,89.6221,89.7712,89.5923,89.6619,105285.0
2025-01-15 12:30:00,90.23,90.29,90.13,90.14,100959.0,89.6917,89.7513,89.5923,89.6022,100959.0
2025-01-15 13:00:00,90.17,90.31,90.14,90.31,59437.0,89.632,89.7712,89.6022,89.7712,59437.0
2025-01-15 13:30:00,90.32,90.39,90.28,90.38,54938.0,89.7811,89.8507,89.7414,89.8408,54938.0
2025-01-15 14:00:00,90.38,90.41,90.3,90.4,42063.0,89.8408,89.8706,89.7613,89.8607,42063.0
2025-01-15 14:30:00,90.4,90.54,90.4,90.44,48514.0,89.8607,89.9998,89.8607,89.9004,48514.0
2025-01-15 15:00:00,90.43,90.52,90.43,90.47,103488.0,89.8905,89.9799,89.8905,89.9302,103488.0
2025-01-15 15:30:00,90.46,90.48,90.23,90.25,94081.0,89.9203,89.9402,89.6917,89.7116,94081.0
2025-01-16 09:30:00,90.3,90.65,90.24,90.24,101924.0,89.7613,90.1092,89.7016,89.7016,101924.0
2025-01-16 10:00:00,90.21,90.5,90.09,90.48,67571.0,89.6718,89.9601,89.5525,89.9402,67571.0
2025-01-16 10:30:00,90.49,90.78,90.41,90.78,40584.0,89.9501,90.2384,89.8706,90.2384,40584.0
2025-01-16 11:00:00,90.77,91.03,90.73,91.03,145340.0,90.2285,90.4869,90.1887,90.4869,145340.0
2025-01-16 11:30:00,91.03,91.07,90.87,91.07,37922.0,90.4869,90.5267,90.3279,90.5267,37922.0
2025-01-16 12:00:00,91.05,91.11,90.97,91.06,88731.0,90.5068,90.5664,90.4273,90.5167,88731.0
2025-01-16 12:30:00,91.05,91.06,90.88,90.91,41530.0,90.5068,90.5167,90.3378,90.3676,41530.0
2025-01-16 13:00:00,90.91,91.02,90.88,90.92,79975.0,90.3676,90.477,90.3378,90.3776,79975.0
2025-01-16 13:30:00,90.92,90.97,90.81,90.85,117875.0,90.3776,90.4273,90.2682,90.308,117875.0
2025-01-16 14:00:00,90.84,91.02,90.81,91.0,90647.0,90.298,90.477,90.2682,90.4571,90647.0
2025-01-16 14:30:00,91.0,91.05,90.94,91.02,89232.0,90.4571,90.5068,90.3974,90.477,89232.0
2025-01-16 15:00:00,91.01,91.09,90.96,90.98,444842.0,90.467,90.5465,90.4173,90.4372,444842.0
2025-01-16 15:30:00,91.02,91.25,91.01,91.11,38984.0,90.477,90.7056,90.467,90.5664,38984.0
2025-01-17 09:30:00,91.75,91.76,91.49,91.58,167541.0,91.2026,91.2126,90.9442,91.0336,167541.0
2025-01-17 10:00:00,91.61,91.71,91.53,91.66,75440.0,91.0634,91.1628,90.9839,91.1131,75440.0
2025-01-17 10:30:00,91.71,91.84,91.65,91.8,134429.0,91.1628,91.2921,91.1032,91.2523,134429.0
2025-01-17 11:00:00,91.81,91.9,91.73,91.79,64075.0,91.2623,91.3517,91.1827,91.2424,64075.0
2025-01-17 11:30:00,91.81,91.93,91.79,91.88,26659.0,91.2623,91.3815,91.2424,91.3318,26659.0
2025-01-17 12:00:00,91.86,91.94,91.8,91.92,51947.0,91.312,91.3915,91.2523,91.3716,51947.0
2025-01-17 12:30:00,91.92,91.95,91.8,91.84,56546.0,91.3716,91.4014,91.2523,91.2921,56546.0
2025-01-17 13:00:00,91.84,91.88,91.78,91.79,134131.0,91.2921,91.3318,91.2324,91.2424,134131.0
2025-01-17 13:30:00,91.79,91.84,91.74,91.78,51276.0,91.2424,91.2921,91.1927,91.2324,51276.0
2025-01-17 14:00:00,91.78,91.8,91.71,91.77,27382.0,91.2324,91.2523,91.1628,91.2225,27382.0
2025-01-17 14:30:00,91.75,91.79,91.63,91.64,66894.0,91.2026,91.2424,91.0833,91.0933,66894.0
2025-01-17 15:00:00,91.63,91.68,91.53,91.63,66793.0,91.0833,91.133,90.9839,91.0833,66793.0
2025-01-17 15:30:00,91.64,91.69,91.57,91.59,77131.0,91.0933,91.143,91.0237,91.0436,77131.0
2025-01-21 09:30:00,92.18,92.68,92.18,92.46,130578.0,91.63,92.1271,91.63,91.9084,130578.0
2025-01-21 10:00:00,92.45,92.45,92.16,92.42,108409.0,91.8984,91.8984,91.6102,91.8686,108409.0
2025-01-21 10:30:00,92.41,92.59,92.35,92.58,59413.0,91.8587,92.0376,91.799,92.0277,59413.0
2025-01-21 11:00:00,92.56,92.73,92.45,92.7,57104.0,92.0078,92.1768,91.8984,92.1469,57104.0
2025-01-21 11:30:00,92.69,92.74,92.62,92.69,354620.0,92.137,92.1867,92.0674,92.137,354620.0
2025-01-21 12:00:00,92.66,92.72,92.61,92.71,142253.0,92.1072,92.1668,92.0575,92.1569,142253.0
2025-01-21 12:30:00,92.7,92.79,92.69,92.77,107638.0,92.1469,92.2364,92.137,92.2165,107638.0
2025-01-21 13:00:00,92.77,92.81,92.71,92.78,64523.0,92.2165,92.2563,92.1569,92.2265,64523.0
2025-01-21 13:30:00,92.79,92.84,92.74,92.81,30135.0,92.2364,92.2861,92.1867,92.2563,30135.0
2025-01-21 14:00:00,92.8,92.86,92.72,92.76,146470.0,92.2463,92.306,92.1668,92.2066,146470.0
2025-01-21 14:30:00,92.74,92.76,92.67,92.73,64708.0,92.1867,92.2066,92.1171,92.1768,64708.0
2025-01-21 15:00:00,92.72,92.78,92.68,92.76,47759.0,92.1668,92.2265,92.1271,92.2066,47759.0
2025-01-21 15:30:00,92.76,92.84,92.64,92.83,125498.0,92.2066,92.2861,92.0873,92.2762,125498.0
2025-01-22 09:30:00,92.91,92.92,92.62,92.72,244756.0,92.3557,92.3656,92.0674,92.1668,244756.0
2025-01-22 10:00:00,92.75,92.84,92.68,92.76,40124.0,92.1966,92.2861,92.1271,92.2066,40124.0
2025-01-22 10:30:00,92.71,92.77,92.63,92.67,22133.0,92.1569,92.2165,92.0774,92.1171,22133.0
2025-01-22 11:00:00,92.65,92.72,92.57,92.7,54937.0,92.0972,92.1668,92.0177,92.1469,54937.0
2025-01-22 11:30:00,92.72,92.8,92.67,92.71,55752.0,92.1668,92.2463,92.1171,92.1569,55752.0
2025-01-22 12:00:00,92.7,92.74,92.66,92.67,139471.0,92.1469,92.1867,92.1072,92.1171,139471.0
2025-01-22 12:30:00,92.67,92.73,92.53,92.56,44638.0,92.1171,92.1768,91.978,92.0078,44638.0
2025-01-22 13:00:00,92.54,92.68,92.51,92.66,23488.0,91.9879,92.1271,91.9581,92.1072,23488.0
2025-01-22 13:30:00,92.67,92.75,92.61,92.62,32233.0,92.1171,92.1966,92.0575,92.0674,32233.0
2025-01-22 14:00:00,92.62,92.67,92.59,92.6,119691.0,92.0674,92.1171,92.0376,92.0475,119691.0
2025-01-22 14:30:00,92.59,92.75,92.59,92.72,86490.0,92.0376,92.1966,92.0376,92.1668,86490.0
2025-01-22 15:00:00,92.71,92.75,92.64,92.66,53413.0,92.1569,92.1966,92.0873,92.1072,53413.0
2025-01-22 15:30:00,92.64,92.68,92.43,92.48,85825.0,92.0873,92.1271,91.8786,91.9283,85825.0
2025-01-23 09:30:00,92.38,92.41,92.16,92.23,163695.0,91.8289,91.8587,91.6102,91.6797,163695.0
2025-01-23 10:00:00,92.2,92.2,92.0,92.04,69075.0,91.6499,91.6499,91.4511,91.4909,69075.0
2025-01-23 10:30:00,92.03,92.29,92.03,92.27,141543.0,91.4809,91.7394,91.4809,91.7195,141543.0
2025-01-23 11:00:00,92.29,92.56,92.29,92.43,83855.0,91.7394,92.0078,91.7394,91.8786,83855.0
2025-01-23 11:30:00,92.43,92.5,92.37,92.41,40925.0,91.8786,91.9481,91.8189,91.8587,40925.0
2025-01-23 12:00:00,92.41,92.57,92.39,92.55,31336.0,91.8587,92.0177,91.8388,91.9978,31336.0
2025-01-23 12:30:00,92.56,92.64,92.51,92.64,28330.0,92.0078,92.0873,91.9581,92.0873,28330.0
2025-01-23 13:00:00,92.64,92.74,92.63,92.67,37072.0,92.0873,92.1867,92.0774,92.1171,37072.0
2025-01-23 13:30:00,92.69,92.7,92.57,92.61,74746.0,92.137,92.1469,92.0177,92.0575,74746.0
2025-01-23 14:00:00,92.61,92.63,92.55,92.57,54700.0,92.0575,92.0774,91.9978,92.0177,54700.0
2025-01-23 14:30:00,92.57,92.61,92.53,92.54,78585.0,92.0177,92.0575,91.978,91.9879,78585.0
2025-01-23 15:00:00,92.52,92.62,92.5,92.58,145798.0,91.968,92.0674,91.9481,92.0277,145798.0
2025-01-23 15:30:00,92.58,92.7,92.51,92.68,135487.0,92.0277,92.1469,91.9581,92.1271,135487.0
2025-01-24 09:30:00,92.69,92.86,92.6,92.7,269968.0,92.137,92.306,92.0475,92.1469,269968.0
2025-01-24 10:00:00,92.73,92.85,92.66,92.83,49575.0,92.1768,92.296,92.1072,92.2762,49575.0
2025-01-24 10:30:00,92.84,92.86,92.69,92.83,159762.0,92.2861,92.306,92.137,92.2762,159762.0
2025-01-24 11:00:00,92.79,92.97,92.79,92.95,31187.0,92.2364,92.4153,92.2364,92.3955,31187.0
2025-01-24 11:30:00,92.95,92.99,92.89,92.9,42485.0,92.3955,92.4352,92.3358,92.3457,42485.0
2025-01-24 12:00:00,92.89,93.03,92.87,92.97,51108.0,92.3358,92.475,92.3159,92.4153,51108.0
2025-01-24 12:30:00,92.96,93.02,92.8,92.81,46874.0,92.4054,92.465,92.2463,92.2563,46874.0
2025-01-24 13:00:00,92.83,92.86,92.77,92.83,61926.0,92.2762,92.306,92.2165,92.2762,61926.0
2025-01-24 13:30:00,92.83,92.87,92.68,92.69,30882.0,92.2762,92.3159,92.1271,92.137,30882.0
2025-01-24 14:00:00,92.72,92.76,92.62,92.67,50912.0,92.1668,92.2066,92.0674,92.1171,50912.0
2025-01-24 14:30:00,92.66,92.71,92.62,92.62,44789.0,92.1072,92.1569,92.0674,92.0674,44789.0
2025-01-24 15:00:00,92.62,92.68,92.5,92.51,83296.0,92.0674,92.1271,91.9481,91.9581,83296.0
2025-01-24 15:30:00,92.52,92.63,92.48,92.62,72889.0,91.968,92.0774,91.9283,92.0674,72889.0
2025-01-27 09:30:00,91.66,92.25,91.51,92.22,118547.0,91.1131,91.6996,90.964,91.6698,118547.0
2025-01-27 10:00:00,92.25,92.26,91.91,92.14,124326.0,91.6996,91.7096,91.3617,91.5903,124326.0
2025-01-27 10:30:00,92.12,92.12,91.84,91.85,93345.0,91.5704,91.5704,91.2921,91.302,93345.0
2025-01-27 11:00:00,91.87,91.87,91.61,91.68,302377.0,91.3219,91.3219,91.0634,91.133,302377.0
2025-01-27 11:30:00,91.67,91.8,91.61,91.72,46689.0,91.1231,91.2523,91.0634,91.1728,46689.0
2025-01-27 12:00:00,91.72,91.98,91.67,91.94,262043.0,91.1728,91.4312,91.1231,91.3915,262043.0
2025-01-27 12:30:00,91.93,91.97,91.62,91.63,158255.0,91.3815,91.4213,91.0734,91.0833,158255.0
2025-01-27 13:00:00,91.65,91.68,91.48,91.48,31904.0,91.1032,91.133,90.9342,90.9342,31904.0
2025-01-27 13:30:00,91.48,91.57,91.41,91.41,36288.0,90.9342,91.0237,90.8646,90.8646,36288.0
2025-01-27 14:00:00,91.42,91.78,91.42,91.76,40545.0,90.8746,91.2324,90.8746,91.2126,40545.0
2025-01-27 14:30:00,91.75,91.83,91.54,91.54,62399.0,91.2026,91.2821,90.9939,90.9939,62399.0
2025-01-27 15:00:00,91.53,91.77,91.48,91.68,89179.0,90.9839,91.2225,90.9342,91.133,89179.0
2025-01-27 15:30:00,91.68,91.99,91.65,91.97,94234.0,91.133,91.4412,91.1032,91.4213,94234.0
2025-01-28 09:30:00,92.0,92.04,91.64,91.8,178297.0,91.4511,91.4909,91.0933,91.2523,178297.0
2025-01-28 10:00:00,91.85,92.25,91.85,92.25,40000.0,91.302,91.6996,91.302,91.6996,40000.0
2025-01-28 10:30:00,92.18,92.41,92.17,92.35,40473.0,91.63,91.8587,91.6201,91.799,40473.0
2025-01-28 11:00:00,92.36,92.42,91.9,91.91,43342.0,91.809,91.8686,91.3517,91.3617,43342.0
2025-01-28 11:30:00,91.93,91.94,91.76,91.89,43710.0,91.3815,91.3915,91.2126,91.3418,43710.0
2025-01-28 12:00:00,91.89,92.05,91.82,91.99,34530.0,91.3418,91.5008,91.2722,91.4412,34530.0
2025-01-28 12:30:00,92.01,92.02,91.87,91.92,30435.0,91.4611,91.471,91.3219,91.3716,30435.0
2025-01-28 13:00:00,91.92,92.09,91.92,91.99,48371.0,91.3716,91.5406,91.3716,91.4412,48371.0
2025-01-28 13:30:00,92.05,92.08,91.92,91.92,33758.0,91.5008,91.5306,91.3716,91.3716,33758.0
2025-01-28 14:00:00,91.92,91.98,91.84,91.96,34135.0,91.3716,91.4312,91.2921,91.4114,34135.0
2025-01-28 14:30:00,91.97,92.22,91.96,92.22,43786.0,91.4213,91.6698,91.4114,91.6698,43786.0
2025-01-28 15:00:00,92.22,92.33,92.19,92.28,67029.0,91.6698,91.7792,91.64,91.7294,67029.0
2025-01-28 15:30:00,92.26,92.3,92.09,92.11,519551.0,91.7096,91.7493,91.5406,91.5605,519551.0
2025-01-29 09:30:00,92.06,92.18,91.99,92.17,248598.0,91.5108,91.63,91.4412,91.6201,248598.0
2025-01-29 10:00:00,92.17,92.41,92.05,92.1,50297.0,91.6201,91.8587,91.5008,91.5505,50297.0
2025-01-29 10:30:00,92.08,92.24,92.03,92.04,43113.0,91.5306,91.6897,91.4809,91.4909,43113.0
2025-01-29 11:00:00,92.03,92.1,91.96,92.03,39588.0,91.4809,91.5505,91.4114,91.4809,39588.0
2025-01-29 11:30:00,92.02,92.14,91.98,92.01,51773.0,91.471,91.5903,91.4312,91.4611,51773.0
2025-01-29 12:00:00,92.06,92.19,92.06,92.14,32350.0,91.5108,91.64,91.5108,91.5903,32350.0
2025-01-29 12:30:00,92.18,92.2,92.08,92.11,33068.0,91.63,91.6499,91.5306,91.5605,33068.0
2025-01-29 13:00:00,92.12,92.16,91.9,92.15,39397.0,91.5704,91.6102,91.3517,91.6002,39397.0
2025-01-29 13:30:00,92.16,92.19,92.06,92.11,49202.0,91.6102,91.64,91.5108,91.5605,49202.0
2025-01-29 14:00:00,91.85,91.87,91.48,91.53,40269.0,91.302,91.3219,90.9342,90.9839,40269.0
2025-01-29 14:30:00,91.49,92.15,91.49,91.9,51437.0,90.9442,91.6002,90.9442,91.3517,51437.0
2025-01-29 15:00:00,91.86,92.1,91.6,92.02,72805.0,91.312,91.5505,91.0535,91.471,72805.0
2025-01-29 15:30:00,92.04,92.1,91.75,91.79,74598.0,91.4909,91.5505,91.2026,91.2424,74598.0
2025-01-30 09:30:00,92.42,92.86,92.39,92.75,142552.0,91.8686,92.306,91.8388,92.1966,142552.0
2025-01-30 10:00:00,92.75,92.85,92.56,92.57,219499.0,92.1966,92.296,92.0078,92.0177,219499.0
2025-01-30 10:30:00,92.58,92.87,92.52,92.54,173171.0,92.0277,92.3159,91.968,91.9879,173171.0
2025-01-30 11:00:00,92.56,92.85,92.56,92.85,48120.0,92.0078,92.296,92.0078,92.296,48120.0
2025-01-30 11:30:00,92.86,92.87,92.75,92.84,27213.0,92.306,92.3159,92.1966,92.2861,27213.0
2025-01-30 12:00:00,92.82,92.85,92.61,92.61,44526.0,92.2662,92.296,92.0575,92.0575,44526.0
2025-01-30 12:30:00,92.62,92.8,92.61,92.76,153359.0,92.0674,92.2463,92.0575,92.2066,153359.0
2025-01-30 13:00:00,92.75,92.95,92.75,92.89,59120.0,92.1966,92.3955,92.1966,92.3358,59120.0
2025-01-30 13:30:00,92.93,93.14,92.91,93.06,19135.0,92.3756,92.5843,92.3557,92.5048,19135.0
2025-01-30 14:00:00,93.08,93.08,93.0,93.0,25681.0,92.5247,92.5247,92.4452,92.4452,25681.0
2025-01-30 14:30:00,92.99,93.07,92.95,93.04,40146.0,92.4352,92.5147,92.3955,92.4849,40146.0
2025-01-30 15:00:00,93.04,93.19,93.03,93.12,29438.0,92.4849,92.634,92.475,92.5644,29438.0
2025-01-30 15:30:00,93.12,93.13,92.28,92.87,268821.0,92.5644,92.5744,91.7294,92.3159,268821.0
2025-01-31 09:30:00,92.77,92.88,92.64,92.73,131120.0,92.2165,92.3259,92.0873,92.1768,131120.0
2025-01-31 10:00:00,92.74,93.01,92.66,92.97,65429.0,92.1867,92.4551,92.1072,92.4153,65429.0
2025-01-31 10:30:00,92.98,93.05,92.9,93.0,108413.0,92.4253,92.4949,92.3457,92.4452,108413.0
2025-01-31 11:00:00,92.99,93.14,92.97,93.04,29346.0,92.4352,92.5843,92.4153,92.4849,29346.0
2025-01-31 11:30:00,93.02,93.11,92.97,92.99,29180.0,92.465,92.5545,92.4153,92.4352,29180.0
2025-01-31 12:00:00,92.98,93.14,92.87,93.14,54889.0,92.4253,92.5843,92.3159,92.5843,54889.0
2025-01-31 12:30:00,93.16,93.21,93.12,93.12,46637.0,92.6042,92.6539,92.5644,92.5644,46637.0
2025-01-31 13:00:00,93.11,93.22,92.72,92.73,115480.0,92.5545,92.6638,92.1668,92.1768,115480.0
2025-01-31 13:30:00,92.68,92.74,92.36,92.44,66247.0,92.1271,92.1867,91.809,91.8885,66247.0
2025-01-31 14:00:00,92.4,92.51,92.17,92.42,55477.0,91.8487,91.9581,91.6201,91.8686,55477.0
2025-01-31 14:30:00,92.45,92.53,92.12,92.37,44791.0,91.8984,91.978,91.5704,91.8189,44791.0
2025-01-31 15:00:00,92.3,92.34,91.99,92.01,65452.0,91.7493,91.7891,91.4412,91.4611,65452.0
2025-01-31 15:30:00,92.06,92.32,91.99,92.07,241540.0,91.5108,91.7692,91.4412,91.5207,241540.0
2025-02-03 09:30:00,90.61,90.73,90.08,90.23,184250.0,90.0694,90.1887,89.5426,89.6917,184250.0
2025-02-03 10:00:00,90.14,91.35,90.11,91.35,183719.0,89.6022,90.805,89.5724,90.805,183719.0
2025-02-03 10:30:00,91.33,91.64,91.22,91.55,102735.0,90.7851,91.0933,90.6758,91.0038,102735.0
2025-02-03 11:00:00,91.51,91.77,91.17,91.61,83901.0,90.964,91.2225,90.6261,91.0634,83901.0
2025-02-03 11:30:00,91.65,91.81,91.43,91.5,67635.0,91.1032,91.2623,90.8845,90.9541,67635.0
2025-02-03 12:00:00,91.47,91.68,91.37,91.59,148696.0,90.9243,91.133,90.8249,91.0436,148696.0
2025-02-03 12:30:00,91.53,91.55,91.26,91.46,132300.0,90.9839,91.0038,90.7155,90.9143,132300.0
2025-02-03 13:00:00,91.41,91.55,91.23,91.48,132948.0,90.8646,91.0038,90.6857,90.9342,132948.0
2025-02-03 13:30:00,91.47,91.63,91.44,91.57,95068.0,90.9243,91.0833,90.8945,91.0237,95068.0
2025-02-03 14:00:00,91.59,91.79,91.58,91.72,36932.0,91.0436,91.2424,91.0336,91.1728,36932.0
2025-02-03 14:30:00,91.72,91.84,91.68,91.79,45976.0,91.1728,91.2921,91.133,91.2424,45976.0
2025-02-03 15:00:00,91.79,91.82,91.55,91.55,31671.0,91.2424,91.2722,91.0038,91.0038,31671.0
2025-02-03 15:30:00,91.55,91.72,91.43,91.44,69694.0,91.0038,91.1728,90.8845,90.8945,69694.0
2025-02-04 09:30:00,91.66,91.88,91.58,91.79,79732.0,91.1131,91.3318,91.0336,91.2424,79732.0
2025-02-04 10:00:00,91.82,92.16,91.82,91.98,65613.0,91.2722,91.6102,91.2722,91.4312,65613.0
2025-02-04 10:30:00,91.96,92.03,91.87,91.87,89953.0,91.4114,91.4809,91.3219,91.3219,89953.0
2025-02-04 11:00:00,91.89,92.2,91.89,92.2,40034.0,91.3418,91.6499,91.3418,91.6499,40034.0
2025-02-04 11:30:00,92.22,92.22,91.98,92.08,65529.0,91.6698,91.6698,91.4312,91.5306,65529.0
2025-02-04 12:00:00,92.08,92.15,91.87,91.88,69230.0,91.5306,91.6002,91.3219,91.3318,69230.0
2025-02-04 12:30:00,91.86,92.04,91.79,92.04,247645.0,91.312,91.4909,91.2424,91.4909,247645.0
2025-02-04 13:00:00,92.04,92.05,91.92,91.99,113641.0,91.4909,91.5008,91.3716,91.4412,113641.0
2025-02-04 13:30:00,91.99,92.02,91.89,91.89,137743.0,91.4412,91.471,91.3418,91.3418,137743.0
2025-02-04 14:00:00,91.87,92.11,91.87,92.06,107037.0,91.3219,91.5605,91.3219,91.5108,107037.0
2025-02-04 14:30:00,92.06,92.11,91.91,91.99,91413.0,91.5108,91.5605,91.3617,91.4412,91413.0
2025-02-04 15:00:00,91.99,92.01,91.87,91.88,121978.0,91.4412,91.4611,91.3219,91.3318,121978.0
2025-02-04 15:30:00,91.88,92.05,91.87,91.99,134233.0,91.3318,91.5008,91.3219,91.4412,134233.0
2025-02-05 09:30:00,92.23,92.32,91.87,91.87,112396.0,91.6797,91.7692,91.3219,91.3219,112396.0
2025-02-05 10:00:00,92.05,92.2,91.69,92.17,42134.0,91.5008,91.6499,91.143,91.6201,42134.0
2025-02-05 10:30:00,92.21,92.23,92.07,92.19,54335.0,91.6599,91.6797,91.5207,91.64,54335.0
2025-02-05 11:00:00,92.22,92.28,92.11,92.27,44949.0,91.6698,91.7294,91.5605,91.7195,44949.0
2025-02-05 11:30:00,92.29,92.5,92.27,92.42,26407.0,91.7394,91.9481,91.7195,91.8686,26407.0
2025-02-05 12:00:00,92.45,92.47,92.36,92.36,21643.0,91.8984,91.9183,91.809,91.809,21643.0
2025-02-05 12:30:00,92.39,92.49,92.37,92.48,15773.0,91.8388,91.9382,91.8189,91.9283,15773.0
2025-02-05 13:00:00,92.47,92.52,92.41,92.45,45853.0,91.9183,91.968,91.8587,91.8984,45853.0
2025-02-05 13:30:00,92.44,92.58,92.44,92.49,50673.0,91.8885,92.0277,91.8885,91.9382,50673.0
2025-02-05 14:00:00,92.48,92.59,92.48,92.58,35912.0,91.9283,92.0376,91.9283,92.0277,35912.0
2025-02-05 14:30:00,92.56,92.58,92.46,92.47,45991.0,92.0078,92.0277,91.9084,91.9183,45991.0
2025-02-05 15:00:00,92.47,92.56,92.45,92.48,40686.0,91.9183,92.0078,91.8984,91.9283,40686.0
2025-02-05 15:30:00,92.49,92.56,92.4,92.54,51435.0,91.9382,92.0078,91.8487,91.9879,51435.0
2025-02-06 09:30:00,92.93,93.01,92.6,92.61,144449.0,92.3756,92.4551,92.0475,92.0575,144449.0
2025-02-06 10:00:00,92.64,92.87,92.64,92.64,48086.0,92.0873,92.3159,92.0873,92.0873,48086.0
2025-02-06 10:30:00,92.62,92.66,92.5,92.55,50779.0,92.0674,92.1072,91.9481,91.9978,50779.0
2025-02-06 11:00:00,92.56,92.76,92.55,92.73,17201.0,92.0078,92.2066,91.9978,92.1768,17201.0
2025-02-06 11:30:00,92.72,92.72,92.54,92.56,24523.0,92.1668,92.1668,91.9879,92.0078,24523.0
2025-02-06 12:00:00,92.52,92.65,92.52,92.59,27907.0,91.968,92.0972,91.968,92.0376,27907.0
2025-02-06 12:30:00,92.57,92.68,92.54,92.65,36016.0,92.0177,92.1271,91.9879,92.0972,36016.0
2025-02-06 13:00:00,92.65,92.67,92.47,92.49,140872.0,92.0972,92.1171,91.9183,91.9382,140872.0
2025-02-06 13:30:00,92.51,92.51,92.32,92.34,28965.0,91.9581,91.9581,91.7692,91.7891,28965.0
2025-02-06 14:00:00,92.32,92.38,92.12,92.12,44907.0,91.7692,91.8289,91.5704,91.5704,44907.0
2025-02-06 14:30:00,92.11,92.18,91.91,92.09,41967.0,91.5605,91.63,91.3617,91.5406,41967.0
2025-02-06 15:00:00,92.09,92.33,92.09,92.32,44401.0,91.5406,91.7792,91.5406,91.7692,44401.0
2025-02-06 15:30:00,92.34,92.59,92.32,92.57,74049.0,91.7891,92.0376,91.7692,92.0177,74049.0
2025-02-07 09:30:00,92.88,93.0,92.66,92.99,139484.0,92.3259,92.4452,92.1072,92.4352,139484.0
2025-02-07 10:00:00,93.01,93.01,92.5,92.81,86325.0,92.4551,92.4551,91.9481,92.2563,86325.0
2025-02-07 10:30:00,92.8,92.9,92.18,92.41,103911.0,92.2463,92.3457,91.63,91.8587,103911.0
2025-02-07 11:00:00,92.44,92.65,92.19,92.23,75246.0,91.8885,92.0972,91.64,91.6797,75246.0
2025-02-07 11:30:00,92.25,92.41,92.14,92.16,89805.0,91.6996,91.8587,91.5903,91.6102,89805.0
2025-02-07 12:00:00,92.14,92.4,92.09,92.28,49617.0,91.5903,91.8487,91.5406,91.7294,49617.0
2025-02-07 12:30:00,92.27,92.36,92.22,92.3,27026.0,91.7195,91.809,91.6698,91.7493,27026.0
2025-02-07 13:00:00,92.29,92.54,92.29,92.46,33685.0,91.7394,91.9879,91.7394,91.9084,33685.0
2025-02-07 13:30:00,92.45,92.51,92.19,92.19,32979.0,91.8984,91.9581,91.64,91.64,32979.0
2025-02-07 14:00:00,92.19,92.26,92.17,92.2,47804.0,91.64,91.7096,91.6201,91.6499,47804.0
2025-02-07 14:30:00,92.16,92.32,92.14,92.22,63248.0,91.6102,91.7692,91.5903,91.6698,63248.0
2025-02-07 15:00:00,92.21,92.21,92.01,92.08,70200.0,91.6599,91.6599,91.4611,91.5306,70200.0
2025-02-07 15:30:00,92.12,92.29,92.08,92.16,85476.0,91.5704,91.7394,91.5306,91.6102,85476.0
2025-02-10 09:30:00,92.69,92.84,92.08,92.15,130296.0,92.137,92.2861,91.5306,91.6002,130296.0
2025-02-10 10:00:00,92.12,92.32,92.12,92.26,161506.0,91.5704,91.7692,91.5704,91.7096,161506.0
2025-02-10 10:30:00,92.27,92.42,92.22,92.33,54399.0,91.7195,91.8686,91.6698,91.7792,54399.0
2025-02-10 11:00:00,92.33,92.35,92.14,92.18,148875.0,91.7792,91.799,91.5903,91.63,148875.0
2025-02-10 11:30:00,92.21,92.34,92.14,92.33,62534.0,91.6599,91.7891,91.5903,91.7792,62534.0
2025-02-10 12:00:00,92.33,92.34,92.2,92.26,103197.0,91.7792,91.7891,91.6499,91.7096,103197.0
2025-02-10 12:30:00,92.26,92.41,92.26,92.39,25821.0,91.7096,91.8587,91.7096,91.8388,25821.0
2025-02-10 13:00:00,92.39,92.5,92.39,92.41,53655.0,91.8388,91.9481,91.8388,91.8587,53655.0
2025-02-10 13:30:00,92.42,92.53,92.38,92.5,41036.0,91.8686,91.978,91.8289,91.9481,41036.0
2025-02-10 14:00:00,92.5,92.55,92.45,92.51,92265.0,91.9481,91.9978,91.8984,91.9581,92265.0
2025-02-10 14:30:00,92.51,92.52,92.46,92.47,145152.0,91.9581,91.968,91.9084,91.9183,145152.0
2025-02-10 15:00:00,92.45,92.5,92.44,92.46,42609.0,91.8984,91.9481,91.8885,91.9084,42609.0
2025-02-10 15:30:00,92.43,92.52,92.34,92.43,69141.0,91.8786,91.968,91.7891,91.8786,69141.0
2025-02-11 09:30:00,92.0,92.03,91.82,92.02,155059.0,91.4511,91.4809,91.2722,91.471,155059.0
2025-02-11 10:00:00,92.04,92.05,91.77,91.84,37202.0,91.4909,91.5008,91.2225,91.2921,37202.0
2025-02-11 10:30:00,91.84,92.04,91.81,91.99,23130.0,91.2921,91.4909,91.2623,91.4412,23130.0
2025-02-11 11:00:00,92.01,92.1,91.96,91.96,16041.0,91.4611,91.5505,91.4114,91.4114,16041.0
2025-02-11 11:30:00,91.94,91.96,91.8,91.84,29608.0,91.3915,91.4114,91.2523,91.2921,29608.0
2025-02-11 12:00:00,91.81,91.86,91.72,91.85,31345.0,91.2623,91.312,91.1728,91.302,31345.0
2025-02-11 12:30:00,91.86,91.88,91.69,91.7,36905.0,91.312,91.3318,91.143,91.1529,36905.0
2025-02-11 13:00:00,91.72,91.79,91.69,91.72,23410.0,91.1728,91.2424,91.143,91.1728,23410.0
2025-02-11 13:30:00,91.73,91.85,91.73,91.76,21892.0,91.1827,91.302,91.1827,91.2126,21892.0
2025-02-11 14:00:00,91.78,91.85,91.73,91.83,16378.0,91.2324,91.302,91.1827,91.2821,16378.0
2025-02-11 14:30:00,91.84,92.01,91.84,91.93,35783.0,91.2921,91.4611,91.2921,91.3815,35783.0
2025-02-11 15:00:00,91.94,91.95,91.88,91.94,132013.0,91.3915,91.4014,91.3318,91.3915,132013.0
2025-02-11 15:30:00,91.95,92.04,91.88,91.95,214182.0,91.4014,91.4909,91.3318,91.4014,214182.0
2025-02-12 09:30:00,90.79,91.14,90.63,91.14,171676.0,90.2483,90.5963,90.0893,90.5963,171676.0
2025-02-12 10:00:00,91.11,91.2,90.89,91.11,104506.0,90.5664,90.6559,90.3477,90.5664,104506.0
2025-02-12 10:30:00,91.16,91.38,91.09,91.25,153807.0,90.6161,90.8348,90.5465,90.7056,153807.0
2025-02-12 11:00:00,91.26,91.26,90.97,91.05,82882.0,90.7155,90.7155,90.4273,90.5068,82882.0
2025-02-12 11:30:00,91.05,91.44,91.05,91.41,35867.0,90.5068,90.8945,90.5068,90.8646,35867.0
2025-02-12 12:00:00,91.38,91.53,91.31,91.49,43862.0,90.8348,90.9839,90.7652,90.9442,43862.0
2025-02-12 12:30:00,91.48,91.58,91.41,91.57,20771.0,90.9342,91.0336,90.8646,91.0237,20771.0
2025-02-12 13:00:00,91.56,91.58,91.37,91.41,28238.0,91.0137,91.0336,90.8249,90.8646,28238.0
2025-02-12 13:30:00,91.4,91.48,91.34,91.36,34054.0,90.8547,90.9342,90.7951,90.8149,34054.0
2025-02-12 14:00:00,91.33,91.34,91.23,91.32,30743.0,90.7851,90.7951,90.6857,90.7752,30743.0
2025-02-12 14:30:00,91.32,91.51,91.31,91.44,23974.0,90.7752,90.964,90.7652,90.8945,23974.0
2025-02-12 15:00:00,91.48,91.52,91.38,91.38,29974.0,90.9342,90.974,90.8348,90.8348,29974.0
2025-02-12 15:30:00,91.4,91.49,91.31,91.43,64670.0,90.8547,90.9442,90.7652,90.8845,64670.0
2025-02-13 09:30:00,91.85,91.96,91.66,91.83,110017.0,91.302,91.4114,91.1131,91.2821,110017.0
2025-02-13 10:00:00,91.82,92.01,91.76,91.85,84918.0,91.2722,91.4611,91.2126,91.302,84918.0
2025-02-13 10:30:00,91.84,91.87,91.7,91.71,92028.0,91.2921,91.3219,91.1529,91.1628,92028.0
2025-02-13 11:00:00,91.72,91.79,91.66,91.69,70427.0,91.1728,91.2424,91.1131,91.143,70427.0
2025-02-13 11:30:00,91.7,91.76,91.6,91.64,37499.0,91.1529,91.2126,91.0535,91.0933,37499.0
2025-02-13 12:00:00,91.63,91.81,91.59,91.77,45129.0,91.0833,91.2623,91.0436,91.2225,45129.0
2025-02-13 12:30:00,91.76,91.78,91.57,91.61,21419.0,91.2126,91.2324,91.0237,91.0634,21419.0
2025-02-13 13:00:00,91.61,91.7,91.54,91.68,121442.0,91.0634,91.1529,90.9939,91.133,121442.0
2025-02-13 13:30:00,91.68,91.83,91.61,91.82,117729.0,91.133,91.2821,91.0634,91.2722,117729.0
2025-02-13 14:00:00,91.83,92.06,91.82,91.98,45372.0,91.2821,91.5108,91.2722,91.4312,45372.0
2025-02-13 14:30:00,91.98,92.16,91.97,92.07,36787.0,91.4312,91.6102,91.4213,91.5207,36787.0
2025-02-13 15:00:00,92.07,92.25,92.06,92.25,48539.0,91.5207,91.6996,91.5108,91.6996,48539.0
2025-02-13 15:30:00,92.24,92.36,92.18,92.3,189785.0,91.6897,91.809,91.63,91.7493,189785.0
2025-02-14 09:30:00,92.51,92.65,92.37,92.57,132198.0,91.9581,92.0972,91.8189,92.0177,132198.0
2025-02-14 10:00:00,92.59,92.7,92.46,92.46,86759.0,92.0376,92.1469,91.9084,91.9084,86759.0
2025-02-14 10:30:00,92.46,92.53,92.43,92.46,44416.0,91.9084,91.978,91.8786,91.9084,44416.0
2025-02-14 11:00:00,92.47,92.59,92.39,92.42,38969.0,91.9183,92.0376,91.8388,91.8686,38969.0
2025-02-14 11:30:00,92.39,92.45,92.34,92.45,29955.0,91.8388,91.8984,91.7891,91.8984,29955.0
2025-02-14 12:00:00,92.43,92.45,92.28,92.28,26181.0,91.8786,91.8984,91.7294,91.7294,26181.0
2025-02-14 12:30:00,92.29,92.38,92.28,92.35,125460.0,91.7394,91.8289,91.7294,91.799,125460.0
2025-02-14 13:00:00,92.36,92.39,92.32,92.38,16982.0,91.809,91.8388,91.7692,91.8289,16982.0
2025-02-14 13:30:00,92.39,92.52,92.39,92.46,25055.0,91.8388,91.968,91.8388,91.9084,25055.0
2025-02-14 14:00:00,92.46,92.5,92.39,92.39,22999.0,91.9084,91.9481,91.8388,91.8388,22999.0
2025-02-14 14:30:00,92.38,92.45,92.38,92.44,23274.0,91.8289,91.8984,91.8289,91.8885,23274.0
2025-02-14 15:00:00,92.44,92.48,92.34,92.35,35647.0,91.8885,91.9283,91.7891,91.799,35647.0
2025-02-14 15:30:00,92.35,92.37,92.26,92.29,61674.0,91.799,91.8189,91.7096,91.7394,61674.0
2025-02-18 09:30:00,92.62,92.62,92.39,92.52,121810.0,92.0674,92.0674,91.8388,91.968,121810.0
2025-02-18 10:00:00,92.5,92.6,92.4,92.59,145378.0,91.9481,92.0475,91.8487,92.0376,145378.0
2025-02-18 10:30:00,92.6,92.83,92.57,92.82,34141.0,92.0475,92.2762,92.0177,92.2662,34141.0
2025-02-18 11:00:00,92.81,92.81,92.57,92.64,30203.0,92.2563,92.2563,92.0177,92.0873,30203.0
2025-02-18 11:30:00,92.64,92.78,92.61,92.69,39121.0,92.0873,92.2265,92.0575,92.137,39121.0
2025-02-18 12:00:00,92.68,92.76,92.66,92.75,62531.0,92.1271,92.2066,92.1072,92.1966,62531.0
2025-02-18 12:30:00,92.75,92.79,92.7,92.71,60278.0,92.1966,92.2364,92.1469,92.1569,60278.0
2025-02-18 13:00:00,92.71,92.77,92.62,92.67,28318.0,92.1569,92.2165,92.0674,92.1171,28318.0
2025-02-18 13:30:00,92.66,92.7,92.61,92.67,98568.0,92.1072,92.1469,92.0575,92.1171,98568.0
2025-02-18 14:00:00,92.68,92.69,92.51,92.57,49689.0,92.1271,92.137,91.9581,92.0177,49689.0
2025-02-18 14:30:00,92.55,92.79,92.54,92.75,34382.0,91.9978,92.2364,91.9879,92.1966,34382.0
2025-02-18 15:00:00,92.76,92.78,92.71,92.73,50095.0,92.2066,92.2265,92.1569,92.1768,50095.0
2025-02-18 15:30:00,92.72,92.94,92.71,92.94,104291.0,92.1668,92.3855,92.1569,92.3855,104291.0
2025-02-19 09:30:00,92.61,92.67,92.41,92.55,286373.0,92.0575,92.1171,91.8587,91.9978,286373.0
2025-02-19 10:00:00,92.56,92.68,92.54,92.65,40965.0,92.0078,92.1271,91.9879,92.0972,40965.0
2025-02-19 10:30:00,92.62,92.72,92.54,92.57,29415.0,92.0674,92.1668,91.9879,92.0177,29415.0
2025-02-19 11:00:00,92.56,92.69,92.55,92.67,21814.0,92.0078,92.137,91.9978,92.1171,21814.0
2025-02-19 11:30:00,92.69,92.79,92.67,92.72,35082.0,92.137,92.2364,92.1171,92.1668,35082.0
2025-02-19 12:00:00,92.73,92.76,92.58,92.59,19753.0,92.1768,92.2066,92.0277,92.0376,19753.0
2025-02-19 12:30:00,92.56,92.68,92.55,92.64,31239.0,92.0078,92.1271,91.9978,92.0873,31239.0
2025-02-19 13:00:00,92.62,92.65,92.53,92.64,38292.0,92.0674,92.0972,91.978,92.0873,38292.0
2025-02-19 13:30:00,92.67,92.72,92.66,92.66,12708.0,92.1171,92.1668,92.1072,92.1072,12708.0
2025-02-19 14:00:00,92.66,92.94,92.64,92.88,25871.0,92.1072,92.3855,92.0873,92.3259,25871.0
2025-02-19 14:30:00,92.88,92.95,92.87,92.89,26868.0,92.3259,92.3955,92.3159,92.3358,26868.0
2025-02-19 15:00:00,92.89,92.89,92.58,92.61,72599.0,92.3358,92.3358,92.0277,92.0575,72599.0
2025-02-19 15:30:00,92.62,92.73,92.54,92.63,67258.0,92.0674,92.1768,91.9879,92.0774,67258.0
2025-02-20 09:30:00,92.33,92.42,91.55,91.55,178836.0,91.7792,91.8686,91.0038,91.0038,178836.0
2025-02-20 10:00:00,91.49,91.66,91.32,91.59,58082.0,90.9442,91.1131,90.7752,91.0436,58082.0
2025-02-20 10:30:00,91.64,91.65,91.25,91.25,47924.0,91.0933,91.1032,90.7056,90.7056,47924.0
2025-02-20 11:00:00,91.27,91.35,91.18,91.25,43587.0,90.7255,90.805,90.636,90.7056,43587.0
2025-02-20 11:30:00,91.26,91.27,91.1,91.17,23067.0,90.7155,90.7255,90.5565,90.6261,23067.0
2025-02-20 12:00:00,91.21,91.34,91.19,91.34,20793.0,90.6658,90.7951,90.646,90.7951,20793.0
2025-02-20 12:30:00,91.33,91.44,91.28,91.29,32144.0,90.7851,90.8945,90.7354,90.7454,32144.0
2025-02-20 13:00:00,91.31,91.36,91.23,91.27,15306.0,90.7652,90.8149,90.6857,90.7255,15306.0
2025-02-20 13:30:00,91.25,91.48,91.25,91.48,12306.0,90.7056,90.9342,90.7056,90.9342,12306.0
2025-02-20 14:00:00,91.49,91.63,91.48,91.58,32123.0,90.9442,91.0833,90.9342,91.0336,32123.0
2025-02-20 14:30:00,91.58,91.77,91.53,91.75,11985.0,91.0336,91.2225,90.9839,91.2026,11985.0
2025-02-20 15:00:00,91.74,91.86,91.71,91.79,119061.0,91.1927,91.312,91.1628,91.2424,119061.0
2025-02-20 15:30:00,91.81,92.03,91.77,91.89,41149.0,91.2623,91.4809,91.2225,91.3418,41149.0
2025-02-21 09:30:00,91.98,92.13,91.38,91.41,127022.0,91.4312,91.5803,90.8348,90.8646,127022.0
2025-02-21 10:00:00,91.31,91.37,91.02,91.05,47393.0,90.7652,90.8249,90.477,90.5068,47393.0
2025-02-21 10:30:00,91.03,91.07,90.89,90.99,39463.0,90.4869,90.5267,90.3477,90.4471,39463.0
2025-02-21 11:00:00,91.02,91.14,90.95,91.07,30116.0,90.477,90.5963,90.4074,90.5267,30116.0
2025-02-21 11:30:00,91.06,91.08,90.96,91.03,169507.0,90.5167,90.5366,90.4173,90.4869,169507.0
2025-02-21 12:00:00,91.02,91.08,90.8,90.81,30378.0,90.477,90.5366,90.2583,90.2682,30378.0
2025-02-21 12:30:00,90.78,90.78,90.29,90.33,20599.0,90.2384,90.2384,89.7513,89.7911,20599.0
2025-02-21 13:00:00,90.35,90.35,89.98,89.98,41580.0,89.811,89.811,89.4432,89.4432,41580.0
2025-02-21 13:30:00,89.96,90.11,89.88,89.89,66423.0,89.4233,89.5724,89.3438,89.3537,66423.0
2025-02-21 14:00:00,89.88,90.01,89.67,89.7,44880.0,89.3438,89.473,89.135,89.1648,44880.0
2025-02-21 14:30:00,89.71,89.87,89.65,89.77,34386.0,89.1748,89.3338,89.1151,89.2344,34386.0
2025-02-21 15:00:00,89.73,89.92,89.72,89.91,50284.0,89.1947,89.3835,89.1847,89.3736,50284.0
2025-02-21 15:30:00,89.92,90.03,89.82,89.87,123080.0,89.3835,89.4929,89.2841,89.3338,123080.0
2025-02-24 09:30:00,90.11,90.15,89.35,89.37,131388.0,89.5724,89.6122,88.8169,88.8368,131388.0
2025-02-24 10:00:00,89.4,89.64,89.07,89.41,97213.0,88.8666,89.1052,88.5386,88.8766,97213.0
2025-02-24 10:30:00,89.33,89.59,89.32,89.45,137874.0,88.797,89.0555,88.7871,88.9163,137874.0
2025-02-24 11:00:00,89.41,89.94,89.39,89.94,24731.0,88.8766,89.4034,88.8567,89.4034,24731.0
2025-02-24 11:30:00,89.96,90.0,89.82,89.85,34470.0,89.4233,89.4631,89.2841,89.3139,34470.0
2025-02-24 12:00:00,89.84,90.09,89.82,90.02,71540.0,89.304,89.5525,89.2841,89.4829,71540.0
2025-02-24 12:30:00,90.01,90.16,89.97,90.03,37636.0,89.473,89.6221,89.4332,89.4929,37636.0
2025-02-24 13:00:00,90.03,90.16,90.01,90.12,55467.0,89.4929,89.6221,89.473,89.5823,55467.0
2025-02-24 13:30:00,90.15,90.18,90.0,90.03,39190.0,89.6122,89.642,89.4631,89.4929,39190.0
2025-02-24 14:00:00,90.03,90.16,89.92,89.95,123123.0,89.4929,89.6221,89.3835,89.4133,123123.0
2025-02-24 14:30:00,89.94,90.06,89.9,89.91,70966.0,89.4034,89.5227,89.3636,89.3736,70966.0
2025-02-24 15:00:00,89.94,90.02,89.85,89.86,73036.0,89.4034,89.4829,89.3139,89.3239,73036.0
2025-02-24 15:30:00,89.85,90.03,89.62,89.67,161272.0,89.3139,89.4929,89.0853,89.135,161272.0
2025-02-25 09:30:00,89.65,89.94,89.4,89.54,183746.0,89.1151,89.4034,88.8666,89.0058,183746.0
2025-02-25 10:00:00,89.46,89.46,88.75,88.75,144081.0,88.9263,88.9263,88.2205,88.2205,144081.0
2025-02-25 10:30:00,88.77,89.29,88.69,89.21,30389.0,88.2404,88.7573,88.1609,88.6778,30389.0
2025-02-25 11:00:00,89.17,89.17,88.87,88.89,48731.0,88.638,88.638,88.3398,88.3597,48731.0
2025-02-25 11:30:00,88.83,89.2,88.72,89.09,40302.0,88.3,88.6678,88.1907,88.5585,40302.0
2025-02-25 12:00:00,89.07,89.11,88.92,89.06,43932.0,88.5386,88.5784,88.3895,88.5287,43932.0
2025-02-25 12:30:00,89.09,89.36,89.07,89.36,38915.0,88.5585,88.8269,88.5386,88.8269,38915.0
2025-02-25 13:00:00,89.36,89.61,89.21,89.21,32028.0,88.8269,89.0754,88.6778,88.6778,32028.0
2025-02-25 13:30:00,89.21,89.51,89.21,89.39,156717.0,88.6778,88.976,88.6778,88.8567,156717.0
2025-02-25 14:00:00,89.37,89.43,89.14,89.14,29156.0,88.8368,88.8965,88.6082,88.6082,29156.0
2025-02-25 14:30:00,89.16,89.61,89.16,89.53,64440.0,88.6281,89.0754,88.6281,88.9959,64440.0
2025-02-25 15:00:00,89.52,89.79,89.44,89.7,65659.0,88.9859,89.2543,88.9064,89.1648,65659.0
2025-02-25 15:30:00,89.71,89.71,89.29,89.4,112719.0,89.1748,89.1748,88.7573,88.8666,112719.0
2025-02-26 09:30:00,89.61,90.07,89.57,90.0,228759.0,89.0754,89.5326,89.0356,89.4631,228759.0
2025-02-26 10:00:00,90.02,90.11,89.9,89.92,76538.0,89.4829,89.5724,89.3636,89.3835,76538.0
2025-02-26 10:30:00,89.93,90.16,89.92,90.12,114941.0,89.3935,89.6221,89.3835,89.5823,114941.0
2025-02-26 11:00:00,90.12,90.23,90.11,90.18,33634.0,89.5823,89.6917,89.5724,89.642,33634.0
2025-02-26 11:30:00,90.11,90.16,89.93,89.95,70899.0,89.5724,89.6221,89.3935,89.4133,70899.0
2025-02-26 12:00:00,89.96,90.14,89.92,90.04,28774.0,89.4233,89.6022,89.3835,89.5028,28774.0
2025-02-26 12:30:00,90.1,90.1,89.56,89.56,44850.0,89.5625,89.5625,89.0257,89.0257,44850.0
2025-02-26 13:00:00,89.61,89.7,89.45,89.45,36887.0,89.0754,89.1648,88.9163,88.9163,36887.0
2025-02-26 13:30:00,89.47,89.52,89.22,89.29,27689.0,88.9362,88.9859,88.6877,88.7573,27689.0
2025-02-26 14:00:00,89.26,89.39,89.14,89.34,36479.0,88.7275,88.8567,88.6082,88.807,36479.0
2025-02-26 14:30:00,89.3,89.5,89.21,89.22,56402.0,88.7672,88.966,88.6778,88.6877,56402.0
2025-02-26 15:00:00,89.23,89.43,89.21,89.37,54308.0,88.6976,88.8965,88.6778,88.8368,54308.0
2025-02-26 15:30:00,89.36,89.55,89.3,89.36,191679.0,88.8269,89.0157,88.7672,88.8269,191679.0
2025-02-27 09:30:00,89.6,89.69,89.07,89.08,123357.0,89.0654,89.1549,88.5386,88.5485,123357.0
2025-02-27 10:00:00,89.07,89.83,88.84,89.71,85395.0,88.5386,89.2941,88.31,89.1748,85395.0
2025-02-27 10:30:00,89.67,89.68,89.4,89.4,46047.0,89.135,89.145,88.8666,88.8666,46047.0
2025-02-27 11:00:00,89.45,89.77,89.45,89.58,27648.0,88.9163,89.2344,88.9163,89.0456,27648.0
2025-02-27 11:30:00,89.54,89.66,89.29,89.31,88012.0,89.0058,89.1251,88.7573,88.7772,88012.0
2025-02-27 12:00:00,89.3,89.49,89.18,89.48,185405.0,88.7672,88.9561,88.6479,88.9462,185405.0
2025-02-27 12:30:00,89.51,89.57,89.27,89.38,60916.0,88.976,89.0356,88.7374,88.8468,60916.0
2025-02-27 13:00:00,89.44,89.6,89.43,89.5,118326.0,88.9064,89.0654,88.8965,88.966,118326.0
2025-02-27 13:30:00,89.51,89.59,89.47,89.47,50365.0,88.976,89.0555,88.9362,88.9362,50365.0
2025-02-27 14:00:00,89.45,89.49,89.14,89.14,34746.0,88.9163,88.9561,88.6082,88.6082,34746.0
2025-02-27 14:30:00,89.1,89.11,88.7,88.87,67968.0,88.5684,88.5784,88.1708,88.3398,67968.0
2025-02-27 15:00:00,88.82,88.82,88.46,88.47,67618.0,88.2901,88.2901,87.9322,87.9422,67618.0
2025-02-27 15:30:00,88.47,88.69,88.38,88.42,141999.0,87.9422,88.1609,87.8527,87.8925,141999.0
2025-02-28 09:30:00,88.44,88.73,88.34,88.7,105395.0,87.9124,88.2006,87.813,88.1708,105395.0
2025-02-28 10:00:00,88.72,89.04,88.71,89.04,115532.0,88.1907,88.5088,88.1807,88.5088,115532.0
2025-02-28 10:30:00,89.01,89.1,88.93,89.1,97151.0,88.479,88.5684,88.3994,88.5684,97151.0
2025-02-28 11:00:00,89.12,89.14,88.72,88.72,26299.0,88.5883,88.6082,88.1907,88.1907,26299.0
2025-02-28 11:30:00,88.72,89.03,88.69,88.95,22339.0,88.1907,88.4988,88.1609,88.4193,22339.0
2025-02-28 12:00:00,88.93,88.96,88.77,88.8,32810.0,88.3994,88.4293,88.2404,88.2702,32810.0
2025-02-28 12:30:00,88.78,88.78,88.33,88.33,66881.0,88.2503,88.2503,87.803,87.803,66881.0
2025-02-28 13:00:00,88.33,88.43,88.12,88.38,56588.0,87.803,87.9024,87.5943,87.8527,56588.0
2025-02-28 13:30:00,88.38,88.67,88.28,88.28,39514.0,87.8527,88.141,87.7533,87.7533,39514.0
2025-02-28 14:00:00,88.43,88.54,88.35,88.52,32455.0,87.9024,88.0118,87.8229,87.9919,32455.0
2025-02-28 14:30:00,88.5,88.85,88.46,88.84,54010.0,87.972,88.3199,87.9322,88.31,54010.0
2025-02-28 15:00:00,88.83,89.04,88.81,89.04,51415.0,88.3,88.5088,88.2802,88.5088,51415.0
2025-02-28 15:30:00,88.97,89.51,88.82,89.47,339465.0,88.4392,88.976,88.2901,88.9362,339465.0
2025-03-03 09:30:00,90.0,90.24,89.59,89.61,166322.0,89.4631,89.7016,89.0555,89.0754,166322.0
2025-03-03 10:00:00,89.57,89.86,89.31,89.86,154794.0,89.0356,89.3239,88.7772,89.3239,154794.0
2025-03-03 10:30:00,89.89,90.02,89.59,89.6,72613.0,89.3537,89.4829,89.0555,89.0654,72613.0
2025-03-03 11:00:00,89.64,89.8,89.54,89.56,54739.0,89.1052,89.2642,89.0058,89.0257,54739.0
2025-03-03 11:30:00,89.57,89.7,89.37,89.67,47455.0,89.0356,89.1648,88.8368,89.135,47455.0
2025-03-03 12:00:00,89.66,89.95,89.62,89.88,119587.0,89.1251,89.4133,89.0853,89.3438,119587.0
2025-03-03 12:30:00,89.9,89.97,89.56,89.62,23470.0,89.3636,89.4332,89.0257,89.0853,23470.0
2025-03-03 13:00:00,89.61,89.62,88.92,88.94,39745.0,89.0754,89.0853,88.3895,88.4094,39745.0
2025-03-03 13:30:00,88.95,89.26,88.85,89.02,57199.0,88.4193,88.7275,88.3199,88.4889,57199.0
2025-03-03 14:00:00,89.02,89.16,88.92,88.94,37535.0,88.4889,88.6281,88.3895,88.4094,37535.0
2025-03-03 14:30:00,88.93,89.15,88.48,88.48,74420.0,88.3994,88.6181,87.9521,87.9521,74420.0
2025-03-03 15:00:00,88.43,88.44,87.73,87.77,84943.0,87.9024,87.9124,87.2066,87.2464,84943.0
2025-03-03 15:30:00,87.79,88.11,87.62,88.09,176382.0,87.2662,87.5843,87.0973,87.5644,176382.0
2025-03-04 09:30:00,87.28,87.29,86.38,86.41,267002.0,86.7593,86.7692,85.8646,85.8945,267002.0
2025-03-04 10:00:00,86.34,86.46,85.9,86.28,249357.0,85.8249,85.9442,85.3875,85.7652,249357.0
2025-03-04 10:30:00,86.3,86.48,86.07,86.18,142361.0,85.7851,85.9641,85.5565,85.6658,142361.0
2025-03-04 11:00:00,86.16,86.33,85.9,85.98,115738.0,85.646,85.8149,85.3875,85.467,115738.0
2025-03-04 11:30:00,85.98,86.44,85.96,86.39,114130.0,85.467,85.9243,85.4472,85.8746,114130.0
2025-03-04 12:00:00,86.4,86.84,86.34,86.8,123916.0,85.8845,86.3219,85.8249,86.2821,123916.0
2025-03-04 12:30:00,86.8,86.96,86.66,86.7,108587.0,86.2821,86.4412,86.143,86.1827,108587.0
2025-03-04 13:00:00,86.69,87.18,86.68,86.92,144784.0,86.1728,86.6599,86.1629,86.4014,144784.0
2025-03-04 13:30:00,86.9,87.39,86.84,87.32,47060.0,86.3815,86.8686,86.3219,86.799,47060.0
2025-03-04 14:00:00,87.33,87.78,87.31,87.56,79260.0,86.809,87.2563,86.7891,87.0376,79260.0
2025-03-04 14:30:00,87.57,87.79,87.46,87.79,69039.0,87.0475,87.2662,86.9382,87.2662,69039.0
2025-03-04 15:00:00,87.77,88.16,87.64,87.9,142782.0,87.2464,87.634,87.1171,87.3756,142782.0
2025-03-04 15:30:00,87.88,87.89,86.63,86.74,196673.0,87.3557,87.3656,86.1132,86.2225,196673.0
2025-03-05 09:30:00,86.76,87.27,86.65,86.88,161639.0,86.2424,86.7493,86.133,86.3617,161639.0
2025-03-05 10:00:00,86.93,87.4,86.74,86.79,106413.0,86.4114,86.8786,86.2225,86.2722,106413.0
2025-03-05 10:30:00,86.75,87.05,86.73,86.83,132063.0,86.2324,86.5307,86.2126,86.312,132063.0
2025-03-05 11:00:00,86.77,86.78,86.39,86.5,87367.0,86.2523,86.2623,85.8746,85.9839,87367.0
2025-03-05 11:30:00,86.48,86.72,86.26,86.62,102077.0,85.9641,86.2026,85.7454,86.1032,102077.0
2025-03-05 12:00:00,86.61,86.89,86.61,86.87,197122.0,86.0933,86.3716,86.0933,86.3517,197122.0
2025-03-05 12:30:00,86.88,87.17,86.82,87.17,57744.0,86.3617,86.6499,86.302,86.6499,57744.0
2025-03-05 13:00:00,87.15,87.22,86.81,87.03,46048.0,86.6301,86.6996,86.2921,86.5108,46048.0
2025-03-05 13:30:00,86.98,87.3,86.86,87.3,75296.0,86.4611,86.7792,86.3418,86.7792,75296.0
2025-03-05 14:00:00,87.31,87.87,87.29,87.69,100754.0,86.7891,87.3458,86.7692,87.1668,100754.0
2025-03-05 14:30:00,87.67,87.84,87.6,87.7,75488.0,87.147,87.3159,87.0774,87.1768,75488.0
2025-03-05 15:00:00,87.68,87.94,87.57,87.86,67655.0,87.1569,87.4153,87.0475,87.3358,67655.0
2025-03-05 15:30:00,87.83,87.84,87.47,87.77,86079.0,87.306,87.3159,86.9481,87.2464,86079.0
2025-03-06 09:30:00,86.8,86.88,86.28,86.55,174098.0,86.2821,86.3617,85.7652,86.0336,174098.0
2025-03-06 10:00:00,86.49,87.11,86.46,87.11,171496.0,85.974,86.5903,85.9442,86.5903,171496.0
2025-03-06 10:30:00,87.04,87.32,86.96,87.19,57161.0,86.5207,86.799,86.4412,86.6698,57161.0
2025-03-06 11:00:00,87.26,87.34,86.97,87.15,100787.0,86.7394,86.8189,86.4511,86.6301,100787.0
2025-03-06 11:30:00,87.16,87.32,86.66,86.66,79489.0,86.64,86.799,86.143,86.143,79489.0
2025-03-06 12:00:00,86.58,86.68,86.25,86.29,96112.0,86.0635,86.1629,85.7354,85.7752,96112.0
2025-03-06 12:30:00,86.3,86.47,85.99,86.29,282113.0,85.7851,85.9541,85.477,85.7752,282113.0
2025-03-06 13:00:00,86.3,86.47,86.16,86.22,38875.0,85.7851,85.9541,85.646,85.7056,38875.0
2025-03-06 13:30:00,86.26,86.27,85.89,86.1,101220.0,85.7454,85.7553,85.3776,85.5863,101220.0
2025-03-06 14:00:00,86.11,86.16,85.86,85.9,52776.0,85.5963,85.646,85.3478,85.3875,52776.0
2025-03-06 14:30:00,85.87,86.67,85.82,85.95,83748.0,85.3577,86.1529,85.308,85.4372,83748.0
2025-03-06 15:00:00,85.95,86.36,85.88,86.27,83372.0,85.4372,85.8448,85.3676,85.7553,83372.0
2025-03-06 15:30:00,86.33,86.47,86.07,86.14,110491.0,85.8149,85.9541,85.5565,85.6261,110491.0
2025-03-07 09:30:00,85.9,86.65,85.84,86.47,173156.0,85.3875,86.133,85.3279,85.9541,173156.0
2025-03-07 10:00:00,86.34,86.61,85.94,86.09,123087.0,85.8249,86.0933,85.4273,85.5764,123087.0
2025-03-07 10:30:00,86.05,86.2,85.57,85.81,130432.0,85.5366,85.6857,85.0595,85.298,130432.0
2025-03-07 11:00:00,85.8,85.86,85.31,85.31,133292.0,85.2881,85.3478,84.801,84.801,133292.0
2025-03-07 11:30:00,85.33,85.35,84.99,85.17,126056.0,84.8209,84.8408,84.4829,84.6619,126056.0
2025-03-07 12:00:00,85.24,85.4,85.03,85.37,67514.0,84.7314,84.8905,84.5227,84.8607,67514.0
2025-03-07 12:30:00,85.35,86.18,85.27,85.78,107472.0,84.8408,85.6658,84.7613,85.2682,107472.0
2025-03-07 13:00:00,85.84,86.35,85.84,86.11,124590.0,85.3279,85.8348,85.3279,85.5963,124590.0
2025-03-07 13:30:00,86.11,86.65,86.08,86.65,43455.0,85.5963,86.133,85.5664,86.133,43455.0
2025-03-07 14:00:00,86.7,86.98,86.53,86.82,50684.0,86.1827,86.4611,86.0138,86.302,50684.0
2025-03-07 14:30:00,86.85,87.01,86.69,86.71,57235.0,86.3318,86.4909,86.1728,86.1927,57235.0
2025-03-07 15:00:00,86.7,87.03,86.65,86.96,48639.0,86.1827,86.5108,86.133,86.4412,48639.0
2025-03-07 15:30:00,86.94,86.97,86.51,86.77,82698.0,86.4213,86.4511,85.9939,86.2523,82698.0
2025-03-10 09:30:00,85.86,86.27,85.7,85.95,225526.0,85.3478,85.7553,85.1887,85.4372,225526.0
2025-03-10 10:00:00,85.94,85.97,85.62,85.7,164416.0,85.4273,85.4571,85.1092,85.1887,164416.0
2025-03-10 10:30:00,85.69,85.83,85.51,85.82,235413.0,85.1788,85.3179,84.9998,85.308,235413.0
2025-03-10 11:00:00,85.85,86.02,85.77,85.85,68366.0,85.3378,85.5068,85.2583,85.3378,68366.0
2025-03-10 11:30:00,85.88,86.1,85.62,85.68,234385.0,85.3676,85.5863,85.1092,85.1688,234385.0
2025-03-10 12:00:00,85.68,85.76,85.49,85.67,86141.0,85.1688,85.2483,84.98,85.1589,86141.0
2025-03-10 12:30:00,85.67,85.83,85.44,85.46,169559.0,85.1589,85.3179,84.9303,84.9501,169559.0
2025-03-10 13:00:00,85.43,85.44,85.22,85.28,40899.0,84.9203,84.9303,84.7116,84.7712,40899.0
2025-03-10 13:30:00,85.27,85.28,84.94,84.94,57239.0,84.7613,84.7712,84.4332,84.4332,57239.0
2025-03-10 14:00:00,84.98,84.99,84.6,84.61,123104.0,84.473,84.4829,84.0953,84.1052,123104.0
2025-03-10 14:30:00,84.67,84.76,84.31,84.31,117509.0,84.1649,84.2543,83.807,83.807,117509.0
2025-03-10 15:00:00,84.32,85.04,84.09,84.81,259686.0,83.8169,84.5326,83.5883,84.304,259686.0
2025-03-10 15:30:00,84.81,85.22,84.7,84.8,159252.0,84.304,84.7116,84.1947,84.2941,159252.0
2025-03-11 09:30:00,84.83,84.95,84.44,84.66,159809.0,84.3239,84.4432,83.9362,84.1549,159809.0
2025-03-11 10:00:00,84.52,85.0,84.07,84.18,1005436.0,84.0157,84.4929,83.5684,83.6778,1005436.0
2025-03-11 10:30:00,84.18,84.28,83.78,83.91,140819.0,83.6778,83.7772,83.2802,83.4094,140819.0
2025-03-11 11:00:00,83.84,84.46,83.79,84.16,155496.0,83.3398,83.9561,83.2901,83.6579,155496.0
2025-03-11 11:30:00,84.19,84.6,84.15,84.24,138769.0,83.6877,84.0953,83.648,83.7374,138769.0
2025-03-11 12:00:00,84.22,84.33,83.86,84.02,172058.0,83.7175,83.8269,83.3597,83.5187,172058.0
2025-03-11 12:30:00,84.05,84.18,83.73,83.82,141191.0,83.5485,83.6778,83.2305,83.3199,141191.0
2025-03-11 13:00:00,83.79,83.8,83.53,83.56,126050.0,83.2901,83.3,83.0317,83.0615,126050.0
2025-03-11 13:30:00,83.57,83.91,83.45,83.72,127584.0,83.0714,83.4094,82.9521,83.2205,127584.0
2025-03-11 14:00:00,83.73,84.46,83.73,84.38,131632.0,83.2305,83.9561,83.2305,83.8766,131632.0
2025-03-11 14:30:00,84.37,85.07,84.24,84.88,137807.0,83.8666,84.5625,83.7374,84.3736,137807.0
2025-03-11 15:00:00,84.85,84.98,84.42,84.53,174561.0,84.3438,84.473,83.9163,84.0257,174561.0
2025-03-11 15:30:00,84.51,84.67,84.07,84.08,174846.0,84.0058,84.1649,83.5684,83.5784,174846.0
2025-03-12 09:30:00,84.95,85.11,83.98,84.12,192903.0,84.4432,84.6022,83.479,83.6181,192903.0
2025-03-12 10:00:00,84.1,84.2,83.94,84.17,53276.0,83.5983,83.6977,83.4392,83.6678,53276.0
2025-03-12 10:30:00,84.12,84.14,83.61,83.61,51314.0,83.6181,83.638,83.1112,83.1112,51314.0
2025-03-12 11:00:00,83.61,83.86,83.43,83.85,81621.0,83.1112,83.3597,82.9322,83.3497,81621.0
2025-03-12 11:30:00,83.85,84.12,83.79,84.05,89928.0,83.3497,83.6181,83.2901,83.5485,89928.0
2025-03-12 12:00:00,84.05,84.29,83.95,84.17,121643.0,83.5485,83.7871,83.4491,83.6678,121643.0
2025-03-12 12:30:00,84.19,84.36,84.02,84.06,108539.0,83.6877,83.8567,83.5187,83.5585,108539.0
2025-03-12 13:00:00,84.05,84.43,84.0,84.43,76490.0,83.5485,83.9263,83.4988,83.9263,76490.0
2025-03-12 13:30:00,84.43,84.54,83.99,84.0,81286.0,83.9263,84.0356,83.4889,83.4988,81286.0
2025-03-12 14:00:00,83.96,84.44,83.95,84.43,341590.0,83.4591,83.9362,83.4491,83.9263,341590.0
2025-03-12 14:30:00,84.45,84.69,84.43,84.59,80620.0,83.9462,84.1847,83.9263,84.0853,80620.0
2025-03-12 15:00:00,84.58,84.58,84.21,84.33,159151.0,84.0754,84.0754,83.7076,83.8269,159151.0
2025-03-12 15:30:00,84.37,84.43,84.05,84.05,116734.0,83.8666,83.9263,83.5485,83.5485,116734.0
2025-03-13 09:30:00,84.05,84.12,83.48,83.5,119269.0,83.5485,83.6181,82.982,83.0018,119269.0
2025-03-13 10:00:00,83.54,84.01,83.51,83.77,38871.0,83.0416,83.5088,83.0118,83.2702,38871.0
2025-03-13 10:30:00,83.81,83.95,83.46,83.56,73403.0,83.31,83.4491,82.9621,83.0615,73403.0
2025-03-13 11:00:00,83.59,83.67,83.31,83.31,108317.0,83.0913,83.1708,82.813,82.813,108317.0
2025-03-13 11:30:00,83.3,83.34,82.94,82.97,186997.0,82.803,82.8428,82.4452,82.475,186997.0
2025-03-13 12:00:00,82.96,83.19,82.94,83.03,67269.0,82.4651,82.6937,82.4452,82.5346,67269.0
2025-03-13 12:30:00,83.0,83.31,82.89,83.09,195035.0,82.5048,82.813,82.3955,82.5943,195035.0
2025-03-13 13:00:00,83.07,83.2,82.68,82.74,107699.0,82.5744,82.7036,82.1867,82.2464,107699.0
2025-03-13 13:30:00,82.72,82.73,82.47,82.5,188010.0,82.2265,82.2364,81.978,82.0078,188010.0
2025-03-13 14:00:00,82.49,82.98,82.49,82.88,224999.0,81.9979,82.4849,81.9979,82.3855,224999.0
2025-03-13 14:30:00,82.91,83.16,82.84,83.11,223240.0,82.4154,82.6639,82.3458,82.6142,223240.0
2025-03-13 15:00:00,83.1,83.23,82.72,82.79,260407.0,82.6042,82.7334,82.2265,82.2961,260407.0
2025-03-13 15:30:00,82.82,82.93,82.72,82.83,164865.0,82.3259,82.4352,82.2265,82.3358,164865.0
2025-03-14 09:30:00,83.72,84.24,83.51,84.05,147443.0,83.2205,83.7374,83.0118,83.5485,147443.0
2025-03-14 10:00:00,84.02,84.15,83.65,83.91,70083.0,83.5187,83.648,83.1509,83.4094,70083.0
2025-03-14 10:30:00,83.91,84.4,83.91,84.4,43418.0,83.4094,83.8965,83.4094,83.8965,43418.0
2025-03-14 11:00:00,84.45,84.69,84.38,84.63,67668.0,83.9462,84.1847,83.8766,84.1251,67668.0
2025-03-14 11:30:00,84.64,84.74,84.56,84.63,55148.0,84.135,84.2344,84.0555,84.1251,55148.0
2025-03-14 12:00:00,84.67,84.69,84.34,84.38,130436.0,84.1649,84.1847,83.8368,83.8766,130436.0
2025-03-14 12:30:00,84.41,84.68,84.36,84.64,232208.0,83.9064,84.1748,83.8567,84.135,232208.0
2025-03-14 13:00:00,84.63,84.78,84.61,84.62,46524.0,84.1251,84.2742,84.1052,84.1151,46524.0
2025-03-14 13:30:00,84.72,84.72,84.48,84.49,52682.0,84.2146,84.2146,83.976,83.9859,52682.0
2025-03-14 14:00:00,84.48,84.64,84.48,84.56,74697.0,83.976,84.135,83.976,84.0555,74697.0
2025-03-14 14:30:00,84.56,84.8,84.56,84.68,128097.0,84.0555,84.2941,84.0555,84.1748,128097.0
2025-03-14 15:00:00,84.67,84.83,84.65,84.7,169730.0,84.1649,84.3239,84.145,84.1947,169730.0
2025-03-14 15:30:00,84.71,84.95,84.57,84.87,216134.0,84.2046,84.4432,84.0654,84.3637,216134.0
2025-03-17 09:30:00,84.84,85.67,84.83,85.51,53148.0,84.3338,85.1589,84.3239,84.9998,53148.0
2025-03-17 10:00:00,85.47,85.66,85.38,85.52,483310.0,84.9601,85.1489,84.8706,85.0098,483310.0
2025-03-17 10:30:00,85.45,85.72,85.41,85.6,211650.0,84.9402,85.2086,84.9004,85.0893,211650.0
2025-03-17 11:00:00,85.61,85.98,85.61,85.85,56422.0,85.0992,85.467,85.0992,85.3378,56422.0
2025-03-17 11:30:00,85.86,85.88,85.63,85.72,46452.0,85.3478,85.3676,85.1191,85.2086,46452.0
2025-03-17 12:00:00,85.73,85.97,85.66,85.76,111908.0,85.2185,85.4571,85.1489,85.2483,111908.0
2025-03-17 12:30:00,85.72,85.87,85.66,85.84,156393.0,85.2086,85.3577,85.1489,85.3279,156393.0
2025-03-17 13:00:00,85.84,86.02,85.77,85.96,46906.0,85.3279,85.5068,85.2583,85.4472,46906.0
2025-03-17 13:30:00,86.0,86.19,85.95,86.17,111365.0,85.4869,85.6758,85.4372,85.6559,111365.0
2025-03-17 14:00:00,86.18,86.35,86.17,86.3,122624.0,85.6658,85.8348,85.6559,85.7851,122624.0
2025-03-17 14:30:00,86.29,86.51,86.29,86.42,75138.0,85.7752,85.9939,85.7752,85.9044,75138.0
2025-03-17 15:00:00,86.41,86.45,86.32,86.4,81923.0,85.8945,85.9342,85.805,85.8845,81923.0
2025-03-17 15:30:00,86.37,86.42,86.12,86.15,276980.0,85.8547,85.9044,85.6062,85.636,276980.0
2025-03-18 09:30:00,85.54,85.55,85.15,85.21,73284.0,85.2903,85.3003,84.9015,84.9613,73284.0
2025-03-18 10:00:00,85.17,85.39,85.13,85.38,196248.0,84.9214,85.1408,84.8815,85.1308,196248.0
2025-03-18 10:30:00,85.38,85.45,85.15,85.17,88143.0,85.1308,85.2006,84.9015,84.9214,88143.0
2025-03-18 11:00:00,85.17,85.18,84.94,84.97,69436.0,84.9214,84.9314,84.6921,84.722,69436.0
2025-03-18 11:30:00,84.97,85.08,84.79,84.83,93365.0,84.722,84.8317,84.5425,84.5824,93365.0
2025-03-18 12:00:00,84.81,85.19,84.81,85.19,53794.0,84.5625,84.9414,84.5625,84.9414,53794.0
2025-03-18 12:30:00,85.22,85.23,84.92,85.11,61242.0,84.9713,84.9813,84.6722,84.8616,61242.0
2025-03-18 13:00:00,85.05,85.17,84.87,85.09,50492.0,84.8018,84.9214,84.6223,84.8417,50492.0
2025-03-18 13:30:00,85.08,85.28,85.05,85.18,52401.0,84.8317,85.0311,84.8018,84.9314,52401.0
2025-03-18 14:00:00,85.2,85.23,85.01,85.02,89242.0,84.9513,84.9813,84.7619,84.7719,89242.0
2025-03-18 14:30:00,85.04,85.24,85.04,85.17,78150.0,84.7918,84.9912,84.7918,84.9214,78150.0
2025-03-18 15:00:00,85.07,85.23,85.03,85.16,65370.0,84.8217,84.9813,84.7818,84.9115,65370.0
2025-03-18 15:30:00,85.18,85.25,85.04,85.12,145437.0,84.9314,85.0012,84.7918,84.8716,145437.0
2025-03-19 09:30:00,85.23,85.5,85.13,85.44,990366.0,84.9813,85.2505,84.8815,85.1906,990366.0
2025-03-19 10:00:00,85.41,85.69,85.41,85.61,117509.0,85.1607,85.4399,85.1607,85.3601,117509.0
2025-03-19 10:30:00,85.56,85.66,85.53,85.58,44787.0,85.3103,85.41,85.2804,85.3302,44787.0
2025-03-19 11:00:00,85.6,85.76,85.6,85.67,36979.0,85.3502,85.5097,85.3502,85.42,36979.0
2025-03-19 11:30:00,85.69,85.95,85.67,85.85,65185.0,85.4399,85.6992,85.42,85.5994,65185.0
2025-03-19 12:00:00,85.89,85.95,85.81,85.87,25815.0,85.6393,85.6992,85.5596,85.6194,25815.0
2025-03-19 12:30:00,85.89,85.97,85.82,85.85,575928.0,85.6393,85.7191,85.5695,85.5994,575928.0
2025-03-19 13:00:00,85.86,85.9,85.59,85.61,70067.0,85.6094,85.6493,85.3402,85.3601,70067.0
2025-03-19 13:30:00,85.57,85.74,85.49,85.52,88813.0,85.3203,85.4898,85.2405,85.2704,88813.0
2025-03-19 14:00:00,85.32,85.91,85.32,85.77,89503.0,85.071,85.6593,85.071,85.5197,89503.0
2025-03-19 14:30:00,85.8,86.43,85.8,86.37,217067.0,85.5496,86.1778,85.5496,86.1179,217067.0
2025-03-19 15:00:00,86.37,86.68,86.01,86.08,647092.0,86.1179,86.427,85.759,85.8288,647092.0
2025-03-19 15:30:00,86.09,86.5,86.06,86.18,934569.0,85.8387,86.2475,85.8088,85.9285,934569.0
2025-03-20 09:30:00,85.68,86.11,85.58,86.05,374059.0,85.4299,85.8587,85.3302,85.7989,374059.0
2025-03-20 10:00:00,86.13,86.45,86.09,86.34,255757.0,85.8786,86.1977,85.8387,86.088,255757.0
2025-03-20 10:30:00,86.36,86.49,86.22,86.42,124871.0,86.108,86.2376,85.9684,86.1678,124871.0
2025-03-20 11:00:00,86.4,86.46,86.33,86.39,45197.0,86.1478,86.2077,86.078,86.1379,45197.0
2025-03-20 11:30:00,86.38,86.46,86.21,86.29,77871.0,86.1279,86.2077,85.9584,86.0382,77871.0
2025-03-20 12:00:00,86.28,86.44,85.99,86.01,85430.0,86.0282,86.1877,85.739,85.759,85430.0
2025-03-20 12:30:00,86.01,86.09,85.89,85.91,69514.0,85.759,85.8387,85.6393,85.6593,69514.0
2025-03-20 13:00:00,85.93,86.14,85.73,85.74,106709.0,85.6792,85.8886,85.4798,85.4898,106709.0
2025-03-20 13:30:00,85.75,85.99,85.75,85.83,81736.0,85.4997,85.739,85.4997,85.5795,81736.0
2025-03-20 14:00:00,85.85,85.96,85.7,85.7,49240.0,85.5994,85.7091,85.4499,85.4499,49240.0
2025-03-20 14:30:00,85.7,85.98,85.65,85.76,44267.0,85.4499,85.7291,85.4,85.5097,44267.0
2025-03-20 15:00:00,85.81,86.0,85.77,85.77,125888.0,85.5596,85.749,85.5197,85.5197,125888.0
2025-03-20 15:30:00,85.79,86.02,85.76,85.8,157897.0,85.5396,85.7689,85.5097,85.5496,157897.0
2025-03-21 09:30:00,85.19,85.19,84.79,85.04,280728.0,84.9414,84.9414,84.5425,84.7918,280728.0
2025-03-21 10:00:00,85.02,85.02,84.66,84.96,256722.0,84.7719,84.7719,84.4129,84.712,256722.0
2025-03-21 10:30:00,84.96,85.28,84.87,85.28,65147.0,84.712,85.0311,84.6223,85.0311,65147.0
2025-03-21 11:00:00,85.29,85.31,85.07,85.07,102718.0,85.0411,85.061,84.8217,84.8217,102718.0
2025-03-21 11:30:00,85.06,85.17,84.91,84.99,119013.0,84.8117,84.9214,84.6622,84.742,119013.0
2025-03-21 12:00:00,84.98,85.46,84.92,85.42,181543.0,84.732,85.2106,84.6722,85.1707,181543.0
2025-03-21 12:30:00,85.41,85.59,85.29,85.58,58330.0,85.1607,85.3402,85.0411,85.3302,58330.0
2025-03-21 13:00:00,85.57,85.61,85.39,85.42,33061.0,85.3203,85.3601,85.1408,85.1707,33061.0
2025-03-21 13:30:00,85.42,85.69,85.34,85.57,46705.0,85.1707,85.4399,85.0909,85.3203,46705.0
2025-03-21 14:00:00,85.57,85.59,85.4,85.4,54673.0,85.3203,85.3402,85.1508,85.1508,54673.0
2025-03-21 14:30:00,85.42,85.63,85.42,85.5,192360.0,85.1707,85.3801,85.1707,85.2505,192360.0
2025-03-21 15:00:00,85.5,85.5,85.33,85.41,56381.0,85.2505,85.2505,85.081,85.1607,56381.0
2025-03-21 15:30:00,85.41,85.6,85.35,85.57,165931.0,85.1607,85.3502,85.1009,85.3203,165931.0
2025-03-24 09:30:00,86.51,87.1,86.46,87.0,100883.0,86.2575,86.8458,86.2077,86.7461,100883.0
2025-03-24 10:00:00,87.02,87.17,86.98,87.11,510734.0,86.766,86.9156,86.7261,86.8558,510734.0
2025-03-24 10:30:00,87.09,87.28,87.07,87.26,149565.0,86.8358,87.0253,86.8159,87.0053,149565.0
2025-03-24 11:00:00,87.26,87.31,87.18,87.22,78054.0,87.0053,87.0552,86.9256,86.9654,78054.0
2025-03-24 11:30:00,87.24,87.31,87.17,87.3,167937.0,86.9854,87.0552,86.9156,87.0452,167937.0
2025-03-24 12:00:00,87.31,87.42,87.21,87.24,69205.0,87.0552,87.1649,86.9555,86.9854,69205.0
2025-03-24 12:30:00,87.22,87.27,87.1,87.12,78580.0,86.9654,87.0153,86.8458,86.8657,78580.0
2025-03-24 13:00:00,87.12,87.16,87.03,87.11,40440.0,86.8657,86.9056,86.776,86.8558,40440.0
2025-03-24 13:30:00,87.16,87.21,87.1,87.13,52335.0,86.9056,86.9555,86.8458,86.8757,52335.0
2025-03-24 14:00:00,87.14,87.14,86.89,86.92,85316.0,86.8857,86.8857,86.6364,86.6663,85316.0
2025-03-24 14:30:00,86.92,87.23,86.91,87.23,109920.0,86.6663,86.9754,86.6564,86.9754,109920.0
2025-03-24 15:00:00,87.22,87.36,87.19,87.27,77971.0,86.9654,87.105,86.9355,87.0153,77971.0
2025-03-24 15:30:00,87.28,87.55,87.27,87.42,167064.0,87.0253,87.2945,87.0153,87.1649,167064.0
2025-03-25 09:30:00,87.56,87.71,87.29,87.36,149264.0,87.3045,87.454,87.0352,87.105,149264.0
2025-03-25 10:00:00,87.35,87.49,87.25,87.48,478791.0,87.0951,87.2347,86.9954,87.2247,478791.0
2025-03-25 10:30:00,87.48,87.6,87.42,87.45,76066.0,87.2247,87.3443,87.1649,87.1948,76066.0
2025-03-25 11:00:00,87.46,87.51,87.4,87.41,102279.0,87.2047,87.2546,87.1449,87.1549,102279.0
2025-03-25 11:30:00,87.41,87.45,87.16,87.22,58258.0,87.1549,87.1948,86.9056,86.9654,58258.0
2025-03-25 12:00:00,87.22,87.28,87.15,87.2,46555.0,86.9654,87.0253,86.8957,86.9455,46555.0
2025-03-25 12:30:00,87.21,87.32,87.17,87.29,54893.0,86.9555,87.0652,86.9156,87.0352,54893.0
2025-03-25 13:00:00,87.31,87.39,87.18,87.18,17370.0,87.0552,87.1349,86.9256,86.9256,17370.0
2025-03-25 13:30:00,87.22,87.31,87.19,87.19,29367.0,86.9654,87.0552,86.9355,86.9355,29367.0
2025-03-25 14:00:00,87.16,87.24,87.1,87.16,83728.0,86.9056,86.9854,86.8458,86.9056,83728.0
2025-03-25 14:30:00,87.17,87.18,87.02,87.07,34335.0,86.9156,86.9256,86.766,86.8159,34335.0
2025-03-25 15:00:00,87.07,87.2,87.04,87.05,50136.0,86.8159,86.9455,86.786,86.7959,50136.0
2025-03-25 15:30:00,87.06,87.27,86.79,87.22,125595.0,86.8059,87.0153,86.5367,86.9654,125595.0
2025-03-26 09:30:00,87.3,87.66,87.17,87.17,67943.0,87.0452,87.4042,86.9156,86.9156,67943.0
2025-03-26 10:00:00,87.23,87.44,87.17,87.19,564618.0,86.9754,87.1848,86.9156,86.9355,564618.0
2025-03-26 10:30:00,87.2,87.29,87.15,87.2,86460.0,86.9455,87.0352,86.8957,86.9455,86460.0
2025-03-26 11:00:00,87.2,87.27,86.95,86.96,64623.0,86.9455,87.0153,86.6962,86.7062,64623.0
2025-03-26 11:30:00,86.98,87.09,86.71,86.79,43431.0,86.7261,86.8358,86.4569,86.5367,43431.0
2025-03-26 12:00:00,86.82,86.88,86.76,86.88,27420.0,86.5666,86.6264,86.5068,86.6264,27420.0
2025-03-26 12:30:00,86.95,86.95,86.67,86.7,24016.0,86.6962,86.6962,86.4171,86.447,24016.0
2025-03-26 13:00:00,86.67,86.79,86.53,86.56,100876.0,86.4171,86.5367,86.2775,86.3074,100876.0
2025-03-26 13:30:00,86.53,86.61,86.43,86.43,47385.0,86.2775,86.3572,86.1778,86.1778,47385.0
2025-03-26 14:00:00,86.44,86.71,86.44,86.67,50862.0,86.1877,86.4569,86.1877,86.4171,50862.0
2025-03-26 14:30:00,86.67,86.71,86.39,86.41,58198.0,86.4171,86.4569,86.1379,86.1578,58198.0
2025-03-26 15:00:00,86.43,86.65,86.4,86.52,66651.0,86.1778,86.3971,86.1478,86.2675,66651.0
2025-03-26 15:30:00,86.54,86.77,86.52,86.69,185477.0,86.2874,86.5168,86.2675,86.437,185477.0
2025-03-27 09:30:00,86.5,86.5,85.81,86.41,133319.0,86.2475,86.2475,85.5596,86.1578,133319.0
2025-03-27 10:00:00,86.49,86.73,86.39,86.68,74485.0,86.2376,86.4769,86.1379,86.427,74485.0
2025-03-27 10:30:00,86.68,86.9,86.67,86.78,100793.0,86.427,86.6464,86.4171,86.5267,100793.0
2025-03-27 11:00:00,86.79,86.86,86.63,86.64,136876.0,86.5367,86.6065,86.3772,86.3871,136876.0
2025-03-27 11:30:00,86.63,86.63,86.2,86.22,114291.0,86.3772,86.3772,85.9484,85.9684,114291.0
2025-03-27 12:00:00,86.19,86.51,86.19,86.38,45374.0,85.9385,86.2575,85.9385,86.1279,45374.0
2025-03-27 12:30:00,86.36,86.44,85.97,85.99,45035.0,86.108,86.1877,85.7191,85.739,45035.0
2025-03-27 13:00:00,85.97,86.27,85.97,86.13,62888.0,85.7191,86.0182,85.7191,85.8786,62888.0
2025-03-27 13:30:00,86.08,86.16,85.99,86.03,45674.0,85.8288,85.9085,85.739,85.7789,45674.0
2025-03-27 14:00:00,86.03,86.34,86.03,86.22,52385.0,85.7789,86.088,85.7789,85.9684,52385.0
2025-03-27 14:30:00,86.21,86.36,86.1,86.1,74400.0,85.9584,86.108,85.8487,85.8487,74400.0
2025-03-27 15:00:00,86.09,86.54,86.08,86.51,76339.0,85.8387,86.2874,85.8288,86.2575,76339.0
2025-03-27 15:30:00,86.51,86.51,86.05,86.06,141362.0,86.2575,86.2575,85.7989,85.8088,141362.0
2025-03-28 09:30:00,85.88,86.05,85.5,85.52,189726.0,85.6294,85.7989,85.2505,85.2704,189726.0
2025-03-28 10:00:00,85.47,85.67,85.03,85.03,169828.0,85.2206,85.42,84.7818,84.7818,169828.0
2025-03-28 10:30:00,85.05,85.12,84.8,84.83,2066025.0,84.8018,84.8716,84.5525,84.5824,2066025.0
2025-03-28 11:00:00,84.83,84.94,84.74,84.9,72585.0,84.5824,84.6921,84.4927,84.6522,72585.0
2025-03-28 11:30:00,84.87,85.06,84.86,84.86,57611.0,84.6223,84.8117,84.6123,84.6123,57611.0
2025-03-28 12:00:00,84.84,84.97,84.63,84.65,67043.0,84.5924,84.722,84.383,84.4029,67043.0
2025-03-28 12:30:00,84.69,84.8,84.62,84.64,89804.0,84.4428,84.5525,84.373,84.393,89804.0
2025-03-28 13:00:00,84.64,84.64,84.36,84.38,68455.0,84.393,84.393,84.1138,84.1337,68455.0
2025-03-28 13:30:00,84.38,84.61,84.36,84.61,34740.0,84.1337,84.3631,84.1138,84.3631,34740.0
2025-03-28 14:00:00,84.6,84.69,84.44,84.47,81128.0,84.3531,84.4428,84.1936,84.2235,81128.0
2025-03-28 14:30:00,84.47,84.59,84.41,84.58,58661.0,84.2235,84.3431,84.1636,84.3332,58661.0
2025-03-28 15:00:00,84.58,84.72,84.55,84.56,78706.0,84.3332,84.4727,84.3032,84.3132,78706.0
2025-03-28 15:30:00,84.56,84.74,84.46,84.64,157904.0,84.3132,84.4927,84.2135,84.393,157904.0
2025-03-31 09:30:00,83.86,84.04,83.29,83.92,202434.0,83.6153,83.7947,83.0469,83.6751,202434.0
2025-03-31 10:00:00,84.01,84.22,83.92,83.98,126332.0,83.7648,83.9742,83.6751,83.7349,126332.0
2025-03-31 10:30:00,83.95,84.38,83.95,84.26,257047.0,83.705,84.1337,83.705,84.0141,257047.0
2025-03-31 11:00:00,84.27,84.5,84.26,84.39,67697.0,84.0241,84.2534,84.0141,84.1437,67697.0
2025-03-31 11:30:00,84.38,84.5,84.33,84.37,45202.0,84.1337,84.2534,84.0839,84.1238,45202.0
2025-03-31 12:00:00,84.39,84.49,84.07,84.48,60647.0,84.1437,84.2434,83.8246,84.2334,60647.0
2025-03-31 12:30:00,84.5,84.55,84.34,84.37,72925.0,84.2534,84.3032,84.0939,84.1238,72925.0
2025-03-31 13:00:00,84.36,84.61,84.22,84.37,85328.0,84.1138,84.3631,83.9742,84.1238,85328.0
2025-03-31 13:30:00,84.36,84.47,84.25,84.34,105018.0,84.1138,84.2235,84.0041,84.0939,105018.0
2025-03-31 14:00:00,84.31,84.93,84.31,84.85,130029.0,84.0639,84.6821,84.0639,84.6024,130029.0
2025-03-31 14:30:00,84.85,85.06,84.83,84.85,166872.0,84.6024,84.8117,84.5824,84.6024,166872.0
2025-03-31 15:00:00,84.89,85.24,84.86,84.93,328114.0,84.6422,84.9912,84.6123,84.6821,328114.0
2025-03-31 15:30:00,84.9,85.45,84.85,85.04,305712.0,84.6522,85.2006,84.6024,84.7918,305712.0
2025-04-01 09:30:00,84.96,84.98,84.55,84.65,144371.0,84.712,84.732,84.3032,84.4029,144371.0
2025-04-01 10:00:00,84.6,84.68,84.08,84.25,92336.0,84.3531,84.4329,83.8346,84.0041,92336.0
2025-04-01 10:30:00,84.22,85.04,84.22,85.02,78994.0,83.9742,84.7918,83.9742,84.7719,78994.0
2025-04-01 11:00:00,84.98,85.52,84.98,85.33,88311.0,84.732,85.2704,84.732,85.081,88311.0
2025-04-01 11:30:00,85.32,85.52,85.23,85.51,105712.0,85.071,85.2704,84.9813,85.2604,105712.0
2025-04-01 12:00:00,85.5,85.66,85.3,85.31,120904.0,85.2505,85.41,85.051,85.061,120904.0
2025-04-01 12:30:00,85.26,85.33,85.03,85.27,61121.0,85.0112,85.081,84.7818,85.0211,61121.0
2025-04-01 13:00:00,85.24,85.31,85.01,85.04,52547.0,84.9912,85.061,84.7619,84.7918,52547.0
2025-04-01 13:30:00,85.04,85.23,85.01,85.04,72846.0,84.7918,84.9813,84.7619,84.7918,72846.0
2025-04-01 14:00:00,85.01,85.01,84.64,84.68,77191.0,84.7619,84.7619,84.393,84.4329,77191.0
2025-04-01 14:30:00,84.67,84.85,84.56,84.81,67432.0,84.4229,84.6024,84.3132,84.5625,67432.0
2025-04-01 15:00:00,84.83,85.1,84.83,85.1,51591.0,84.5824,84.8516,84.5824,84.8516,51591.0
2025-04-01 15:30:00,85.0,85.47,85.0,85.37,196020.0,84.7519,85.2206,84.7519,85.1208,196020.0
2025-04-02 09:30:00,84.5,85.37,84.5,85.16,81513.0,84.2534,85.1208,84.2534,84.9115,81513.0
2025-04-02 10:00:00,85.06,85.56,85.04,85.56,199189.0,84.8117,85.3103,84.7918,85.3103,199189.0
2025-04-02 10:30:00,85.55,85.86,85.52,85.85,32925.0,85.3003,85.6094,85.2704,85.5994,32925.0
2025-04-02 11:00:00,85.82,86.1,85.65,86.06,50591.0,85.5695,85.8487,85.4,85.8088,50591.0
2025-04-02 11:30:00,86.06,86.17,85.8,85.95,99624.0,85.8088,85.9185,85.5496,85.6992,99624.0
2025-04-02 12:00:00,85.88,86.17,85.88,86.14,115681.0,85.6294,85.9185,85.6294,85.8886,115681.0
2025-04-02 12:30:00,86.2,86.46,86.1,86.38,73345.0,85.9484,86.2077,85.8487,86.1279,73345.0
2025-04-02 13:00:00,86.41,86.7,86.41,86.51,105091.0,86.1578,86.447,86.1578,86.2575,105091.0
2025-04-02 13:30:00,86.5,86.5,86.03,86.19,78284.0,86.2475,86.2475,85.7789,85.9385,78284.0
2025-04-02 14:00:00,86.17,86.25,85.83,85.83,67288.0,85.9185,85.9983,85.5795,85.5795,67288.0
2025-04-02 14:30:00,85.79,86.27,85.79,85.83,95174.0,85.5396,86.0182,85.5396,85.5795,95174.0
2025-04-02 15:00:00,85.88,86.16,85.88,86.12,62552.0,85.6294,85.9085,85.6294,85.8687,62552.0
2025-04-02 15:30:00,86.08,86.52,86.03,86.43,74966.0,85.8288,86.2675,85.7789,86.1778,74966.0
2025-04-03 09:30:00,83.32,83.84,82.91,82.97,220636.0,83.0768,83.5953,82.668,82.7278,220636.0
2025-04-03 10:00:00,82.81,82.94,82.18,82.38,216829.0,82.5683,82.6979,81.9402,82.1396,216829.0
2025-04-03 10:30:00,82.35,82.52,81.9,81.9,156429.0,82.1097,82.2792,81.661,81.661,156429.0
2025-04-03 11:00:00,81.86,82.36,81.86,82.24,204847.0,81.6211,82.1196,81.6211,82.0,204847.0
2025-04-03 11:30:00,82.21,82.67,82.21,82.56,158244.0,81.9701,82.4287,81.9701,82.319,158244.0
2025-04-03 12:00:00,82.52,82.99,82.52,82.98,119995.0,82.2792,82.7478,82.2792,82.7378,119995.0
2025-04-03 12:30:00,83.06,83.06,82.48,82.52,280303.0,82.8176,82.8176,82.2393,82.2792,280303.0
2025-04-03 13:00:00,82.54,82.68,82.31,82.35,193293.0,82.2991,82.4387,82.0698,82.1097,193293.0
2025-04-03 13:30:00,82.36,82.62,82.32,82.33,138688.0,82.1196,82.3789,82.0797,82.0897,138688.0
2025-04-03 14:00:00,82.38,82.42,82.03,82.11,86641.0,82.1396,82.1795,81.7906,81.8704,86641.0
2025-04-03 14:30:00,82.17,82.41,81.98,82.37,238617.0,81.9302,82.1695,81.7407,82.1296,238617.0
2025-04-03 15:00:00,82.31,82.4,81.83,81.99,271862.0,82.0698,82.1595,81.5912,81.7507,271862.0
2025-04-03 15:30:00,81.98,82.03,81.67,81.72,360692.0,81.7407,81.7906,81.4316,81.4815,360692.0
2025-04-04 09:30:00,79.6,79.73,78.22,78.58,339603.0,79.3677,79.4973,77.9917,78.3507,339603.0
2025-04-04 10:00:00,78.51,78.56,77.41,77.41,199194.0,78.2809,78.3307,77.1841,77.1841,199194.0
2025-04-04 10:30:00,77.4,77.75,76.59,77.59,647906.0,77.1741,77.5231,76.3665,77.3636,647906.0
2025-04-04 11:00:00,77.55,79.11,77.48,78.2,254943.0,77.3237,78.8791,77.2539,77.9718,254943.0
2025-04-04 11:30:00,78.24,78.35,77.71,77.82,292485.0,78.0117,78.1213,77.4832,77.5929,292485.0
2025-04-04 12:00:00,77.84,78.3,77.51,77.56,277349.0,77.6128,78.0715,77.2838,77.3336,277349.0
2025-04-04 12:30:00,77.6,77.85,77.31,77.44,378138.0,77.3735,77.6228,77.0844,77.214,378138.0
2025-04-04 13:00:00,77.43,77.69,76.85,77.43,253828.0,77.204,77.4633,76.6257,77.204,253828.0
2025-04-04 13:30:00,77.42,78.03,77.19,78.01,441438.0,77.194,77.8023,76.9647,77.7823,441438.0
2025-04-04 14:00:00,78.09,78.22,77.1,77.14,462840.0,77.8621,77.9917,76.875,76.9149,462840.0
2025-04-04 14:30:00,77.14,77.18,76.64,76.98,493177.0,76.9149,76.9547,76.4163,76.7553,493177.0
2025-04-04 15:00:00,76.98,77.69,76.77,77.42,573710.0,76.7553,77.4633,76.5459,77.194,573710.0
2025-04-04 15:30:00,77.41,77.95,76.85,76.96,349275.0,77.1841,77.7225,76.6257,76.7354,349275.0
2025-04-07 09:30:00,74.82,75.43,73.16,75.38,805505.0,74.6016,75.2099,72.9465,75.16,805505.0
2025-04-07 10:00:00,75.35,79.26,74.91,75.83,264153.0,75.1301,79.0287,74.6914,75.6087,264153.0
2025-04-07 10:30:00,75.66,77.34,75.02,76.92,407465.0,75.4392,77.1143,74.8011,76.6955,407465.0
2025-04-07 11:00:00,76.84,77.54,74.9,75.04,800226.0,76.6157,77.3137,74.6814,74.821,800226.0
2025-04-07 11:30:00,75.07,76.56,75.07,75.95,362125.0,74.8509,76.3366,74.8509,75.7283,362125.0
2025-04-07 12:00:00,75.89,75.99,75.12,75.88,270352.0,75.6685,75.7682,74.9008,75.6585,270352.0
2025-04-07 12:30:00,75.81,76.17,75.0,75.16,294594.0,75.5887,75.9477,74.7811,74.9406,294594.0
2025-04-07 13:00:00,75.14,76.75,75.14,76.73,244681.0,74.9207,76.526,74.9207,76.5061,244681.0
2025-04-07 13:30:00,76.72,77.37,76.2,77.27,285230.0,76.4961,77.1442,75.9776,77.0445,285230.0
2025-04-07 14:00:00,77.3,77.45,76.48,76.52,370725.0,77.0744,77.224,76.2568,76.2967,370725.0
2025-04-07 14:30:00,76.58,76.97,76.05,76.18,381541.0,76.3565,76.7454,75.828,75.9577,381541.0
2025-04-07 15:00:00,76.17,76.65,75.82,75.87,573092.0,75.9477,76.4263,75.5987,75.6486,573092.0
2025-04-07 15:30:00,75.89,76.81,75.89,76.4,401143.0,75.6685,76.5858,75.6685,76.177,401143.0
2025-04-08 09:30:00,78.95,78.96,77.99,78.7,511752.0,78.7196,78.7296,77.7624,78.4703,511752.0
2025-04-08 10:00:00,78.67,79.03,78.53,78.87,257663.0,78.4404,78.7993,78.3008,78.6398,257663.0
2025-04-08 10:30:00,78.78,78.93,77.9,77.94,418004.0,78.5501,78.6996,77.6726,77.7125,418004.0
2025-04-08 11:00:00,77.91,78.17,77.34,77.43,247322.0,77.6826,77.9419,77.1143,77.204,247322.0
2025-04-08 11:30:00,77.41,78.16,77.41,77.97,255202.0,77.1841,77.9319,77.1841,77.7424,255202.0
2025-04-08 12:00:00,77.96,78.08,77.17,77.43,165112.0,77.7325,77.8521,76.9448,77.204,165112.0
2025-04-08 12:30:00,77.49,77.53,76.27,76.27,231700.0,77.2638,77.3037,76.0474,76.0474,231700.0
2025-04-08 13:00:00,76.31,76.47,75.56,75.6,272218.0,76.0873,76.2468,75.3395,75.3794,272218.0
2025-04-08 13:30:00,75.58,76.56,75.54,76.25,125676.0,75.3594,76.3366,75.3195,76.0275,125676.0
2025-04-08 14:00:00,76.27,76.34,75.57,75.61,313889.0,76.0474,76.1172,75.3494,75.3893,313889.0
2025-04-08 14:30:00,75.63,76.51,75.5,75.56,379136.0,75.4093,76.2867,75.2797,75.3395,379136.0
2025-04-08 15:00:00,75.52,75.61,74.52,75.02,205180.0,75.2996,75.3893,74.3025,74.8011,205180.0
2025-04-08 15:30:00,75.02,75.02,73.82,74.89,443175.0,74.8011,74.8011,73.6046,74.6714,443175.0
2025-04-09 09:30:00,74.05,75.35,73.98,74.97,316604.0,73.8339,75.1301,73.7641,74.7512,316604.0
2025-04-09 10:00:00,75.0,75.49,74.32,74.68,467850.0,74.7811,75.2697,74.1031,74.462,467850.0
2025-04-09 10:30:00,74.69,75.08,73.72,73.72,723912.0,74.472,74.8609,73.5048,73.5048,723912.0
2025-04-09 11:00:00,73.72,74.7,73.69,74.39,237747.0,73.5048,74.482,73.4749,74.1729,237747.0
2025-04-09 11:30:00,74.42,74.6,73.86,73.97,359010.0,74.2028,74.3823,73.6444,73.7541,359010.0
2025-04-09 12:00:00,73.95,74.7,73.84,74.45,207354.0,73.7342,74.482,73.6245,74.2327,207354.0
2025-04-09 12:30:00,74.43,74.93,74.39,74.72,291337.0,74.2128,74.7113,74.1729,74.5019,291337.0
2025-04-09 13:00:00,74.74,79.69,74.27,78.45,264614.0,74.5219,79.4574,74.0532,78.221,264614.0
2025-04-09 13:30:00,78.48,80.58,78.45,80.47,182316.0,78.251,80.3448,78.221,80.2351,182316.0
2025-04-09 14:00:00,80.49,81.34,79.91,81.23,192346.0,80.2551,81.1026,79.6768,80.9929,192346.0
2025-04-09 14:30:00,81.31,81.46,79.76,79.81,175834.0,81.0727,81.2223,79.5272,79.5771,175834.0
2025-04-09 15:00:00,79.78,81.44,79.65,81.26,489247.0,79.5472,81.2023,79.4175,81.0228,489247.0
2025-04-09 15:30:00,81.28,81.83,80.89,81.37,817358.0,81.0428,81.5912,80.6539,81.1325,817358.0
2025-04-10 09:30:00,79.77,79.95,78.88,79.02,435890.0,79.5372,79.7167,78.6498,78.7894,435890.0
2025-04-10 10:00:00,78.96,79.38,78.63,78.93,256873.0,78.7296,79.1483,78.4005,78.6996,256873.0
2025-04-10 10:30:00,78.99,79.5,78.6,78.65,509017.0,78.7595,79.268,78.3706,78.4205,509017.0
2025-04-10 11:00:00,78.59,79.02,78.24,78.24,217649.0,78.3606,78.7894,78.0117,78.0117,217649.0
2025-04-10 11:30:00,78.32,78.33,77.56,77.68,236611.0,78.0914,78.1014,77.3336,77.4533,236611.0
2025-04-10 12:00:00,77.68,77.86,76.38,76.71,205009.0,77.4533,77.6328,76.1571,76.4861,205009.0
2025-04-10 12:30:00,76.7,78.0,76.67,77.83,398227.0,76.4761,77.7724,76.4462,77.6029,398227.0
2025-04-10 13:00:00,77.81,78.72,76.86,77.76,450461.0,77.5829,78.4903,76.6357,77.5331,450461.0
2025-04-10 13:30:00,77.68,78.78,77.6,78.65,257775.0,77.4533,78.5501,77.3735,78.4205,257775.0
2025-04-10 14:00:00,78.56,79.21,77.99,79.17,284865.0,78.3307,78.9788,77.7624,78.9389,284865.0
2025-04-10 14:30:00,79.15,79.4,78.46,78.74,391692.0,78.919,79.1683,78.231,78.5102,391692.0
2025-04-10 15:00:00,78.7,79.24,78.13,78.16,207466.0,78.4703,79.0087,77.902,77.9319,207466.0
2025-04-10 15:30:00,78.11,78.62,77.51,78.51,424444.0,77.882,78.3905,77.2838,78.2809,424444.0
2025-04-11 09:30:00,78.38,78.59,77.67,78.22,246695.0,78.1512,78.3606,77.4433,77.9917,246695.0
2025-04-11 10:00:00,78.12,78.54,77.36,77.39,131564.0,77.892,78.3108,77.1342,77.1641,131564.0
2025-04-11 10:30:00,77.35,78.15,77.33,77.63,376672.0,77.1243,77.9219,77.1043,77.4034,376672.0
2025-04-11 11:00:00,77.66,78.22,77.31,77.59,161766.0,77.4333,77.9917,77.0844,77.3636,161766.0
2025-04-11 11:30:00,77.57,78.14,77.52,78.06,192210.0,77.3436,77.9119,77.2938,77.8322,192210.0
2025-04-11 12:00:00,78.09,78.39,77.97,78.23,269834.0,77.8621,78.1612,77.7424,78.0017,269834.0
2025-04-11 12:30:00,78.25,79.1,78.22,78.96,197774.0,78.0216,78.8691,77.9917,78.7296,197774.0
2025-04-11 13:00:00,78.97,79.23,78.71,78.73,216282.0,78.7395,78.9988,78.4803,78.5002,216282.0
2025-04-11 13:30:00,78.76,79.97,78.64,79.67,174565.0,78.5301,79.7366,78.4105,79.4375,174565.0
2025-04-11 14:00:00,79.71,79.73,79.2,79.45,141243.0,79.4774,79.4973,78.9689,79.2181,141243.0
2025-04-11 14:30:00,79.46,79.6,79.26,79.27,214005.0,79.2281,79.3677,79.0287,79.0386,214005.0
2025-04-11 15:00:00,79.28,79.86,79.26,79.71,282528.0,79.0486,79.6269,79.0287,79.4774,282528.0
2025-04-11 15:30:00,79.7,79.82,79.53,79.7,391162.0,79.4674,79.587,79.2979,79.4674,391162.0
2025-04-14 09:30:00,81.08,81.17,80.38,80.68,285586.0,80.8434,80.9331,80.1454,80.4445,285586.0
2025-04-14 10:00:00,80.68,81.06,80.51,80.96,122454.0,80.4445,80.8234,80.275,80.7237,122454.0
2025-04-14 10:30:00,80.98,81.23,80.86,81.03,94990.0,80.7437,80.9929,80.624,80.7935,94990.0
2025-04-14 11:00:00,81.04,81.12,80.45,80.45,435189.0,80.8035,80.8832,80.2152,80.2152,435189.0
2025-04-14 11:30:00,80.49,80.69,80.0,80.11,187183.0,80.2551,80.4545,79.7665,79.8762,187183.0
2025-04-14 12:00:00,80.04,80.45,79.83,80.2,159609.0,79.8064,80.2152,79.597,79.9659,159609.0
2025-04-14 12:30:00,80.21,80.57,80.16,80.26,182213.0,79.9759,80.3349,79.9261,80.0258,182213.0
2025-04-14 13:00:00,80.26,80.8,80.17,80.3,138936.0,80.0258,80.5642,79.936,80.0656,138936.0
2025-04-14 13:30:00,80.35,80.69,80.28,80.57,96498.0,80.1155,80.4545,80.0457,80.3349,96498.0
2025-04-14 14:00:00,80.57,80.81,80.51,80.79,110697.0,80.3349,80.5742,80.275,80.5542,110697.0
2025-04-14 14:30:00,80.77,80.95,80.73,80.88,146143.0,80.5343,80.7137,80.4944,80.6439,146143.0
2025-04-14 15:00:00,80.87,81.16,80.86,80.99,106602.0,80.634,80.9231,80.624,80.7536,106602.0
2025-04-14 15:30:00,80.98,81.11,80.7,80.74,213712.0,80.7437,80.8733,80.4645,80.5044,213712.0
2025-04-15 09:30:00,80.85,81.5,80.8,81.25,343323.0,80.614,81.2621,80.5642,81.0129,343323.0
2025-04-15 10:00:00,81.27,81.57,80.84,80.94,154675.0,81.0328,81.3319,80.6041,80.7038,154675.0
2025-04-15 10:30:00,80.96,81.23,80.84,81.11,107598.0,80.7237,80.9929,80.6041,80.8733,107598.0
2025-04-15 11:00:00,81.11,81.25,80.99,81.0,99939.0,80.8733,81.0129,80.7536,80.7636,99939.0
2025-04-15 11:30:00,81.0,81.15,80.92,81.03,91904.0,80.7636,80.9132,80.6838,80.7935,91904.0
2025-04-15 12:00:00,81.08,81.19,80.99,81.03,90314.0,80.8434,80.953,80.7536,80.7935,90314.0
2025-04-15 12:30:00,81.04,81.14,80.78,80.84,62910.0,80.8035,80.9032,80.5442,80.6041,62910.0
2025-04-15 13:00:00,80.86,80.98,80.64,80.69,47222.0,80.624,80.7437,80.4046,80.4545,47222.0
2025-04-15 13:30:00,80.66,80.88,80.57,80.76,72215.0,80.4246,80.6439,80.3349,80.5243,72215.0
2025-04-15 14:00:00,80.7,80.8,80.52,80.61,181998.0,80.4645,80.5642,80.285,80.3747,181998.0
2025-04-15 14:30:00,80.61,80.91,80.61,80.83,104375.0,80.3747,80.6739,80.3747,80.5941,104375.0
2025-04-15 15:00:00,80.8,80.92,80.68,80.77,128760.0,80.5642,80.6838,80.4445,80.5343,128760.0
2025-04-15 15:30:00,80.78,80.87,80.62,80.73,218573.0,80.5442,80.634,80.3847,80.4944,218573.0
2025-04-16 09:30:00,80.34,80.82,80.27,80.27,288588.0,80.1055,80.5841,80.0357,80.0357,288588.0
2025-04-16 10:00:00,80.32,80.58,80.2,80.46,194599.0,80.0856,80.3448,79.9659,80.2252,194599.0
2025-04-16 10:30:00,80.4,80.6,80.35,80.52,86356.0,80.1654,80.3648,80.1155,80.285,86356.0
2025-04-16 11:00:00,80.52,80.97,80.5,80.92,233849.0,80.285,80.7337,80.2651,80.6838,233849.0
2025-04-16 11:30:00,80.93,80.93,80.5,80.56,74539.0,80.6938,80.6938,80.2651,80.3249,74539.0
2025-04-16 12:00:00,80.59,80.65,80.43,80.58,74739.0,80.3548,80.4146,80.1953,80.3448,74739.0
2025-04-16 12:30:00,80.59,80.69,80.43,80.44,80869.0,80.3548,80.4545,80.1953,80.2052,80869.0
2025-04-16 13:00:00,80.39,80.62,80.39,80.58,93949.0,80.1554,80.3847,80.1554,80.3448,93949.0
2025-04-16 13:30:00,80.54,80.54,79.39,79.4,298069.0,80.3049,80.3049,79.1583,79.1683,298069.0
2025-04-16 14:00:00,79.4,79.84,79.4,79.75,274348.0,79.1683,79.607,79.1683,79.5172,274348.0
2025-04-16 14:30:00,79.76,79.76,79.33,79.33,159738.0,79.5272,79.5272,79.0985,79.0985,159738.0
2025-04-16 15:00:00,79.35,79.42,78.99,79.03,363738.0,79.1184,79.1882,78.7595,78.7993,363738.0
2025-04-16 15:30:00,79.03,79.79,79.03,79.71,218350.0,78.7993,79.5571,78.7993,79.4774,218350.0
2025-04-17 09:30:00,79.98,80.5,79.92,80.39,184117.0,79.7466,80.2651,79.6868,80.1554,184117.0
2025-04-17 10:00:00,80.39,80.54,79.94,79.95,109255.0,80.1554,80.3049,79.7067,79.7167,109255.0
2025-04-17 10:30:00,79.97,80.19,79.86,79.98,246392.0,79.7366,79.956,79.6269,79.7466,246392.0
2025-04-17 11:00:00,79.98,80.58,79.97,80.3,204918.0,79.7466,80.3448,79.7366,80.0656,204918.0
2025-04-17 11:30:00,80.31,80.56,80.3,80.32,146655.0,80.0756,80.3249,80.0656,80.0856,146655.0
2025-04-17 12:00:00,80.32,80.75,80.16,80.7,168847.0,80.0856,80.5143,79.9261,80.4645,168847.0
2025-04-17 12:30:00,80.68,80.95,80.55,80.88,240670.0,80.4445,80.7137,80.3149,80.6439,240670.0
2025-04-17 13:00:00,80.85,80.91,80.48,80.48,51112.0,80.614,80.6739,80.2451,80.2451,51112.0
2025-04-17 13:30:00,80.55,80.87,80.5,80.78,88119.0,80.3149,80.634,80.2651,80.5442,88119.0
2025-04-17 14:00:00,80.78,80.98,80.74,80.81,192277.0,80.5442,80.7437,80.5044,80.5742,192277.0
2025-04-17 14:30:00,80.81,80.97,80.62,80.64,147609.0,80.5742,80.7337,80.3847,80.4046,147609.0
2025-04-17 15:00:00,80.61,80.7,80.39,80.48,77722.0,80.3747,80.4645,80.1554,80.2451,77722.0
2025-04-17 15:30:00,80.45,80.69,80.29,80.41,186573.0,80.2152,80.4545,80.0557,80.1753,186573.0
2025-04-21 09:30:00,79.8,79.96,79.37,79.39,725665.0,79.5671,79.7266,79.1384,79.1583,725665.0
2025-04-21 10:00:00,79.29,79.38,79.07,79.14,247478.0,79.0586,79.1483,78.8392,78.909,247478.0
2025-04-21 10:30:00,79.13,79.28,78.78,78.82,384377.0,78.8991,79.0486,78.5501,78.59,384377.0
2025-04-21 11:00:00,78.83,78.87,78.53,78.57,206435.0,78.5999,78.6398,78.3008,78.3407,206435.0
2025-04-21 11:30:00,78.56,78.59,78.14,78.16,114470.0,78.3307,78.3606,77.9119,77.9319,114470.0
2025-04-21 12:00:00,78.18,78.38,78.17,78.33,87449.0,77.9518,78.1512,77.9419,78.1014,87449.0
2025-04-21 12:30:00,78.3,78.49,78.11,78.13,183537.0,78.0715,78.2609,77.882,77.902,183537.0
2025-04-21 13:00:00,78.13,78.21,77.88,77.92,156768.0,77.902,77.9817,77.6527,77.6926,156768.0
2025-04-21 13:30:00,77.92,78.01,77.75,77.79,156092.0,77.6926,77.7823,77.5231,77.563,156092.0
2025-04-21 14:00:00,77.77,77.94,77.72,77.94,120056.0,77.543,77.7125,77.4932,77.7125,120056.0
2025-04-21 14:30:00,77.95,78.04,77.79,77.82,293429.0,77.7225,77.8122,77.563,77.5929,293429.0
2025-04-21 15:00:00,77.82,78.18,77.82,78.06,140876.0,77.5929,77.9518,77.5929,77.8322,140876.0
2025-04-21 15:30:00,78.06,78.64,78.06,78.54,283388.0,77.8322,78.4105,77.8322,78.3108,283388.0
2025-04-22 09:30:00,79.54,80.08,79.41,79.88,202712.0,79.3079,79.8463,79.1782,79.6469,202712.0
2025-04-22 10:00:00,79.9,79.95,79.77,79.83,167205.0,79.6668,79.7167,79.5372,79.597,167205.0
2025-04-22 10:30:00,79.88,80.15,79.83,80.13,103646.0,79.6469,79.9161,79.597,79.8961,103646.0
2025-04-22 11:00:00,80.15,80.48,80.15,80.33,63442.0,79.9161,80.2451,79.9161,80.0956,63442.0
2025-04-22 11:30:00,80.32,80.51,80.07,80.45,70621.0,80.0856,80.275,79.8363,80.2152,70621.0
2025-04-22 12:00:00,80.5,80.98,80.48,80.9,100849.0,80.2651,80.7437,80.2451,80.6639,100849.0
2025-04-22 12:30:00,80.9,80.9,80.6,80.66,169887.0,80.6639,80.6639,80.3648,80.4246,169887.0
2025-04-22 13:00:00,80.67,80.83,79.91,79.94,141362.0,80.4346,80.5941,79.6768,79.7067,141362.0
2025-04-22 13:30:00,79.93,80.09,79.83,79.88,155610.0,79.6967,79.8563,79.597,79.6469,155610.0
2025-04-22 14:00:00,79.87,80.51,79.87,80.48,98919.0,79.6369,80.275,79.6369,80.2451,98919.0
2025-04-22 14:30:00,80.46,80.75,80.46,80.69,133442.0,80.2252,80.5143,80.2252,80.4545,133442.0
2025-04-22 15:00:00,80.69,80.74,80.42,80.48,97785.0,80.4545,80.5044,80.1853,80.2451,97785.0
2025-04-22 15:30:00,80.48,80.79,80.42,80.73,126068.0,80.2451,80.5542,80.1853,80.4944,126068.0
2025-04-23 09:30:00,82.53,83.79,82.53,83.44,423254.0,82.2891,83.5455,82.2891,83.1965,423254.0
2025-04-23 10:00:00,83.51,83.61,82.86,83.2,301752.0,83.2663,83.366,82.6182,82.9572,301752.0
2025-04-23 10:30:00,83.18,83.37,82.87,82.88,40484.0,82.9372,83.1267,82.6281,82.6381,40484.0
2025-04-23 11:00:00,82.9,83.06,82.26,82.34,199861.0,82.6581,82.8176,82.0199,82.0997,199861.0
2025-04-23 11:30:00,82.35,82.47,81.87,82.1,126649.0,82.1097,82.2293,81.6311,81.8604,126649.0
2025-04-23 12:00:00,82.12,82.12,81.58,81.9,64143.0,81.8803,81.8803,81.3419,81.661,64143.0
2025-04-23 12:30:00,81.93,82.21,81.87,82.19,242579.0,81.6909,81.9701,81.6311,81.9501,242579.0
2025-04-23 13:00:00,82.16,82.43,81.91,82.22,203776.0,81.9202,82.1894,81.6709,81.98,203776.0
2025-04-23 13:30:00,82.24,82.3,81.86,82.16,83781.0,82.0,82.0598,81.6211,81.9202,83781.0
2025-04-23 14:00:00,82.15,82.29,81.89,81.92,76502.0,81.9102,82.0498,81.651,81.6809,76502.0
2025-04-23 14:30:00,81.93,82.1,81.72,81.78,234081.0,81.6909,81.8604,81.4815,81.5413,234081.0
2025-04-23 15:00:00,81.78,81.89,81.51,81.58,205312.0,81.5413,81.651,81.2721,81.3419,205312.0
2025-04-23 15:30:00,81.58,81.91,81.48,81.73,157333.0,81.3419,81.6709,81.2422,81.4915,157333.0
2025-04-24 09:30:00,81.98,82.28,81.67,82.25,249370.0,81.7407,82.0399,81.4316,82.01,249370.0
2025-04-24 10:00:00,82.3,82.68,82.19,82.67,168076.0,82.0598,82.4387,81.9501,82.4287,168076.0
2025-04-24 10:30:00,82.67,82.82,82.57,82.76,89306.0,82.4287,82.5783,82.329,82.5185,89306.0
2025-04-24 11:00:00,82.79,82.95,82.74,82.78,123803.0,82.5484,82.7079,82.4985,82.5384,123803.0
2025-04-24 11:30:00,82.76,83.03,82.72,82.88,122300.0,82.5185,82.7877,82.4786,82.6381,122300.0
2025-04-24 12:00:00,82.89,83.24,82.88,83.17,177010.0,82.6481,82.9971,82.6381,82.9273,177010.0
2025-04-24 12:30:00,83.2,83.44,83.18,83.38,142840.0,82.9572,83.1965,82.9372,83.1367,142840.0
2025-04-24 13:00:00,83.36,83.41,83.21,83.32,80181.0,83.1167,83.1666,82.9671,83.0768,80181.0
2025-04-24 13:30:00,83.31,83.37,83.22,83.3,79747.0,83.0669,83.1267,82.9771,83.0569,79747.0
2025-04-24 14:00:00,83.34,83.54,83.28,83.32,68912.0,83.0968,83.2962,83.0369,83.0768,68912.0
2025-04-24 14:30:00,83.29,83.51,83.29,83.41,247188.0,83.0469,83.2663,83.0469,83.1666,247188.0
2025-04-24 15:00:00,83.37,83.37,83.14,83.22,241645.0,83.1267,83.1267,82.8974,82.9771,241645.0
2025-04-24 15:30:00,83.22,83.51,83.13,83.37,142021.0,82.9771,83.2663,82.8874,83.1267,142021.0
2025-04-25 09:30:00,83.18,83.35,82.8,82.8,317832.0,82.9372,83.1067,82.5583,82.5583,317832.0
2025-04-25 10:00:00,82.89,83.27,82.7,82.81,249911.0,82.6481,83.027,82.4586,82.5683,249911.0
2025-04-25 10:30:00,82.81,83.14,82.66,83.04,34333.0,82.5683,82.8974,82.4188,82.7976,34333.0
2025-04-25 11:00:00,83.06,83.16,83.0,83.03,39443.0,82.8176,82.9173,82.7578,82.7877,39443.0
2025-04-25 11:30:00,83.03,83.05,82.89,83.02,75087.0,82.7877,82.8076,82.6481,82.7777,75087.0
2025-04-25 12:00:00,83.03,83.23,83.01,83.19,669848.0,82.7877,82.9871,82.7677,82.9472,669848.0
2025-04-25 12:30:00,83.17,83.28,83.15,83.17,613590.0,82.9273,83.0369,82.9073,82.9273,613590.0
2025-04-25 13:00:00,83.17,83.44,83.17,83.44,684759.0,82.9273,83.1965,82.9273,83.1965,684759.0
2025-04-25 13:30:00,83.44,83.51,82.84,82.95,722505.0,83.1965,83.2663,82.5982,82.7079,722505.0
2025-04-25 14:00:00,82.95,83.32,82.92,83.3,555442.0,82.7079,83.0768,82.678,83.0569,555442.0
2025-04-25 14:30:00,83.32,83.44,83.22,83.27,443576.0,83.0768,83.1965,82.9771,83.027,443576.0
2025-04-25 15:00:00,83.29,83.39,83.23,83.3,137984.0,83.0469,83.1466,82.9871,83.0569,137984.0
2025-04-25 15:30:00,83.22,83.44,83.1,83.39,80714.0,82.9771,83.1965,82.8575,83.1466,80714.0
2025-04-28 09:30:00,83.56,84.04,83.53,83.6,293763.0,83.3161,83.7947,83.2862,83.356,293763.0
2025-04-28 10:00:00,83.57,84.02,83.55,83.94,211890.0,83.3261,83.7748,83.3062,83.695,211890.0
2025-04-28 10:30:00,83.87,83.96,83.68,83.76,395798.0,83.6252,83.715,83.4358,83.5155,395798.0
2025-04-28 11:00:00,83.8,83.83,83.22,83.22,83591.0,83.5554,83.5853,82.9771,82.9771,83591.0
2025-04-28 11:30:00,83.21,83.44,83.21,83.27,69329.0,82.9671,83.1965,82.9671,83.027,69329.0
2025-04-28 12:00:00,83.24,83.24,82.98,83.03,97709.0,82.9971,82.9971,82.7378,82.7877,97709.0
2025-04-28 12:30:00,83.08,83.24,83.05,83.1,54765.0,82.8375,82.9971,82.8076,82.8575,54765.0
2025-04-28 13:00:00,83.11,83.14,82.9,82.9,143768.0,82.8674,82.8974,82.6581,82.6581,143768.0
2025-04-28 13:30:00,82.89,83.21,82.88,83.19,41535.0,82.6481,82.9671,82.6381,82.9472,41535.0
2025-04-28 14:00:00,83.19,83.37,83.15,83.33,118173.0,82.9472,83.1267,82.9073,83.0868,118173.0
2025-04-28 14:30:00,83.33,83.45,83.28,83.4,75344.0,83.0868,83.2064,83.0369,83.1566,75344.0
2025-04-28 15:00:00,83.39,83.64,83.38,83.58,78457.0,83.1466,83.3959,83.1367,83.3361,78457.0
2025-04-28 15:30:00,83.61,83.9,83.44,83.73,188069.0,83.366,83.6551,83.1965,83.4856,188069.0
2025-04-29 09:30:00,83.52,83.82,83.43,83.66,226953.0,83.2762,83.5754,83.1865,83.4158,226953.0
2025-04-29 10:00:00,83.64,83.82,83.25,83.27,99862.0,83.3959,83.5754,83.007,83.027,99862.0
2025-04-29 10:30:00,83.34,83.88,83.32,83.87,41737.0,83.0968,83.6352,83.0768,83.6252,41737.0
2025-04-29 11:00:00,83.89,83.89,83.66,83.84,100439.0,83.6452,83.6452,83.4158,83.5953,100439.0
2025-04-29 11:30:00,83.81,83.87,83.63,83.7,61683.0,83.5654,83.6252,83.3859,83.4557,61683.0
2025-04-29 12:00:00,83.71,84.0,83.71,83.94,44151.0,83.4657,83.7548,83.4657,83.695,44151.0
2025-04-29 12:30:00,83.95,84.03,83.66,83.74,85659.0,83.705,83.7848,83.4158,83.4956,85659.0
2025-04-29 13:00:00,83.75,84.05,83.71,84.04,119986.0,83.5056,83.8047,83.4657,83.7947,119986.0
2025-04-29 13:30:00,84.04,84.41,84.03,84.35,119160.0,83.7947,84.1636,83.7848,84.1038,119160.0
2025-04-29 14:00:00,84.35,84.47,84.25,84.32,100053.0,84.1038,84.2235,84.0041,84.0739,100053.0
2025-04-29 14:30:00,84.33,84.36,84.24,84.27,130853.0,84.0839,84.1138,83.9941,84.0241,130853.0
2025-04-29 15:00:00,84.28,84.37,84.25,84.28,118992.0,84.034,84.1238,84.0041,84.034,118992.0
2025-04-29 15:30:00,84.3,84.35,84.17,84.19,113762.0,84.054,84.1038,83.9243,83.9443,113762.0
2025-04-30 09:30:00,83.13,83.13,82.16,82.17,294416.0,82.8874,82.8874,81.9202,81.9302,294416.0
2025-04-30 10:00:00,82.29,82.9,82.21,82.83,124584.0,82.0498,82.6581,81.9701,82.5883,124584.0
2025-04-30 10:30:00,82.88,82.97,82.7,82.87,47816.0,82.6381,82.7278,82.4586,82.6281,47816.0
2025-04-30 11:00:00,82.93,83.41,82.89,83.3,126526.0,82.688,83.1666,82.6481,83.0569,126526.0
2025-04-30 11:30:00,83.27,83.44,83.27,83.42,45842.0,83.027,83.1965,83.027,83.1765,45842.0
2025-04-30 12:00:00,83.42,83.51,83.13,83.15,61941.0,83.1765,83.2663,82.8874,82.9073,61941.0
2025-04-30 12:30:00,83.14,83.44,83.08,83.38,176444.0,82.8974,83.1965,82.8375,83.1367,176444.0
2025-04-30 13:00:00,83.41,83.51,83.12,83.47,109689.0,83.1666,83.2663,82.8774,83.2264,109689.0
2025-04-30 13:30:00,83.49,83.61,83.46,83.53,72089.0,83.2463,83.366,83.2164,83.2862,72089.0
2025-04-30 14:00:00,83.53,83.83,83.46,83.56,273991.0,83.2862,83.5853,83.2164,83.3161,273991.0
2025-04-30 14:30:00,83.54,83.61,83.3,83.33,66985.0,83.2962,83.366,83.0569,83.0868,66985.0
2025-04-30 15:00:00,83.37,83.54,83.36,83.37,112230.0,83.1267,83.2962,83.1167,83.1267,112230.0
2025-04-30 15:30:00,83.37,84.3,83.29,84.08,137520.0,83.1267,84.054,83.0469,83.8346,137520.0
2025-05-01 09:30:00,84.46,84.69,83.94,84.35,221096.0,84.2135,84.4428,83.695,84.1038,221096.0
2025-05-01 10:00:00,84.48,84.89,84.47,84.85,182546.0,84.2334,84.6422,84.2235,84.6024,182546.0
2025-05-01 10:30:00,84.86,85.1,84.69,85.09,52293.0,84.6123,84.8516,84.4428,84.8417,52293.0
2025-05-01 11:00:00,85.09,85.16,85.01,85.06,103860.0,84.8417,84.9115,84.7619,84.8117,103860.0
2025-05-01 11:30:00,85.07,85.09,84.49,84.57,64814.0,84.8217,84.8417,84.2434,84.3232,64814.0
2025-05-01 12:00:00,84.57,84.63,84.34,84.47,145407.0,84.3232,84.383,84.0939,84.2235,145407.0
2025-05-01 12:30:00,84.46,84.55,84.36,84.39,54453.0,84.2135,84.3032,84.1138,84.1437,54453.0
2025-05-01 13:00:00,84.4,84.75,84.38,84.64,60772.0,84.1537,84.5027,84.1337,84.393,60772.0
2025-05-01 13:30:00,84.64,84.69,84.4,84.45,69757.0,84.393,84.4428,84.1537,84.2035,69757.0
2025-05-01 14:00:00,84.45,84.68,84.43,84.63,138184.0,84.2035,84.4329,84.1836,84.383,138184.0
2025-05-01 14:30:00,84.64,84.72,84.61,84.65,88641.0,84.393,84.4727,84.3631,84.4029,88641.0
2025-05-01 15:00:00,84.65,84.76,84.53,84.75,46869.0,84.4029,84.5126,84.2833,84.5027,46869.0
2025-05-01 15:30:00,84.76,84.84,84.15,84.24,137873.0,84.5126,84.5924,83.9044,83.9941,137873.0
2025-05-02 09:30:00,85.25,85.65,85.2,85.29,246045.0,85.0012,85.4,84.9513,85.0411,246045.0
2025-05-02 10:00:00,85.3,85.7,85.29,85.7,91884.0,85.051,85.4499,85.0411,85.4499,91884.0
2025-05-02 10:30:00,85.68,85.7,85.53,85.64,208276.0,85.4299,85.4499,85.2804,85.3901,208276.0
2025-05-02 11:00:00,85.64,85.69,85.35,85.37,122421.0,85.3901,85.4399,85.1009,85.1208,122421.0
2025-05-02 11:30:00,85.39,85.67,85.38,85.64,195384.0,85.1408,85.42,85.1308,85.3901,195384.0
2025-05-02 12:00:00,85.65,86.0,85.64,85.94,77375.0,85.4,85.749,85.3901,85.6892,77375.0
2025-05-02 12:30:00,85.92,86.09,85.92,85.99,161442.0,85.6692,85.8387,85.6692,85.739,161442.0
2025-05-02 13:00:00,85.99,86.03,85.81,85.88,173953.0,85.739,85.7789,85.5596,85.6294,173953.0
2025-05-02 13:30:00,85.89,85.98,85.85,85.94,40958.0,85.6393,85.7291,85.5994,85.6892,40958.0
2025-05-02 14:00:00,85.93,86.05,85.93,86.01,39022.0,85.6792,85.7989,85.6792,85.759,39022.0
2025-05-02 14:30:00,86.01,86.12,85.87,85.95,65142.0,85.759,85.8687,85.6194,85.6992,65142.0
2025-05-02 15:00:00,85.93,86.11,85.88,86.09,71859.0,85.6792,85.8587,85.6294,85.8387,71859.0
2025-05-02 15:30:00,86.09,86.1,85.89,85.95,101232.0,85.8387,85.8487,85.6393,85.6992,101232.0
2025-05-05 09:30:00,85.41,85.68,85.3,85.61,151304.0,85.1607,85.4299,85.051,85.3601,151304.0
2025-05-05 10:00:00,85.63,85.95,85.6,85.95,150258.0,85.3801,85.6992,85.3502,85.6992,150258.0
2025-05-05 10:30:00,85.96,86.14,85.89,86.12,85714.0,85.7091,85.8886,85.6393,85.8687,85714.0
2025-05-05 11:00:00,86.12,86.17,86.05,86.12,351862.0,85.8687,85.9185,85.7989,85.8687,351862.0
2025-05-05 11:30:00,86.15,86.18,85.95,86.12,22347.0,85.8986,85.9285,85.6992,85.8687,22347.0
2025-05-05 12:00:00,86.2,86.22,86.13,86.18,90632.0,85.9484,85.9684,85.8786,85.9285,90632.0
2025-05-05 12:30:00,86.18,86.19,86.11,86.15,41262.0,85.9285,85.9385,85.8587,85.8986,41262.0
2025-05-05 13:00:00,86.14,86.14,85.94,85.96,119933.0,85.8886,85.8886,85.6892,85.7091,119933.0
2025-05-05 13:30:00,85.94,86.14,85.93,86.09,201177.0,85.6892,85.8886,85.6792,85.8387,201177.0
2025-05-05 14:00:00,86.09,86.23,86.08,86.18,55809.0,85.8387,85.9783,85.8288,85.9285,55809.0
2025-05-05 14:30:00,86.18,86.27,86.11,86.13,80772.0,85.9285,86.0182,85.8587,85.8786,80772.0
2025-05-05 15:00:00,86.09,86.14,85.95,85.97,90232.0,85.8387,85.8886,85.6992,85.7191,90232.0
2025-05-05 15:30:00,85.98,86.03,85.69,85.76,150691.0,85.7291,85.7789,85.4399,85.5097,150691.0
2025-05-06 09:30:00,84.9,85.14,84.59,84.75,187996.0,84.6522,84.8915,84.3431,84.5027,187996.0
2025-05-06 10:00:00,84.74,85.26,84.7,85.25,113778.0,84.4927,85.0112,84.4528,85.0012,113778.0
2025-05-06 10:30:00,85.25,85.34,85.14,85.24,103768.0,85.0012,85.0909,84.8915,84.9912,103768.0
2025-05-06 11:00:00,85.26,85.44,85.25,85.44,73085.0,85.0112,85.1906,85.0012,85.1906,73085.0
2025-05-06 11:30:00,85.43,85.45,85.17,85.17,95856.0,85.1807,85.2006,84.9214,84.9214,95856.0
2025-05-06 12:00:00,85.18,85.58,85.16,85.19,166774.0,84.9314,85.3302,84.9115,84.9414,166774.0
2025-05-06 12:30:00,85.19,85.26,84.83,84.83,50123.0,84.9414,85.0112,84.5824,84.5824,50123.0
2025-05-06 13:00:00,84.84,85.06,84.81,84.92,95872.0,84.5924,84.8117,84.5625,84.6722,95872.0
2025-05-06 13:30:00,84.91,84.95,84.7,84.75,43840.0,84.6622,84.7021,84.4528,84.5027,43840.0
2025-05-06 14:00:00,84.77,85.14,84.76,85.14,54740.0,84.5226,84.8915,84.5126,84.8915,54740.0
2025-05-06 14:30:00,85.13,85.24,85.08,85.23,69159.0,84.8815,84.9912,84.8317,84.9813,69159.0
2025-05-06 15:00:00,85.24,85.25,85.1,85.18,47830.0,84.9912,85.0012,84.8516,84.9314,47830.0
2025-05-06 15:30:00,85.19,85.26,84.94,84.94,78246.0,84.9414,85.0112,84.6921,84.6921,78246.0
2025-05-07 09:30:00,85.22,85.65,85.15,85.58,154853.0,84.9713,85.4,84.9015,85.3302,154853.0
2025-05-07 10:00:00,85.59,85.65,85.32,85.38,136887.0,85.3402,85.4,85.071,85.1308,136887.0
2025-05-07 10:30:00,85.39,85.45,85.15,85.21,68935.0,85.1408,85.2006,84.9015,84.9613,68935.0
2025-05-07 11:00:00,85.18,85.4,85.1,85.4,77447.0,84.9314,85.1508,84.8516,85.1508,77447.0
2025-05-07 11:30:00,85.44,85.59,85.4,85.55,56429.0,85.1906,85.3402,85.1508,85.3003,56429.0
2025-05-07 12:00:00,85.54,85.62,85.4,85.41,52512.0,85.2903,85.3701,85.1508,85.1607,52512.0
2025-05-07 12:30:00,85.42,85.74,85.42,85.72,21231.0,85.1707,85.4898,85.1707,85.4698,21231.0
2025-05-07 13:00:00,85.71,85.8,85.67,85.7,55379.0,85.4599,85.5496,85.42,85.4499,55379.0
2025-05-07 13:30:00,85.68,85.71,85.31,85.35,68975.0,85.4299,85.4599,85.061,85.1009,68975.0
2025-05-07 14:00:00,85.34,85.57,84.93,85.21,67316.0,85.0909,85.3203,84.6821,84.9613,67316.0
2025-05-07 14:30:00,85.19,85.72,85.17,85.68,108076.0,84.9414,85.4698,84.9214,85.4299,108076.0
2025-05-07 15:00:00,85.64,85.68,85.16,85.19,84864.0,85.3901,85.4299,84.9115,84.9414,84864.0
2025-05-07 15:30:00,85.19,85.84,85.11,85.53,154147.0,84.9414,85.5895,84.8616,85.2804,154147.0
2025-05-08 09:30:00,86.31,86.49,86.18,86.42,124541.0,86.0581,86.2376,85.9285,86.1678,124541.0
2025-05-08 10:00:00,86.43,86.65,86.27,86.64,51490.0,86.1778,86.3971,86.0182,86.3871,51490.0
2025-05-08 10:30:00,86.67,86.78,86.2,86.29,410607.0,86.4171,86.5267,85.9484,86.0382,410607.0
2025-05-08 11:00:00,86.29,87.02,86.21,86.89,163425.0,86.0382,86.766,85.9584,86.6364,163425.0
2025-05-08 11:30:00,86.89,87.36,86.8,87.2,99867.0,86.6364,87.105,86.5467,86.9455,99867.0
2025-05-08 12:00:00,87.23,87.4,87.23,87.24,208948.0,86.9754,87.1449,86.9754,86.9854,208948.0
2025-05-08 12:30:00,87.22,87.53,87.21,87.51,80105.0,86.9654,87.2745,86.9555,87.2546,80105.0
2025-05-08 13:00:00,87.49,87.49,87.28,87.3,72595.0,87.2347,87.2347,87.0253,87.0452,72595.0
2025-05-08 13:30:00,87.3,87.35,87.03,87.06,34388.0,87.0452,87.0951,86.776,86.8059,34388.0
2025-05-08 14:00:00,87.03,87.21,87.02,87.1,55838.0,86.776,86.9555,86.766,86.8458,55838.0
2025-05-08 14:30:00,87.1,87.26,87.1,87.14,58764.0,86.8458,87.0053,86.8458,86.8857,58764.0
2025-05-08 15:00:00,87.09,87.25,86.98,87.21,142912.0,86.8358,86.9954,86.7261,86.9555,142912.0
2025-05-08 15:30:00,87.21,87.23,86.66,86.69,188773.0,86.9555,86.9754,86.4071,86.437,188773.0
2025-05-09 09:30:00,87.11,87.13,86.86,87.06,203275.0,86.8558,86.8757,86.6065,86.8059,203275.0
2025-05-09 10:00:00,87.03,87.1,86.52,86.59,59850.0,86.776,86.8458,86.2675,86.3373,59850.0
2025-05-09 10:30:00,86.61,86.73,86.4,86.68,61748.0,86.3572,86.4769,86.1478,86.427,61748.0
2025-05-09 11:00:00,86.69,86.76,86.52,86.58,373961.0,86.437,86.5068,86.2675,86.3273,373961.0
2025-05-09 11:30:00,86.62,86.77,86.58,86.73,59802.0,86.3672,86.5168,86.3273,86.4769,59802.0
2025-05-09 12:00:00,86.75,86.76,86.46,86.54,72801.0,86.4968,86.5068,86.2077,86.2874,72801.0
2025-05-09 12:30:00,86.53,86.64,86.43,86.46,49516.0,86.2775,86.3871,86.1778,86.2077,49516.0
2025-05-09 13:00:00,86.47,86.66,86.43,86.63,62677.0,86.2176,86.4071,86.1778,86.3772,62677.0
2025-05-09 13:30:00,86.62,86.81,86.58,86.77,58582.0,86.3672,86.5566,86.3273,86.5168,58582.0
2025-05-09 14:00:00,86.78,86.79,86.6,86.61,51714.0,86.5267,86.5367,86.3473,86.3572,51714.0
2025-05-09 14:30:00,86.61,86.74,86.6,86.7,63678.0,86.3572,86.4868,86.3473,86.447,63678.0
2025-05-09 15:00:00,86.71,86.84,86.69,86.71,70849.0,86.4569,86.5866,86.437,86.4569,70849.0
2025-05-09 15:30:00,86.72,86.75,86.59,86.66,143277.0,86.4669,86.4968,86.3373,86.4071,143277.0
2025-05-12 09:30:00,89.38,89.58,88.99,88.99,244657.0,89.1191,89.3186,88.7303,88.7303,244657.0
2025-05-12 10:00:00,89.02,89.15,88.5,88.52,81047.0,88.7602,88.8898,88.2417,88.2617,81047.0
2025-05-12 10:30:00,88.54,88.91,88.39,88.69,84022.0,88.2816,88.6505,88.132,88.4312,84022.0
2025-05-12 11:00:00,88.69,88.81,88.52,88.62,519911.0,88.4312,88.5508,88.2617,88.3614,519911.0
2025-05-12 11:30:00,88.63,88.71,88.5,88.55,67598.0,88.3713,88.4511,88.2417,88.2916,67598.0
2025-05-12 12:00:00,88.54,88.81,88.54,88.68,110099.0,88.2816,88.5508,88.2816,88.4212,110099.0
2025-05-12 12:30:00,88.73,88.97,88.68,88.96,225571.0,88.471,88.7103,88.4212,88.7004,225571.0
2025-05-12 13:00:00,88.98,89.15,88.89,88.94,105030.0,88.7203,88.8898,88.6306,88.6804,105030.0
2025-05-12 13:30:00,88.96,89.04,88.92,88.98,68692.0,88.7004,88.7801,88.6605,88.7203,68692.0
2025-05-12 14:00:00,88.98,89.08,88.94,89.01,348156.0,88.7203,88.82,88.6804,88.7502,348156.0
2025-05-12 14:30:00,89.03,89.07,88.88,88.91,93063.0,88.7702,88.81,88.6206,88.6505,93063.0
2025-05-12 15:00:00,88.91,89.05,88.86,88.95,99992.0,88.6505,88.7901,88.6007,88.6904,99992.0
2025-05-12 15:30:00,88.93,89.13,88.88,89.1,153385.0,88.6705,88.8699,88.6206,88.84,153385.0
2025-05-13 09:30:00,89.34,89.57,89.22,89.4,245889.0,89.0793,89.3086,88.9596,89.1391,245889.0
2025-05-13 10:00:00,89.42,89.77,89.42,89.56,122247.0,89.159,89.508,89.159,89.2986,122247.0
2025-05-13 10:30:00,89.59,89.68,89.51,89.65,46741.0,89.3285,89.4183,89.2488,89.3884,46741.0
2025-05-13 11:00:00,89.65,89.97,89.61,89.92,85351.0,89.3884,89.7074,89.3485,89.6576,85351.0
2025-05-13 11:30:00,89.93,90.1,89.91,89.95,56757.0,89.6675,89.837,89.6476,89.6875,56757.0
2025-05-13 12:00:00,89.91,89.98,89.83,89.98,39181.0,89.6476,89.7174,89.5678,89.7174,39181.0
2025-05-13 12:30:00,89.96,90.03,89.88,89.88,91544.0,89.6974,89.7672,89.6177,89.6177,91544.0
2025-05-13 13:00:00,89.91,90.01,89.82,90.0,68299.0,89.6476,89.7473,89.5579,89.7373,68299.0
2025-05-13 13:30:00,90.01,90.11,89.86,89.87,64326.0,89.7473,89.847,89.5977,89.6077,64326.0
2025-05-13 14:00:00,89.87,89.98,89.81,89.93,146137.0,89.6077,89.7174,89.5479,89.6675,146137.0
2025-05-13 14:30:00,89.92,90.05,89.88,90.04,75762.0,89.6576,89.7872,89.6177,89.7772,75762.0
2025-05-13 15:00:00,90.02,90.06,89.97,89.98,121657.0,89.7573,89.7972,89.7074,89.7174,121657.0
2025-05-13 15:30:00,89.98,90.08,89.66,89.67,207813.0,89.7174,89.8171,89.3983,89.4083,207813.0
2025-05-14 09:30:00,89.65,89.7,89.31,89.39,221934.0,89.3884,89.4382,89.0493,89.1291,221934.0
2025-05-14 10:00:00,89.38,89.47,89.24,89.41,62867.0,89.1191,89.2089,88.9796,89.1491,62867.0
2025-05-14 10:30:00,89.43,89.52,89.37,89.39,75564.0,89.169,89.2587,89.1092,89.1291,75564.0
2025-05-14 11:00:00,89.39,89.48,89.1,89.46,83488.0,89.1291,89.2188,88.84,89.1989,83488.0
2025-05-14 11:30:00,89.42,89.52,89.4,89.45,82863.0,89.159,89.2587,89.1391,89.1889,82863.0
2025-05-14 12:00:00,89.43,89.53,89.38,89.39,44224.0,89.169,89.2687,89.1191,89.1291,44224.0
2025-05-14 12:30:00,89.39,89.52,89.28,89.36,115595.0,89.1291,89.2587,89.0194,89.0992,115595.0
2025-05-14 13:00:00,89.34,89.38,89.11,89.21,66613.0,89.0793,89.1191,88.8499,88.9496,66613.0
2025-05-14 13:30:00,89.23,89.38,89.21,89.35,59849.0,88.9696,89.1191,88.9496,89.0892,59849.0
2025-05-14 14:00:00,89.39,89.46,89.22,89.25,79037.0,89.1291,89.1989,88.9596,88.9895,79037.0
2025-05-14 14:30:00,89.27,89.48,89.27,89.37,95621.0,89.0095,89.2188,89.0095,89.1092,95621.0
2025-05-14 15:00:00,89.41,89.47,89.29,89.34,154850.0,89.1491,89.2089,89.0294,89.0793,154850.0
2025-05-14 15:30:00,89.35,89.49,89.27,89.34,107594.0,89.0892,89.2288,89.0095,89.0793,107594.0
2025-05-15 09:30:00,89.18,89.32,89.05,89.11,164818.0,88.9197,89.0593,88.7901,88.8499,164818.0
2025-05-15 10:00:00,89.2,89.27,88.98,88.99,93965.0,88.9397,89.0095,88.7203,88.7303,93965.0
2025-05-15 10:30:00,89.0,89.12,88.9,89.11,202945.0,88.7403,88.8599,88.6405,88.8499,202945.0
2025-05-15 11:00:00,89.11,89.42,89.1,89.36,91760.0,88.8499,89.159,88.84,89.0992,91760.0
2025-05-15 11:30:00,89.36,89.54,89.34,89.51,51603.0,89.0992,89.2787,89.0793,89.2488,51603.0
2025-05-15 12:00:00,89.51,89.63,89.4,89.46,181370.0,89.2488,89.3684,89.1391,89.1989,181370.0
2025-05-15 12:30:00,89.47,89.6,89.45,89.6,43333.0,89.2089,89.3385,89.1889,89.3385,43333.0
2025-05-15 13:00:00,89.59,89.68,89.56,89.61,57486.0,89.3285,89.4183,89.2986,89.3485,57486.0
2025-05-15 13:30:00,89.54,89.63,89.5,89.52,61250.0,89.2787,89.3684,89.2388,89.2587,61250.0
2025-05-15 14:00:00,89.52,89.61,89.48,89.6,48290.0,89.2587,89.3485,89.2188,89.3385,48290.0
2025-05-15 14:30:00,89.62,89.72,89.62,89.69,55306.0,89.3584,89.4581,89.3584,89.4282,55306.0
2025-05-15 15:00:00,89.69,89.77,89.62,89.67,175701.0,89.4282,89.508,89.3584,89.4083,175701.0
2025-05-15 15:30:00,89.68,89.82,89.65,89.8,507900.0,89.4183,89.5579,89.3884,89.5379,507900.0
2025-05-16 09:30:00,89.88,90.07,89.67,90.06,128584.0,89.6177,89.8071,89.4083,89.7972,128584.0
2025-05-16 10:00:00,89.96,90.11,89.8,90.0,76067.0,89.6974,89.847,89.5379,89.7373,76067.0
2025-05-16 10:30:00,90.01,90.12,89.93,90.06,250387.0,89.7473,89.857,89.6675,89.7972,250387.0
2025-05-16 11:00:00,90.07,90.21,90.07,90.18,111707.0,89.8071,89.9467,89.8071,89.9168,111707.0
2025-05-16 11:30:00,90.17,90.26,90.14,90.22,48179.0,89.9068,89.9966,89.8769,89.9567,48179.0
2025-05-16 12:00:00,90.23,90.41,90.22,90.37,38195.0,89.9667,90.1461,89.9567,90.1063,38195.0
2025-05-16 12:30:00,90.38,90.46,90.36,90.44,41835.0,90.1162,90.196,90.0963,90.176,41835.0
2025-05-16 13:00:00,90.42,90.6,90.42,90.54,27858.0,90.1561,90.3356,90.1561,90.2758,27858.0
2025-05-16 13:30:00,90.55,90.58,90.5,90.5,17850.0,90.2857,90.3156,90.2359,90.2359,17850.0
2025-05-16 14:00:00,90.5,90.6,90.5,90.56,80337.0,90.2359,90.3356,90.2359,90.2957,80337.0
2025-05-16 14:30:00,90.55,90.66,90.55,90.61,42391.0,90.2857,90.3954,90.2857,90.3456,42391.0
2025-05-16 15:00:00,90.61,90.69,90.6,90.61,42312.0,90.3456,90.4253,90.3356,90.3456,42312.0
2025-05-16 15:30:00,90.61,90.74,90.57,90.74,132427.0,90.3456,90.4752,90.3057,90.4752,132427.0
2025-05-19 09:30:00,89.63,90.12,89.63,90.09,69290.0,89.3684,89.857,89.3684,89.8271,69290.0
2025-05-19 10:00:00,90.1,90.44,90.08,90.29,87994.0,89.837,90.176,89.8171,90.0265,87994.0
2025-05-19 10:30:00,90.28,90.42,90.23,90.24,287711.0,90.0165,90.1561,89.9667,89.9766,287711.0
2025-05-19 11:00:00,90.25,90.41,90.25,90.3,101719.0,89.9866,90.1461,89.9866,90.0365,101719.0
2025-05-19 11:30:00,90.34,90.48,90.32,90.42,46343.0,90.0763,90.2159,90.0564,90.1561,46343.0
2025-05-19 12:00:00,90.42,90.53,90.4,90.52,91099.0,90.1561,90.2658,90.1362,90.2558,91099.0
2025-05-19 12:30:00,90.52,90.62,90.45,90.6,164322.0,90.2558,90.3555,90.186,90.3356,164322.0
2025-05-19 13:00:00,90.59,90.72,90.58,90.67,41965.0,90.3256,90.4552,90.3156,90.4054,41965.0
2025-05-19 13:30:00,90.67,90.69,90.55,90.56,40577.0,90.4054,90.4253,90.2857,90.2957,40577.0
2025-05-19 14:00:00,90.55,90.6,90.44,90.49,92428.0,90.2857,90.3356,90.176,90.2259,92428.0
2025-05-19 14:30:00,90.48,90.57,90.46,90.51,63659.0,90.2159,90.3057,90.196,90.2458,63659.0
2025-05-19 15:00:00,90.52,90.54,90.34,90.38,59617.0,90.2558,90.2758,90.0763,90.1162,59617.0
2025-05-19 15:30:00,90.39,90.65,90.39,90.61,82494.0,90.1262,90.3854,90.1262,90.3456,82494.0
2025-05-20 09:30:00,90.36,90.51,90.32,90.45,236413.0,90.0963,90.2458,90.0564,90.186,236413.0
2025-05-20 10:00:00,90.45,90.63,90.44,90.55,72274.0,90.186,90.3655,90.176,90.2857,72274.0
2025-05-20 10:30:00,90.54,90.69,90.47,90.47,45255.0,90.2758,90.4253,90.206,90.206,45255.0
2025-05-20 11:00:00,90.47,90.62,90.43,90.56,66431.0,90.206,90.3555,90.1661,90.2957,66431.0
2025-05-20 11:30:00,90.58,90.59,90.4,90.47,82221.0,90.3156,90.3256,90.1362,90.206,82221.0
2025-05-20 12:00:00,90.48,90.5,90.27,90.29,47778.0,90.2159,90.2359,90.0065,90.0265,47778.0
2025-05-20 12:30:00,90.28,90.44,90.28,90.43,32990.0,90.0165,90.176,90.0165,90.1661,32990.0
2025-05-20 13:00:00,90.43,90.51,90.43,90.48,50368.0,90.1661,90.2458,90.1661,90.2159,50368.0
2025-05-20 13:30:00,90.48,90.52,90.43,90.47,66943.0,90.2159,90.2558,90.1661,90.206,66943.0
2025-05-20 14:00:00,90.47,90.48,90.12,90.14,64368.0,90.206,90.2159,89.857,89.8769,64368.0
2025-05-20 14:30:00,90.13,90.26,90.11,90.16,92461.0,89.867,89.9966,89.847,89.8969,92461.0
2025-05-20 15:00:00,90.15,90.16,89.96,90.1,177292.0,89.8869,89.8969,89.6974,89.837,177292.0
2025-05-20 15:30:00,90.1,90.3,90.08,90.29,142222.0,89.837,90.0365,89.8171,90.0265,142222.0
2025-05-21 09:30:00,89.63,89.73,89.42,89.53,321808.0,89.3684,89.4681,89.159,89.2687,321808.0
2025-05-21 10:00:00,89.55,89.73,89.33,89.33,109062.0,89.2886,89.4681,89.0693,89.0693,109062.0
2025-05-21 10:30:00,89.31,89.41,89.19,89.41,104741.0,89.0493,89.1491,88.9297,89.1491,104741.0
2025-05-21 11:00:00,89.42,89.57,89.36,89.46,110614.0,89.159,89.3086,89.0992,89.1989,110614.0
2025-05-21 11:30:00,89.46,89.54,89.4,89.47,63587.0,89.1989,89.2787,89.1391,89.2089,63587.0
2025-05-21 12:00:00,89.48,89.51,89.41,89.47,102910.0,89.2188,89.2488,89.1491,89.2089,102910.0
2025-05-21 12:30:00,89.46,89.6,89.46,89.47,34987.0,89.1989,89.3385,89.1989,89.2089,34987.0
2025-05-21 13:00:00,89.47,89.52,88.44,88.44,130013.0,89.2089,89.2587,88.1819,88.1819,130013.0
2025-05-21 13:30:00,88.42,88.92,88.32,88.63,158836.0,88.1619,88.6605,88.0622,88.3713,158836.0
2025-05-21 14:00:00,88.62,88.65,88.35,88.5,97436.0,88.3614,88.3913,88.0921,88.2417,97436.0
2025-05-21 14:30:00,88.49,88.66,88.33,88.34,90140.0,88.2317,88.4012,88.0722,88.0822,90140.0
2025-05-21 15:00:00,88.34,88.4,88.02,88.05,115959.0,88.0822,88.142,87.7631,87.793,115959.0
2025-05-21 15:30:00,88.05,88.39,88.05,88.13,223006.0,87.793,88.132,87.793,87.8728,223006.0
2025-05-22 09:30:00,88.05,88.05,87.7,87.85,273689.0,87.793,87.793,87.444,87.5936,273689.0
2025-05-22 10:00:00,87.91,88.04,87.64,87.66,157424.0,87.6534,87.7831,87.3842,87.4042,157424.0
2025-05-22 10:30:00,87.69,87.76,87.54,87.75,220343.0,87.4341,87.5039,87.2845,87.4939,220343.0
2025-05-22 11:00:00,87.77,87.94,87.74,87.8,180458.0,87.5138,87.6833,87.4839,87.5438,180458.0
2025-05-22 11:30:00,87.79,88.07,87.78,88.05,75165.0,87.5338,87.813,87.5238,87.793,75165.0
2025-05-22 12:00:00,88.06,88.26,88.0,88.08,116135.0,87.803,88.0024,87.7432,87.8229,116135.0
2025-05-22 12:30:00,88.05,88.07,87.86,87.86,41525.0,87.793,87.813,87.6036,87.6036,41525.0
2025-05-22 13:00:00,87.87,88.18,87.82,88.15,71519.0,87.6135,87.9226,87.5637,87.8927,71519.0
2025-05-22 13:30:00,88.15,88.27,88.11,88.23,30610.0,87.8927,88.0124,87.8528,87.9725,30610.0
2025-05-22 14:00:00,88.23,88.35,88.21,88.29,61378.0,87.9725,88.0921,87.9526,88.0323,61378.0
2025-05-22 14:30:00,88.28,88.36,88.22,88.34,51470.0,88.0224,88.1021,87.9625,88.0822,51470.0
2025-05-22 15:00:00,88.34,88.54,88.33,88.52,75286.0,88.0822,88.2816,88.0722,88.2617,75286.0
2025-05-22 15:30:00,88.51,88.52,87.97,88.02,169261.0,88.2517,88.2617,87.7133,87.7631,169261.0
2025-05-23 09:30:00,86.98,87.3,86.88,87.17,239133.0,86.7261,87.0452,86.6264,86.9156,239133.0
2025-05-23 10:00:00,87.22,87.46,87.13,87.25,115515.0,86.9654,87.2047,86.8757,86.9954,115515.0
2025-05-23 10:30:00,87.27,87.46,87.14,87.16,254219.0,87.0153,87.2047,86.8857,86.9056,254219.0
2025-05-23 11:00:00,87.19,87.45,87.16,87.42,82145.0,86.9355,87.1948,86.9056,87.1649,82145.0
2025-05-23 11:30:00,87.42,87.62,87.34,87.35,79145.0,87.1649,87.3643,87.0851,87.0951,79145.0
2025-05-23 12:00:00,87.35,87.52,87.31,87.47,153598.0,87.0951,87.2646,87.0552,87.2147,153598.0
2025-05-23 12:30:00,87.45,87.65,87.35,87.53,60570.0,87.1948,87.3942,87.0951,87.2745,60570.0
2025-05-23 13:00:00,87.54,87.84,87.51,87.84,67020.0,87.2845,87.5836,87.2546,87.5836,67020.0
2025-05-23 13:30:00,87.82,87.92,87.72,87.83,52873.0,87.5637,87.6634,87.464,87.5737,52873.0
2025-05-23 14:00:00,87.85,87.98,87.71,87.79,170442.0,87.5936,87.7232,87.454,87.5338,170442.0
2025-05-23 14:30:00,87.85,87.94,87.81,87.84,107704.0,87.5936,87.6833,87.5537,87.5836,107704.0
2025-05-23 15:00:00,87.84,87.96,87.72,87.76,123719.0,87.5836,87.7033,87.464,87.5039,123719.0
2025-05-23 15:30:00,87.76,87.93,87.59,87.68,110267.0,87.5039,87.6734,87.3344,87.4241,110267.0
2025-05-27 09:30:00,88.94,88.94,88.32,88.53,206633.0,88.6804,88.6804,88.0622,88.2716,206633.0
2025-05-27 10:00:00,88.52,88.93,88.52,88.84,115707.0,88.2617,88.6705,88.2617,88.5807,115707.0
2025-05-27 10:30:00,88.87,89.01,88.84,88.94,112150.0,88.6106,88.7502,88.5807,88.6804,112150.0
2025-05-27 11:00:00,88.96,89.13,88.95,89.12,318185.0,88.7004,88.8699,88.6904,88.8599,318185.0
2025-05-27 11:30:00,89.11,89.15,89.06,89.09,76075.0,88.8499,88.8898,88.8001,88.83,76075.0
2025-05-27 12:00:00,89.09,89.17,89.04,89.13,199973.0,88.83,88.9098,88.7801,88.8699,199973.0
2025-05-27 12:30:00,89.13,89.28,89.11,89.2,75206.0,88.8699,89.0194,88.8499,88.9397,75206.0
2025-05-27 13:00:00,89.21,89.28,89.18,89.23,81118.0,88.9496,89.0194,88.9197,88.9696,81118.0
2025-05-27 13:30:00,89.22,89.35,89.18,89.35,58076.0,88.9596,89.0892,88.9197,89.0892,58076.0
2025-05-27 14:00:00,89.35,89.37,89.24,89.27,84886.0,89.0892,89.1092,88.9796,89.0095,84886.0
2025-05-27 14:30:00,89.27,89.33,89.23,89.23,92213.0,89.0095,89.0693,88.9696,88.9696,92213.0
2025-05-27 15:00:00,89.21,89.3,89.21,89.25,99679.0,88.9496,89.0394,88.9496,88.9895,99679.0
2025-05-27 15:30:00,89.24,89.34,89.17,89.34,278483.0,88.9796,89.0793,88.9098,89.0793,278483.0
2025-05-28 09:30:00,89.28,89.46,89.13,89.17,149411.0,89.0194,89.1989,88.8699,88.9098,149411.0
2025-05-28 10:00:00,89.2,89.2,89.0,89.0,52395.0,88.9397,88.9397,88.7403,88.7403,52395.0
2025-05-28 10:30:00,89.0,89.05,88.84,88.89,40281.0,88.7403,88.7901,88.5807,88.6306,40281.0
2025-05-28 11:00:00,88.91,89.01,88.74,88.74,56998.0,88.6505,88.7502,88.481,88.481,56998.0
2025-05-28 11:30:00,88.74,88.83,88.69,88.73,38460.0,88.481,88.5707,88.4312,88.471,38460.0
2025-05-28 12:00:00,88.74,88.88,88.74,88.87,174353.0,88.481,88.6206,88.481,88.6106,174353.0
2025-05-28 12:30:00,88.86,88.96,88.81,88.92,50745.0,88.6007,88.7004,88.5508,88.6605,50745.0
2025-05-28 13:00:00,88.92,89.05,88.9,88.97,82056.0,88.6605,88.7901,88.6405,88.7103,82056.0
2025-05-28 13:30:00,88.97,88.97,88.86,88.88,151941.0,88.7103,88.7103,88.6007,88.6206,151941.0
2025-05-28 14:00:00,88.89,88.98,88.85,88.89,82039.0,88.6306,88.7203,88.5907,88.6306,82039.0
2025-05-28 14:30:00,88.91,88.94,88.56,88.79,68926.0,88.6505,88.6804,88.3015,88.5309,68926.0
2025-05-28 15:00:00,88.78,88.93,88.74,88.76,147625.0,88.5209,88.6705,88.481,88.501,147625.0
2025-05-28 15:30:00,88.75,88.76,88.45,88.55,144162.0,88.491,88.501,88.1919,88.2916,144162.0
2025-05-29 09:30:00,89.08,89.13,88.69,88.88,163128.0,88.82,88.8699,88.4312,88.6206,163128.0
2025-05-29 10:00:00,88.9,88.99,88.42,88.64,130493.0,88.6405,88.7303,88.1619,88.3813,130493.0
2025-05-29 10:30:00,88.64,88.7,88.43,88.69,49867.0,88.3813,88.4411,88.1719,88.4312,49867.0
2025-05-29 11:00:00,88.69,88.71,88.51,88.69,46729.0,88.4312,88.4511,88.2517,88.4312,46729.0
2025-05-29 11:30:00,88.68,88.68,88.13,88.2,155247.0,88.4212,88.4212,87.8728,87.9426,155247.0
2025-05-29 12:00:00,88.19,88.55,88.1,88.53,88098.0,87.9326,88.2916,87.8429,88.2716,88098.0
2025-05-29 12:30:00,88.49,88.68,88.49,88.64,56308.0,88.2317,88.4212,88.2317,88.3813,56308.0
2025-05-29 13:00:00,88.66,88.76,88.57,88.57,57123.0,88.4012,88.501,88.3115,88.3115,57123.0
2025-05-29 13:30:00,88.56,88.7,88.56,88.57,70701.0,88.3015,88.4411,88.3015,88.3115,70701.0
2025-05-29 14:00:00,88.58,88.71,88.48,88.57,75854.0,88.3215,88.4511,88.2218,88.3115,75854.0
2025-05-29 14:30:00,88.56,88.76,88.56,88.6,62697.0,88.3015,88.501,88.3015,88.3414,62697.0
2025-05-29 15:00:00,88.62,88.75,88.59,88.65,121003.0,88.3614,88.491,88.3314,88.3913,121003.0
2025-05-29 15:30:00,88.66,88.81,88.65,88.8,145952.0,88.4012,88.5508,88.3913,88.5408,145952.0
2025-05-30 09:30:00,88.49,88.55,88.23,88.23,253761.0,88.2317,88.2916,87.9725,87.9725,253761.0
2025-05-30 10:00:00,88.26,88.69,88.26,88.67,42248.0,88.0024,88.4312,88.0024,88.4112,42248.0
2025-05-30 10:30:00,88.66,88.78,88.58,88.65,198209.0,88.4012,88.5209,88.3215,88.3913,198209.0
2025-05-30 11:00:00,88.67,88.81,88.61,88.77,66807.0,88.4112,88.5508,88.3514,88.5109,66807.0
2025-05-30 11:30:00,88.77,88.79,88.48,88.57,57963.0,88.5109,88.5309,88.2218,88.3115,57963.0
2025-05-30 12:00:00,88.57,88.7,88.19,88.19,119050.0,88.3115,88.4411,87.9326,87.9326,119050.0
2025-05-30 12:30:00,88.23,88.33,87.95,88.11,81699.0,87.9725,88.0722,87.6933,87.8528,81699.0
2025-05-30 13:00:00,88.1,88.38,88.08,88.37,71136.0,87.8429,88.1221,87.8229,88.1121,71136.0
2025-05-30 13:30:00,88.37,88.45,88.3,88.31,56297.0,88.1121,88.1919,88.0423,88.0523,56297.0
2025-05-30 14:00:00,88.32,88.69,88.31,88.66,82436.0,88.0622,88.4312,88.0523,88.4012,82436.0
2025-05-30 14:30:00,88.66,88.75,88.61,88.73,51663.0,88.4012,88.491,88.3514,88.471,51663.0
2025-05-30 15:00:00,88.73,89.04,88.73,89.03,174361.0,88.471,88.7801,88.471,88.7702,174361.0
2025-05-30 15:30:00,88.99,89.08,88.8,88.91,997598.0,88.7303,88.82,88.5408,88.6505,997598.0
2025-06-02 09:30:00,88.65,88.79,87.85,87.89,346198.0,88.3913,88.5309,87.5936,87.6335,346198.0
2025-06-02 10:00:00,87.85,88.34,87.68,88.34,77268.0,87.5936,88.0822,87.4241,88.0822,77268.0
2025-06-02 10:30:00,88.34,88.52,88.26,88.49,420636.0,88.0822,88.2617,88.0024,88.2317,420636.0
2025-06-02 11:00:00,88.5,88.59,88.38,88.41,130291.0,88.2417,88.3314,88.1221,88.152,130291.0
2025-06-02 11:30:00,88.41,88.62,88.36,88.57,110009.0,88.152,88.3614,88.1021,88.3115,110009.0
2025-06-02 12:00:00,88.58,88.6,88.41,88.47,102104.0,88.3215,88.3414,88.152,88.2118,102104.0
2025-06-02 12:30:00,88.48,88.63,88.45,88.59,111880.0,88.2218,88.3713,88.1919,88.3314,111880.0
2025-06-02 13:00:00,88.6,88.67,88.52,88.53,94747.0,88.3414,88.4112,88.2617,88.2716,94747.0
2025-06-02 13:30:00,88.55,88.62,88.52,88.59,72082.0,88.2916,88.3614,88.2617,88.3314,72082.0
2025-06-02 14:00:00,88.58,88.82,88.52,88.81,91103.0,88.3215,88.5608,88.2617,88.5508,91103.0
2025-06-02 14:30:00,88.81,88.9,88.77,88.89,214800.0,88.5508,88.6405,88.5109,88.6306,214800.0
2025-06-02 15:00:00,88.9,89.04,88.89,88.98,110833.0,88.6405,88.7801,88.6306,88.7203,110833.0
2025-06-02 15:30:00,88.99,89.02,88.86,89.02,163438.0,88.7303,88.7602,88.6007,88.7602,163438.0
2025-06-03 09:30:00,89.13,89.14,88.81,88.81,156817.0,88.8699,88.8798,88.5508,88.5508,156817.0
2025-06-03 10:00:00,88.82,89.29,88.71,89.28,157397.0,88.5608,89.0294,88.4511,89.0194,157397.0
2025-06-03 10:30:00,89.29,89.39,89.22,89.37,44176.0,89.0294,89.1291,88.9596,89.1092,44176.0
2025-06-03 11:00:00,89.38,89.51,89.36,89.45,32105.0,89.1191,89.2488,89.0992,89.1889,32105.0
2025-06-03 11:30:00,89.45,89.73,89.45,89.73,69128.0,89.1889,89.4681,89.1889,89.4681,69128.0
2025-06-03 12:00:00,89.72,89.82,89.65,89.81,47836.0,89.4581,89.5579,89.3884,89.5479,47836.0
2025-06-03 12:30:00,89.8,89.9,89.79,89.88,102401.0,89.5379,89.6376,89.5279,89.6177,102401.0
2025-06-03 13:00:00,89.88,89.97,89.83,89.91,41199.0,89.6177,89.7074,89.5678,89.6476,41199.0
2025-06-03 13:30:00,89.93,89.97,89.84,89.86,52911.0,89.6675,89.7074,89.5778,89.5977,52911.0
2025-06-03 14:00:00,89.87,89.89,89.69,89.89,74305.0,89.6077,89.6277,89.4282,89.6277,74305.0
2025-06-03 14:30:00,89.89,89.94,89.87,89.9,24826.0,89.6277,89.6775,89.6077,89.6376,24826.0
2025-06-03 15:00:00,89.95,89.95,89.86,89.91,70891.0,89.6875,89.6875,89.5977,89.6476,70891.0
2025-06-03 15:30:00,89.9,89.98,89.78,89.9,129438.0,89.6376,89.7174,89.518,89.6376,129438.0
2025-06-04 09:30:00,90.1,90.1,89.88,89.98,172241.0,89.837,89.837,89.6177,89.7174,172241.0
2025-06-04 10:00:00,89.91,90.03,89.64,89.99,68248.0,89.6476,89.7672,89.3784,89.7274,68248.0
2025-06-04 10:30:00,90.01,90.04,89.84,89.99,47707.0,89.7473,89.7772,89.5778,89.7274,47707.0
2025-06-04 11:00:00,89.99,90.1,89.97,90.01,51790.0,89.7274,89.837,89.7074,89.7473,51790.0
2025-06-04 11:30:00,89.96,90.12,89.94,89.99,45167.0,89.6974,89.857,89.6775,89.7274,45167.0
2025-06-04 12:00:00,90.0,90.03,89.83,89.86,86401.0,89.7373,89.7672,89.5678,89.5977,86401.0
2025-06-04 12:30:00,89.87,90.0,89.87,89.99,25029.0,89.6077,89.7373,89.6077,89.7274,25029.0
2025-06-04 13:00:00,90.0,90.09,90.0,90.07,17007.0,89.7373,89.8271,89.7373,89.8071,17007.0
2025-06-04 13:30:00,90.07,90.12,90.06,90.06,36531.0,89.8071,89.857,89.7972,89.7972,36531.0
2025-06-04 14:00:00,90.08,90.15,90.01,90.05,23176.0,89.8171,89.8869,89.7473,89.7872,23176.0
2025-06-04 14:30:00,90.06,90.06,89.92,89.94,44932.0,89.7972,89.7972,89.6576,89.6775,44932.0
2025-06-04 15:00:00,89.95,89.99,89.92,89.96,79573.0,89.6875,89.7274,89.6576,89.6974,79573.0
2025-06-04 15:30:00,89.96,89.98,89.69,89.7,87526.0,89.6974,89.7174,89.4282,89.4382,87526.0
2025-06-05 09:30:00,89.89,89.89,89.41,89.43,121845.0,89.6277,89.6277,89.1491,89.169,121845.0
2025-06-05 10:00:00,89.51,89.83,89.42,89.78,67552.0,89.2488,89.5678,89.159,89.518,67552.0
2025-06-05 10:30:00,89.78,89.96,89.48,89.94,221530.0,89.518,89.6974,89.2188,89.6775,221530.0
2025-06-05 11:00:00,89.94,90.06,89.88,90.03,54692.0,89.6775,89.7972,89.6177,89.7672,54692.0
2025-06-05 11:30:00,90.05,90.11,89.97,90.09,162172.0,89.7872,89.847,89.7074,89.8271,162172.0
2025-06-05 12:00:00,90.09,90.16,89.98,90.1,37984.0,89.8271,89.8969,89.7174,89.837,37984.0
2025-06-05 12:30:00,90.11,90.12,89.53,89.62,32775.0,89.847,89.857,89.2687,89.3584,32775.0
2025-06-05 13:00:00,89.61,89.98,89.57,89.96,28691.0,89.3485,89.7174,89.3086,89.6974,28691.0
2025-06-05 13:30:00,89.95,90.02,89.85,89.88,22591.0,89.6875,89.7573,89.5878,89.6177,22591.0
2025-06-05 14:00:00,89.88,89.89,89.49,89.78,46713.0,89.6177,89.6277,89.2288,89.518,46713.0
2025-06-05 14:30:00,89.77,89.87,89.72,89.73,61850.0,89.508,89.6077,89.4581,89.4681,61850.0
2025-06-05 15:00:00,89.75,89.77,89.12,89.35,61333.0,89.4881,89.508,88.8599,89.0892,61333.0
2025-06-05 15:30:00,89.35,89.68,89.35,89.47,80175.0,89.0892,89.4183,89.0892,89.2089,80175.0
2025-06-06 09:30:00,90.29,90.47,90.21,90.36,119271.0,90.0265,90.206,89.9467,90.0963,119271.0
2025-06-06 10:00:00,90.36,90.37,90.15,90.28,123674.0,90.0963,90.1063,89.8869,90.0165,123674.0
2025-06-06 10:30:00,90.28,90.33,90.2,90.24,46312.0,90.0165,90.0664,89.9367,89.9766,46312.0
2025-06-06 11:00:00,90.24,90.38,89.94,90.14,109757.0,89.9766,90.1162,89.6775,89.8769,109757.0
2025-06-06 11:30:00,90.15,90.25,90.04,90.2,66581.0,89.8869,89.9866,89.7772,89.9367,66581.0
2025-06-06 12:00:00,90.19,90.29,90.18,90.22,58230.0,89.9268,90.0265,89.9168,89.9567,58230.0
2025-06-06 12:30:00,90.21,90.28,89.96,90.04,39784.0,89.9467,90.0165,89.6974,89.7772,39784.0
2025-06-06 13:00:00,90.05,90.17,89.98,90.11,22543.0,89.7872,89.9068,89.7174,89.847,22543.0
2025-06-06 13:30:00,90.14,90.21,90.13,90.17,52420.0,89.8769,89.9467,89.867,89.9068,52420.0
2025-06-06 14:00:00,90.18,90.31,90.17,90.25,97739.0,89.9168,90.0464,89.9068,89.9866,97739.0
2025-06-06 14:30:00,90.26,90.37,90.25,90.31,59798.0,89.9966,90.1063,89.9866,90.0464,59798.0
2025-06-06 15:00:00,90.3,90.39,90.3,90.33,36137.0,90.0365,90.1262,90.0365,90.0664,36137.0
2025-06-06 15:30:00,90.33,90.4,90.25,90.34,204539.0,90.0664,90.1362,89.9866,90.0763,204539.0
2025-06-09 09:30:00,90.59,90.66,90.07,90.11,134369.0,90.3256,90.3954,89.8071,89.847,134369.0
2025-06-09 10:00:00,90.14,90.21,90.05,90.16,187182.0,89.8769,89.9467,89.7872,89.8969,187182.0
2025-06-09 10:30:00,90.17,90.25,89.98,90.17,90474.0,89.9068,89.9866,89.7174,89.9068,90474.0
2025-06-09 11:00:00,90.18,90.26,90.14,90.2,89490.0,89.9168,89.9966,89.8769,89.9367,89490.0
2025-06-09 11:30:00,90.2,90.42,90.2,90.37,41786.0,89.9367,90.1561,89.9367,90.1063,41786.0
2025-06-09 12:00:00,90.36,90.44,90.32,90.43,43116.0,90.0963,90.176,90.0564,90.1661,43116.0
2025-06-09 12:30:00,90.42,90.56,90.4,90.5,190565.0,90.1561,90.2957,90.1362,90.2359,190565.0
2025-06-09 13:00:00,90.51,90.69,90.48,90.68,41594.0,90.2458,90.4253,90.2159,90.4153,41594.0
2025-06-09 13:30:00,90.67,90.74,90.63,90.68,74984.0,90.4054,90.4752,90.3655,90.4153,74984.0
2025-06-09 14:00:00,90.69,90.72,90.67,90.69,39030.0,90.4253,90.4552,90.4054,90.4253,39030.0
2025-06-09 14:30:00,90.68,90.72,90.6,90.65,48438.0,90.4153,90.4552,90.3356,90.3854,48438.0
2025-06-09 15:00:00,90.65,90.67,90.53,90.55,52091.0,90.3854,90.4054,90.2658,90.2857,52091.0
2025-06-09 15:30:00,90.53,90.53,90.26,90.26,91165.0,90.2658,90.2658,89.9966,89.9966,91165.0
2025-06-10 09:30:00,90.48,90.62,90.43,90.51,158273.0,90.2159,90.3555,90.1661,90.2458,158273.0
2025-06-10 10:00:00,90.54,90.66,90.49,90.61,112137.0,90.2758,90.3954,90.2259,90.3456,112137.0
2025-06-10 10:30:00,90.61,90.71,90.47,90.48,57032.0,90.3456,90.4453,90.206,90.2159,57032.0
2025-06-10 11:00:00,90.48,90.58,90.47,90.52,53651.0,90.2159,90.3156,90.206,90.2558,53651.0
2025-06-10 11:30:00,90.53,90.54,90.32,90.49,112050.0,90.2658,90.2758,90.0564,90.2259,112050.0
2025-06-10 12:00:00,90.53,90.58,90.47,90.51,43366.0,90.2658,90.3156,90.206,90.2458,43366.0
2025-06-10 12:30:00,90.52,90.57,90.52,90.54,64149.0,90.2558,90.3057,90.2558,90.2758,64149.0
2025-06-10 13:00:00,90.54,90.65,90.47,90.54,36180.0,90.2758,90.3854,90.206,90.2758,36180.0
2025-06-10 13:30:00,90.53,90.56,90.44,90.45,32466.0,90.2658,90.2957,90.176,90.186,32466.0
2025-06-10 14:00:00,90.41,90.42,90.3,90.34,47843.0,90.1461,90.1561,90.0365,90.0763,47843.0
2025-06-10 14:30:00,90.35,90.58,90.33,90.52,48401.0,90.0863,90.3156,90.0664,90.2558,48401.0
2025-06-10 15:00:00,90.52,90.65,90.51,90.53,81551.0,90.2558,90.3854,90.2458,90.2658,81551.0
2025-06-10 15:30:00,90.53,90.6,90.35,90.58,131220.0,90.2658,90.3356,90.0863,90.3156,131220.0
2025-06-11 09:30:00,90.81,90.81,90.56,90.68,127944.0,90.545,90.545,90.2957,90.4153,127944.0
2025-06-11 10:00:00,90.67,90.87,90.58,90.79,137371.0,90.4054,90.6048,90.3156,90.525,137371.0
2025-06-11 10:30:00,90.81,90.95,90.79,90.86,74253.0,90.545,90.6846,90.525,90.5948,74253.0
2025-06-11 11:00:00,90.86,90.93,90.73,90.78,84903.0,90.5948,90.6646,90.4652,90.5151,84903.0
2025-06-11 11:30:00,90.8,90.83,90.64,90.7,59697.0,90.535,90.5649,90.3755,90.4353,59697.0
2025-06-11 12:00:00,90.7,90.75,90.46,90.63,129047.0,90.4353,90.4851,90.196,90.3655,129047.0
2025-06-11 12:30:00,90.66,90.68,90.53,90.67,32381.0,90.3954,90.4153,90.2658,90.4054,32381.0
2025-06-11 13:00:00,90.66,90.81,90.66,90.8,58799.0,90.3954,90.545,90.3954,90.535,58799.0
2025-06-11 13:30:00,90.8,90.82,90.59,90.6,28799.0,90.535,90.5549,90.3256,90.3356,28799.0
2025-06-11 14:00:00,90.65,90.65,90.08,90.3,134879.0,90.3854,90.3854,89.8171,90.0365,134879.0
2025-06-11 14:30:00,90.27,90.51,90.19,90.27,90532.0,90.0065,90.2458,89.9268,90.0065,90532.0
2025-06-11 15:00:00,90.29,90.31,90.15,90.21,181478.0,90.0265,90.0464,89.8869,89.9467,181478.0
2025-06-11 15:30:00,90.23,90.37,90.08,90.35,113970.0,89.9667,90.1063,89.8171,90.0863,113970.0
2025-06-12 09:30:00,89.94,90.18,89.79,89.99,156009.0,89.6775,89.9168,89.5279,89.7274,156009.0
2025-06-12 10:00:00,90.05,90.32,90.02,90.28,128725.0,89.7872,90.0564,89.7573,90.0165,128725.0
2025-06-12 10:30:00,90.29,90.39,90.27,90.32,38128.0,90.0265,90.1262,90.0065,90.0564,38128.0
2025-06-12 11:00:00,90.32,90.42,90.07,90.19,87055.0,90.0564,90.1561,89.8071,89.9268,87055.0
2025-06-12 11:30:00,90.19,90.24,90.13,90.23,103465.0,89.9268,89.9766,89.867,89.9667,103465.0
2025-06-12 12:00:00,90.23,90.36,90.12,90.3,195977.0,89.9667,90.0963,89.857,90.0365,195977.0
2025-06-12 12:30:00,90.29,90.38,90.18,90.28,85627.0,90.0265,90.1162,89.9168,90.0165,85627.0
2025-06-12 13:00:00,90.27,90.41,90.27,90.32,86802.0,90.0065,90.1461,90.0065,90.0564,86802.0
2025-06-12 13:30:00,90.34,90.44,90.34,90.4,44778.0,90.0763,90.176,90.0763,90.1362,44778.0
2025-06-12 14:00:00,90.4,90.45,90.23,90.29,68808.0,90.1362,90.186,89.9667,90.0265,68808.0
2025-06-12 14:30:00,90.29,90.38,90.26,90.36,63421.0,90.0265,90.1162,89.9966,90.0963,63421.0
2025-06-12 15:00:00,90.36,90.4,90.32,90.34,84249.0,90.0963,90.1362,90.0564,90.0763,84249.0
2025-06-12 15:30:00,90.34,90.44,90.21,90.43,197330.0,90.0763,90.176,89.9467,90.1661,197330.0
2025-06-13 09:30:00,89.58,89.96,89.46,89.48,134931.0,89.3186,89.6974,89.1989,89.2188,134931.0
2025-06-13 10:00:00,89.52,89.82,89.5,89.54,90338.0,89.2587,89.5579,89.2388,89.2787,90338.0
2025-06-13 10:30:00,89.58,89.87,89.53,89.86,59575.0,89.3186,89.6077,89.2687,89.5977,59575.0
2025-06-13 11:00:00,89.87,90.05,89.84,90.01,90927.0,89.6077,89.7872,89.5778,89.7473,90927.0
2025-06-13 11:30:00,90.04,90.15,89.98,90.11,31000.0,89.7772,89.8869,89.7174,89.847,31000.0
2025-06-13 12:00:00,90.1,90.18,90.03,90.04,41360.0,89.837,89.9168,89.7672,89.7772,41360.0
2025-06-13 12:30:00,90.02,90.08,89.88,90.01,38969.0,89.7573,89.8171,89.6177,89.7473,38969.0
2025-06-13 13:00:00,89.99,90.03,89.74,89.75,65538.0,89.7274,89.7672,89.4781,89.4881,65538.0
2025-06-13 13:30:00,89.75,89.82,89.66,89.74,65952.0,89.4881,89.5579,89.3983,89.4781,65952.0
2025-06-13 14:00:00,89.73,89.82,89.33,89.34,210887.0,89.4681,89.5579,89.0693,89.0793,210887.0
2025-06-13 14:30:00,89.37,89.41,89.13,89.35,117252.0,89.1092,89.1491,88.8699,89.0892,117252.0
2025-06-13 15:00:00,89.42,89.46,89.13,89.15,182374.0,89.159,89.1989,88.8699,88.8898,182374.0
2025-06-13 15:30:00,89.16,89.3,89.02,89.3,294950.0,88.8998,89.0394,88.7602,89.0394,294950.0
2025-06-16 09:30:00,89.71,90.1,89.64,89.99,169031.0,89.71,90.1,89.64,89.99,169031.0
2025-06-16 10:00:00,90.0,90.25,90.0,90.16,58085.0,90.0,90.25,90.0,90.16,58085.0
2025-06-16 10:30:00,90.21,90.37,90.2,90.27,102914.0,90.21,90.37,90.2,90.27,102914.0
2025-06-16 11:00:00,90.28,90.29,90.01,90.05,169672.0,90.28,90.29,90.01,90.05,169672.0
2025-06-16 11:30:00,90.05,90.13,89.98,90.03,188770.0,90.05,90.13,89.98,90.03,188770.0
2025-06-16 12:00:00,90.04,90.15,89.98,90.1,83127.0,90.04,90.15,89.98,90.1,83127.0
2025-06-16 12:30:00,90.1,90.16,90.04,90.08,47677.0,90.1,90.16,90.04,90.08,47677.0
2025-06-16 13:00:00,90.07,90.21,90.01,90.19,69010.0,90.07,90.21,90.01,90.19,69010.0
2025-06-16 13:30:00,90.2,90.24,90.01,90.01,70500.0,90.2,90.24,90.01,90.01,70500.0
2025-06-16 14:00:00,90.02,90.12,90.0,90.02,304723.0,90.02,90.12,90.0,90.02,304723.0
2025-06-16 14:30:00,90.02,90.03,89.92,89.99,106854.0,90.02,90.03,89.92,89.99,106854.0
2025-06-16 15:00:00,89.98,90.0,89.85,89.86,92603.0,89.98,90.0,89.85,89.86,92603.0
2025-06-16 15:30:00,89.87,90.03,89.81,90.01,118999.0,89.87,90.03,89.81,90.01,118999.0
2025-06-17 09:30:00,89.51,89.81,89.47,89.73,186899.0,89.51,89.81,89.47,89.73,186899.0
2025-06-17 10:00:00,89.8,89.88,89.65,89.81,98503.0,89.8,89.88,89.65,89.81,98503.0
2025-06-17 10:30:00,89.82,89.87,89.67,89.67,97086.0,89.82,89.87,89.67,89.67,97086.0
2025-06-17 11:00:00,89.66,89.8,89.58,89.58,149838.0,89.66,89.8,89.58,89.58,149838.0
2025-06-17 11:30:00,89.58,89.64,89.53,89.56,80798.0,89.58,89.64,89.53,89.56,80798.0
2025-06-17 12:00:00,89.58,89.74,89.56,89.68,69359.0,89.58,89.74,89.56,89.68,69359.0
2025-06-17 12:30:00,89.67,89.74,89.45,89.49,80518.0,89.67,89.74,89.45,89.49,80518.0
2025-06-17 13:00:00,89.48,89.56,89.28,89.28,57245.0,89.48,89.56,89.28,89.28,57245.0
2025-06-17 13:30:00,89.26,89.45,89.06,89.17,141091.0,89.26,89.45,89.06,89.17,141091.0
2025-06-17 14:00:00,89.16,89.18,89.02,89.07,139622.0,89.16,89.18,89.02,89.07,139622.0
2025-06-17 14:30:00,89.09,89.16,88.99,89.15,129947.0,89.09,89.16,88.99,89.15,129947.0
2025-06-17 15:00:00,89.16,89.22,89.04,89.21,86155.0,89.16,89.22,89.04,89.21,86155.0
2025-06-17 15:30:00,89.22,89.26,89.1,89.17,154287.0,89.22,89.26,89.1,89.17,154287.0
2025-06-18 09:30:00,89.31,89.54,89.17,89.43,146289.0,89.31,89.54,89.17,89.43,146289.0
2025-06-18 10:00:00,89.45,89.75,89.41,89.72,99838.0,89.45,89.75,89.41,89.72,99838.0
2025-06-18 10:30:00,89.72,89.8,89.68,89.78,77278.0,89.72,89.8,89.68,89.78,77278.0
2025-06-18 11:00:00,89.77,89.8,89.68,89.73,113228.0,89.77,89.8,89.68,89.73,113228.0
2025-06-18 11:30:00,89.73,89.79,89.63,89.67,48331.0,89.73,89.79,89.63,89.67,48331.0
2025-06-18 12:00:00,89.67,89.81,89.64,89.72,41665.0,89.67,89.81,89.64,89.72,41665.0
2025-06-18 12:30:00,89.72,89.8,89.71,89.72,58128.0,89.72,89.8,89.71,89.72,58128.0
2025-06-18 13:00:00,89.71,89.77,89.64,89.66,41641.0,89.71,89.77,89.64,89.66,41641.0
2025-06-18 13:30:00,89.65,89.76,89.51,89.69,53441.0,89.65,89.76,89.51,89.69,53441.0
2025-06-18 14:00:00,89.7,89.96,89.53,89.74,133318.0,89.7,89.96,89.53,89.74,133318.0
2025-06-18 14:30:00,89.74,90.05,89.34,89.4,250523.0,89.74,90.05,89.34,89.4,250523.0
2025-06-18 15:00:00,89.36,89.71,89.3,89.36,278281.0,89.36,89.71,89.3,89.36,278281.0
2025-06-18 15:30:00,89.34,89.64,89.32,89.47,175266.0,89.34,89.64,89.32,89.47,175266.0
2025-06-20 09:30:00,90.0,90.12,89.74,89.87,180498.0,90.0,90.12,89.74,89.87,180498.0
2025-06-20 10:00:00,89.87,89.98,89.68,89.83,204352.0,89.87,89.98,89.68,89.83,204352.0
2025-06-20 10:30:00,89.82,89.94,89.6,89.71,118250.0,89.82,89.94,89.6,89.71,118250.0
2025-06-20 11:00:00,89.67,89.88,89.63,89.85,72087.0,89.67,89.88,89.63,89.85,72087.0
2025-06-20 11:30:00,89.82,89.94,89.64,89.64,216037.0,89.82,89.94,89.64,89.64,216037.0
2025-06-20 12:00:00,89.64,89.69,89.54,89.61,63626.0,89.64,89.69,89.54,89.61,63626.0
2025-06-20 12:30:00,89.62,89.69,89.56,89.63,57535.0,89.62,89.69,89.56,89.63,57535.0
2025-06-20 13:00:00,89.61,89.7,89.35,89.35,122639.0,89.61,89.7,89.35,89.35,122639.0
2025-06-20 13:30:00,89.34,89.39,89.25,89.38,125445.0,89.34,89.39,89.25,89.38,125445.0
2025-06-20 14:00:00,89.37,89.54,89.35,89.48,48677.0,89.37,89.54,89.35,89.48,48677.0
2025-06-20 14:30:00,89.49,89.53,89.28,89.32,58724.0,89.49,89.53,89.28,89.32,58724.0
2025-06-20 15:00:00,89.32,89.45,89.31,89.37,71336.0,89.32,89.45,89.31,89.37,71336.0
2025-06-20 15:30:00,89.38,89.64,89.37,89.55,101217.0,89.38,89.64,89.37,89.55,101217.0